LDR Turizm A.S. (IST:LIDER)
Turkey · Delayed Price · Currency is TRY 287.50
-5.50 (-1.88%)
At close: Sep 2, 2025
LDR Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 291.00 | 294.50 | 290.50 | 290.50 | - | -0.51% | 3,696 |
| Sep 3, 2025 | 287.25 | 297.75 | 287.25 | 292.00 | - | 1.57% | 164,738 |
| Sep 2, 2025 | 293.00 | 293.50 | 286.75 | 287.50 | - | -1.88% | 154,245 |
| Sep 1, 2025 | 293.00 | 295.75 | 288.25 | 293.00 | - | - | 179,378 |
| Aug 29, 2025 | 280.00 | 296.25 | 280.00 | 293.00 | - | 3.99% | 616,266 |
| Aug 28, 2025 | 285.75 | 288.50 | 281.00 | 281.75 | - | -1.40% | 118,018 |
| Aug 27, 2025 | 290.75 | 292.75 | 285.00 | 285.75 | - | -2.39% | 166,355 |
| Aug 26, 2025 | 298.00 | 301.00 | 289.75 | 292.75 | - | -3.06% | 397,571 |
| Aug 25, 2025 | 298.75 | 303.00 | 295.00 | 302.00 | - | 0.75% | 289,084 |
| Aug 22, 2025 | 289.00 | 299.75 | 286.50 | 299.75 | - | 3.54% | 344,688 |
| Aug 21, 2025 | 280.25 | 295.50 | 280.25 | 289.50 | - | 2.93% | 817,395 |
| Aug 20, 2025 | 260.00 | 281.25 | 255.75 | 281.25 | - | 9.97% | 804,151 |
| Aug 19, 2025 | 233.30 | 255.75 | 231.20 | 255.75 | - | 10.00% | 531,970 |
| Aug 18, 2025 | 232.00 | 237.10 | 231.40 | 232.50 | - | - | 136,432 |
| Aug 15, 2025 | 230.80 | 234.90 | 230.50 | 232.50 | - | 0.35% | 99,480 |
| Aug 14, 2025 | 236.00 | 237.70 | 231.50 | 231.70 | - | -2.03% | 152,148 |
| Aug 13, 2025 | 232.00 | 240.30 | 230.30 | 236.50 | - | 2.16% | 343,472 |
| Aug 12, 2025 | 231.00 | 235.40 | 230.00 | 231.50 | - | 0.48% | 228,792 |
| Aug 11, 2025 | 225.00 | 236.90 | 225.00 | 230.40 | - | 1.27% | 326,385 |
| Aug 8, 2025 | 232.50 | 235.00 | 227.50 | 227.50 | - | -2.07% | 292,011 |
| Aug 7, 2025 | 232.00 | 236.00 | 231.50 | 232.30 | - | 0.91% | 150,355 |
| Aug 6, 2025 | 230.00 | 237.50 | 229.80 | 230.20 | - | -0.56% | 348,435 |
| Aug 5, 2025 | 228.00 | 239.90 | 228.00 | 231.50 | - | 1.54% | 364,831 |
| Aug 4, 2025 | 226.00 | 228.80 | 225.50 | 228.00 | - | 0.97% | 140,495 |
| Aug 1, 2025 | 228.20 | 234.00 | 225.70 | 225.80 | - | -1.05% | 198,296 |
| Jul 31, 2025 | 228.50 | 232.90 | 226.60 | 228.20 | - | 0.04% | 214,516 |
| Jul 30, 2025 | 229.00 | 232.60 | 228.10 | 228.10 | - | -0.65% | 312,117 |
| Jul 29, 2025 | 233.00 | 235.60 | 229.60 | 229.60 | - | -1.46% | 258,609 |
| Jul 28, 2025 | 228.00 | 233.60 | 225.50 | 233.00 | - | 2.64% | 136,570 |
| Jul 25, 2025 | 225.00 | 230.00 | 223.70 | 227.00 | - | 0.22% | 187,084 |
| Jul 24, 2025 | 223.20 | 236.70 | 220.00 | 226.50 | - | 2.44% | 569,383 |
| Jul 23, 2025 | 226.90 | 226.90 | 221.00 | 221.10 | - | -1.51% | 101,737 |
| Jul 22, 2025 | 226.00 | 229.00 | 222.00 | 224.50 | - | -1.45% | 161,220 |
| Jul 21, 2025 | 236.00 | 236.90 | 227.80 | 227.80 | - | -3.47% | 319,678 |
| Jul 18, 2025 | 235.00 | 237.00 | 231.50 | 236.00 | - | 0.43% | 168,768 |
| Jul 17, 2025 | 227.90 | 238.60 | 227.50 | 235.00 | - | 2.31% | 214,630 |
| Jul 16, 2025 | 232.00 | 236.00 | 228.90 | 229.70 | - | -2.67% | 190,447 |
| Jul 14, 2025 | 228.90 | 239.00 | 228.70 | 236.00 | - | 1.46% | 415,989 |
| Jul 11, 2025 | 227.00 | 238.50 | 224.80 | 232.60 | - | 3.15% | 353,983 |
| Jul 10, 2025 | 220.00 | 229.00 | 217.00 | 225.50 | - | 3.16% | 233,767 |
| Jul 9, 2025 | 224.00 | 226.50 | 218.00 | 218.60 | - | -2.41% | 267,199 |
| Jul 8, 2025 | 218.20 | 228.60 | 214.00 | 224.00 | - | 3.42% | 259,637 |
| Jul 7, 2025 | 217.00 | 219.50 | 211.70 | 216.60 | - | -0.46% | 172,463 |
| Jul 4, 2025 | 225.00 | 225.00 | 217.60 | 217.60 | - | -3.29% | 133,865 |
| Jul 3, 2025 | 235.70 | 236.00 | 225.00 | 225.00 | - | -3.43% | 169,037 |
| Jul 2, 2025 | 227.00 | 239.00 | 224.80 | 233.00 | - | 0.09% | 292,823 |
| Jul 1, 2025 | 245.00 | 245.00 | 232.80 | 232.80 | - | -7.71% | 573,314 |
| Jun 30, 2025 | 264.00 | 264.50 | 252.25 | 252.25 | - | -7.26% | 452,359 |
| Jun 27, 2025 | 250.00 | 272.00 | 246.50 | 272.00 | - | 8.80% | 501,322 |
| Jun 26, 2025 | 250.25 | 254.75 | 242.60 | 250.00 | - | 0.40% | 179,992 |