LDR Turizm A.S. (IST:LIDER)
Turkey · Delayed Price · Currency is TRY 347.75
+11.50 (3.42%)
Last updated: Oct 8, 2025, 5:43 PM GMT+3
LDR Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 327.75 | 338.50 | 327.25 | 336.25 | 336.25 | 2.59% | 182,506 |
| Oct 6, 2025 | 320.00 | 328.25 | 317.00 | 327.75 | 327.75 | 1.86% | 146,497 |
| Oct 3, 2025 | 330.00 | 333.25 | 320.25 | 321.75 | 321.75 | -2.50% | 230,245 |
| Oct 2, 2025 | 318.00 | 337.50 | 318.00 | 330.00 | 330.00 | 3.69% | 346,315 |
| Oct 1, 2025 | 310.00 | 324.50 | 296.50 | 318.25 | 318.25 | 0.39% | 415,007 |
| Sep 30, 2025 | 320.00 | 323.25 | 315.75 | 317.00 | 317.00 | -0.78% | 277,005 |
| Sep 29, 2025 | 320.50 | 321.25 | 310.25 | 319.50 | 319.50 | -0.16% | 230,693 |
| Sep 26, 2025 | 323.00 | 326.50 | 319.00 | 320.00 | 320.00 | -0.93% | 262,478 |
| Sep 25, 2025 | 320.00 | 327.75 | 310.50 | 323.00 | 323.00 | 2.22% | 281,670 |
| Sep 24, 2025 | 303.25 | 317.50 | 301.00 | 316.00 | 316.00 | 4.29% | 277,592 |
| Sep 23, 2025 | 305.50 | 305.50 | 301.50 | 303.00 | 303.00 | -0.98% | 65,270 |
| Sep 22, 2025 | 309.00 | 311.50 | 301.75 | 306.00 | 306.00 | 0.25% | 151,364 |
| Sep 19, 2025 | 308.75 | 308.75 | 296.25 | 305.25 | 305.25 | -1.13% | 234,808 |
| Sep 18, 2025 | 307.50 | 314.25 | 301.50 | 308.75 | 308.75 | 0.41% | 219,327 |
| Sep 17, 2025 | 300.00 | 309.00 | 295.75 | 307.50 | 307.50 | 3.89% | 362,796 |
| Sep 16, 2025 | 295.00 | 306.50 | 288.75 | 296.00 | 296.00 | 1.81% | 217,560 |
| Sep 15, 2025 | 297.50 | 297.50 | 290.75 | 290.75 | 290.75 | -1.77% | 153,429 |
| Sep 12, 2025 | 295.00 | 297.50 | 290.75 | 296.00 | 296.00 | 0.08% | 119,748 |
| Sep 11, 2025 | 291.00 | 295.75 | 289.50 | 295.75 | 295.75 | 1.63% | 146,480 |
| Sep 10, 2025 | 290.50 | 296.75 | 288.50 | 291.00 | 291.00 | 0.17% | 159,140 |
| Sep 9, 2025 | 297.50 | 301.25 | 290.50 | 290.50 | 290.50 | -2.35% | 137,085 |
| Sep 8, 2025 | 285.50 | 298.00 | 285.50 | 297.50 | 297.50 | 3.30% | 164,576 |
| Sep 5, 2025 | 292.00 | 292.00 | 286.75 | 288.00 | 288.00 | -0.35% | 56,300 |
| Sep 4, 2025 | 291.00 | 294.50 | 287.75 | 289.00 | 289.00 | -1.03% | 105,870 |
| Sep 3, 2025 | 287.25 | 297.75 | 287.25 | 292.00 | 292.00 | 1.57% | 164,738 |
| Sep 2, 2025 | 293.00 | 293.50 | 286.75 | 287.50 | 287.50 | -1.88% | 154,245 |
| Sep 1, 2025 | 293.00 | 295.75 | 288.25 | 293.00 | 293.00 | - | 179,378 |
| Aug 29, 2025 | 280.00 | 296.25 | 280.00 | 293.00 | 293.00 | 3.99% | 616,266 |
| Aug 28, 2025 | 285.75 | 288.50 | 281.00 | 281.75 | 281.75 | -1.40% | 118,018 |
| Aug 27, 2025 | 290.75 | 292.75 | 285.00 | 285.75 | 285.75 | -2.39% | 166,355 |
| Aug 26, 2025 | 298.00 | 301.00 | 289.75 | 292.75 | 292.75 | -3.06% | 397,571 |
| Aug 25, 2025 | 298.75 | 303.00 | 295.00 | 302.00 | 302.00 | 0.75% | 289,084 |
| Aug 22, 2025 | 289.00 | 299.75 | 286.50 | 299.75 | 299.75 | 3.54% | 344,688 |
| Aug 21, 2025 | 280.25 | 295.50 | 280.25 | 289.50 | 289.50 | 2.93% | 817,395 |
| Aug 20, 2025 | 260.00 | 281.25 | 255.75 | 281.25 | 281.25 | 9.97% | 804,151 |
| Aug 19, 2025 | 233.30 | 255.75 | 231.20 | 255.75 | 255.75 | 10.00% | 531,970 |
| Aug 18, 2025 | 232.00 | 237.10 | 231.40 | 232.50 | 232.50 | - | 136,432 |
| Aug 15, 2025 | 230.80 | 234.90 | 230.50 | 232.50 | 232.50 | 0.35% | 99,480 |
| Aug 14, 2025 | 236.00 | 237.70 | 231.50 | 231.70 | 231.70 | -2.03% | 152,148 |
| Aug 13, 2025 | 232.00 | 240.30 | 230.30 | 236.50 | 236.50 | 2.16% | 343,472 |
| Aug 12, 2025 | 231.00 | 235.40 | 230.00 | 231.50 | 231.36 | 0.48% | 228,792 |
| Aug 11, 2025 | 225.00 | 236.90 | 225.00 | 230.40 | 230.26 | 1.27% | 326,385 |
| Aug 8, 2025 | 232.50 | 235.00 | 227.50 | 227.50 | 227.36 | -2.07% | 292,011 |
| Aug 7, 2025 | 232.00 | 236.00 | 231.50 | 232.30 | 232.16 | 0.91% | 150,355 |
| Aug 6, 2025 | 230.00 | 237.50 | 229.80 | 230.20 | 230.06 | -0.56% | 348,435 |
| Aug 5, 2025 | 228.00 | 239.90 | 228.00 | 231.50 | 231.36 | 1.54% | 364,831 |
| Aug 4, 2025 | 226.00 | 228.80 | 225.50 | 228.00 | 227.86 | 0.97% | 140,495 |
| Aug 1, 2025 | 228.20 | 234.00 | 225.70 | 225.80 | 225.66 | -1.05% | 198,296 |
| Jul 31, 2025 | 228.50 | 232.90 | 226.60 | 228.20 | 228.06 | 0.04% | 214,516 |
| Jul 30, 2025 | 229.00 | 232.60 | 228.10 | 228.10 | 227.96 | -0.65% | 312,117 |