LDR Turizm A.S. (IST:LIDER)
Turkey · Delayed Price · Currency is TRY 110.40
+1.40 (1.28%)
Last updated: Jul 17, 2026, 5:39 PM GMT+3
LDR Turizm A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 106.20 | 110.40 | 103.40 | 109.00 | 109.00 | 2.64% | 6,101,637 |
| Jul 14, 2026 | 96.60 | 106.20 | 93.25 | 106.20 | 106.20 | 9.94% | 6,382,420 |
| Jul 13, 2026 | 95.00 | 97.65 | 93.00 | 96.60 | 96.60 | - | 2,863,406 |
| Jul 10, 2026 | 93.20 | 97.50 | 91.35 | 96.60 | 96.60 | 2.71% | 3,710,640 |
| Jul 9, 2026 | 89.00 | 94.70 | 85.00 | 94.05 | 94.05 | 0.86% | 5,246,443 |
| Jul 8, 2026 | 103.60 | 104.50 | 93.25 | 93.25 | 93.25 | -9.96% | 4,591,508 |
| Jul 7, 2026 | 102.10 | 107.60 | 102.10 | 103.60 | 103.56 | 2.17% | 3,884,805 |
| Jul 6, 2026 | 89.00 | 102.80 | 89.00 | 101.40 | 101.37 | 8.45% | 7,029,196 |
| Jul 3, 2026 | 94.30 | 98.05 | 91.65 | 93.50 | 93.47 | -0.64% | 2,887,379 |
| Jul 2, 2026 | 87.05 | 95.50 | 87.00 | 94.10 | 94.07 | 6.69% | 1,875,612 |
| Jul 1, 2026 | 86.65 | 95.45 | 82.65 | 88.20 | 88.17 | 0.23% | 3,384,004 |
| Jun 30, 2026 | 80.20 | 88.00 | 78.75 | 88.00 | 87.97 | 10.00% | 1,502,002 |
| Jun 29, 2026 | 84.00 | 86.25 | 80.00 | 80.00 | 79.97 | -4.08% | 1,347,611 |
| Jun 26, 2026 | 91.80 | 95.00 | 83.40 | 83.40 | 83.37 | -9.98% | 2,632,887 |
| Jun 25, 2026 | 97.95 | 103.60 | 92.65 | 92.65 | 92.62 | -4.88% | 3,404,169 |
| Jun 24, 2026 | 88.50 | 97.40 | 88.00 | 97.40 | 97.37 | 9.99% | 2,474,115 |
| Jun 23, 2026 | 95.70 | 96.70 | 88.55 | 88.55 | 88.52 | -7.47% | 1,900,442 |
| Jun 22, 2026 | 98.30 | 99.25 | 95.70 | 95.70 | 95.67 | -3.58% | 922,858 |
| Jun 19, 2026 | 100.00 | 103.70 | 95.80 | 99.25 | 99.22 | -4.29% | 1,506,877 |
| Jun 18, 2026 | 107.50 | 107.70 | 103.70 | 103.70 | 103.66 | -3.36% | 663,940 |
| Jun 17, 2026 | 110.50 | 113.80 | 107.30 | 107.30 | 107.26 | -2.63% | 1,181,743 |
| Jun 16, 2026 | 103.80 | 110.40 | 103.40 | 110.20 | 110.16 | 6.27% | 1,313,561 |
| Jun 15, 2026 | 108.90 | 110.70 | 103.70 | 103.70 | 103.66 | -4.78% | 1,310,636 |
| Jun 12, 2026 | 109.20 | 112.00 | 107.80 | 108.90 | 108.86 | -2.51% | 748,240 |
| Jun 11, 2026 | 117.30 | 119.20 | 111.70 | 111.70 | 111.66 | -4.77% | 1,237,805 |
| Jun 10, 2026 | 123.30 | 123.30 | 117.30 | 117.30 | 117.26 | -4.56% | 1,175,725 |
| Jun 9, 2026 | 126.00 | 127.50 | 120.60 | 122.90 | 122.86 | -1.84% | 1,400,682 |
| Jun 8, 2026 | 122.60 | 126.00 | 121.70 | 125.20 | 125.16 | 2.29% | 1,047,017 |
| Jun 5, 2026 | 121.60 | 123.20 | 121.10 | 122.40 | 122.36 | 0.74% | 652,741 |
| Jun 4, 2026 | 121.50 | 123.60 | 121.00 | 121.50 | 121.46 | 0.33% | 1,226,131 |
| Jun 3, 2026 | 119.40 | 123.00 | 118.70 | 121.10 | 121.06 | 1.76% | 948,214 |
| Jun 2, 2026 | 113.80 | 119.50 | 113.80 | 119.00 | 118.96 | 4.85% | 1,303,163 |
| Jun 1, 2026 | 112.50 | 117.40 | 111.40 | 113.50 | 113.46 | -1.22% | 1,297,586 |
| May 26, 2026 | 110.10 | 114.90 | 109.00 | 114.90 | 114.86 | 4.45% | 1,248,720 |
| May 25, 2026 | 110.00 | 112.40 | 107.40 | 110.00 | 109.96 | 0.27% | 978,070 |
| May 22, 2026 | 110.00 | 118.90 | 108.00 | 109.70 | 109.66 | -8.51% | 3,135,044 |
| May 21, 2026 | 128.00 | 129.50 | 119.90 | 119.90 | 119.86 | -6.33% | 1,466,977 |
| May 20, 2026 | 127.40 | 129.10 | 124.60 | 128.00 | 127.96 | 0.47% | 929,619 |
| May 18, 2026 | 125.90 | 129.20 | 124.70 | 127.40 | 127.36 | 1.19% | 801,719 |
| May 15, 2026 | 126.00 | 127.10 | 123.10 | 125.90 | 125.86 | -0.08% | 894,378 |
| May 14, 2026 | 122.50 | 127.00 | 121.70 | 126.00 | 125.96 | 2.94% | 1,335,463 |
| May 13, 2026 | 121.80 | 124.40 | 119.50 | 122.40 | 122.36 | 0.66% | 1,378,112 |
| May 12, 2026 | 120.50 | 124.30 | 119.80 | 121.60 | 121.56 | 1.33% | 1,701,215 |
| May 11, 2026 | 116.00 | 120.30 | 115.80 | 120.00 | 119.96 | 3.81% | 3,909,070 |
| May 8, 2026 | 113.10 | 117.90 | 113.10 | 115.60 | 115.56 | 3.21% | 4,621,158 |
| May 7, 2026 | 108.20 | 116.00 | 108.20 | 112.00 | 111.96 | 3.61% | 1,877,726 |
| May 6, 2026 | 104.30 | 112.50 | 101.10 | 108.10 | 108.06 | 2.31% | 5,302,051 |
| May 5, 2026 | 111.10 | 113.20 | 105.70 | 105.70 | 105.63 | -5.79% | 2,242,042 |
| May 4, 2026 | 117.80 | 125.90 | 112.20 | 112.20 | 112.12 | -5.71% | 2,218,288 |
| Apr 30, 2026 | 112.80 | 120.30 | 109.20 | 119.00 | 118.92 | - | 2,348,262 |