LDR Turizm A.S. (IST:LIDER)
Turkey · Delayed Price · Currency is TRY 54.15
+2.20 (4.23%)
Last updated: Aug 12, 2026, 11:16 AM GMT+3
LDR Turizm A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 48.90 | 53.75 | 46.72 | 51.95 | 51.95 | 0.10% | 31,484,048 |
| Aug 10, 2026 | 54.00 | 58.95 | 51.90 | 51.90 | 51.90 | -9.90% | 21,303,231 |
| Aug 7, 2026 | 57.60 | 63.10 | 57.60 | 57.60 | 57.60 | -10.00% | 32,884,979 |
| Aug 6, 2026 | 64.20 | 69.80 | 64.00 | 64.00 | 64.00 | -9.99% | 9,998,344 |
| Aug 5, 2026 | 74.00 | 77.35 | 71.10 | 71.10 | 71.10 | -10.00% | 7,669,784 |
| Aug 4, 2026 | 82.00 | 86.00 | 78.95 | 79.00 | 79.00 | -9.92% | 18,916,603 |
| Aug 3, 2026 | 97.40 | 99.00 | 87.65 | 87.70 | 87.70 | -9.91% | 32,780,550 |
| Jul 31, 2026 | 94.50 | 98.20 | 91.00 | 97.35 | 97.35 | 3.07% | 13,843,857 |
| Jul 30, 2026 | 94.35 | 96.20 | 91.10 | 94.45 | 94.45 | 0.11% | 7,699,031 |
| Jul 29, 2026 | 94.15 | 96.05 | 93.70 | 94.35 | 94.35 | 0.27% | 5,700,621 |
| Jul 28, 2026 | 94.00 | 97.40 | 93.50 | 94.10 | 94.10 | -3.29% | 7,169,021 |
| Jul 27, 2026 | 102.10 | 103.90 | 97.15 | 97.30 | 97.30 | -4.70% | 12,486,586 |
| Jul 24, 2026 | 106.00 | 107.50 | 102.00 | 102.10 | 102.10 | -6.76% | 6,884,801 |
| Jul 23, 2026 | 114.00 | 115.20 | 109.00 | 109.50 | 109.50 | -9.58% | 12,606,474 |
| Jul 22, 2026 | 121.00 | 124.40 | 115.20 | 121.10 | 121.10 | - | 8,968,400 |
| Jul 21, 2026 | 115.00 | 122.30 | 114.10 | 121.10 | 121.10 | 5.30% | 9,969,295 |
| Jul 20, 2026 | 110.60 | 115.40 | 110.60 | 115.00 | 115.00 | 2.95% | 1,259,208 |
| Jul 17, 2026 | 109.00 | 113.40 | 109.00 | 111.70 | 111.70 | 2.48% | 2,336,474 |
| 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 |