LDR Turizm A.S. (IST:LIDER)
Turkey · Delayed Price · Currency is TRY 8.14
+0.74 (10.00%)
At close: Nov 13, 2026
LDR Turizm A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.55 | 8.14 | 7.55 | 8.14 | 8.14 | 10.00% | 26,416,992 |
| Nov 12, 2026 | 7.19 | 7.64 | 7.13 | 7.40 | 7.40 | 2.21% | 11,100,412 |
| Nov 11, 2026 | 7.04 | 7.66 | 7.04 | 7.24 | 7.24 | 3.13% | 18,620,146 |
| Nov 10, 2026 | 7.25 | 7.29 | 6.96 | 7.02 | 7.02 | -2.77% | 18,515,309 |
| Nov 9, 2026 | 7.89 | 8.02 | 7.22 | 7.22 | 7.22 | -8.61% | 19,141,030 |
| Nov 6, 2026 | 7.50 | 7.97 | 7.35 | 7.90 | 7.90 | 5.41% | 16,031,513 |
| Nov 5, 2026 | 7.02 | 7.53 | 7.00 | 7.53 | 7.49 | 9.93% | 11,809,771 |
| Nov 4, 2026 | 6.22 | 6.85 | 6.22 | 6.85 | 6.82 | 9.95% | 15,231,111 |
| Nov 3, 2026 | 6.16 | 6.45 | 6.11 | 6.23 | 6.20 | -8.11% | 42,573,977 |
| Nov 2, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | -9.96% | 1,124,509 |
| Oct 30, 2026 | 7.92 | 7.99 | 7.53 | 7.53 | 7.49 | -4.92% | 11,774,294 |
| Oct 28, 2026 | 8.08 | 8.10 | 7.84 | 7.92 | 7.88 | -1.86% | 5,417,614 |
| Oct 27, 2026 | 8.00 | 8.23 | 7.89 | 8.07 | 8.03 | 1.38% | 14,110,482 |
| Oct 26, 2026 | 8.10 | 8.37 | 7.91 | 7.96 | 7.92 | -1.73% | 19,589,978 |
| Oct 23, 2026 | 7.60 | 8.16 | 7.59 | 8.10 | 8.06 | 4.25% | 18,124,157 |
| Oct 22, 2026 | 8.08 | 8.38 | 7.72 | 7.77 | 7.73 | -3.84% | 16,679,979 |
| Oct 21, 2026 | 8.40 | 8.55 | 8.03 | 8.08 | 8.04 | -4.83% | 18,116,612 |
| Oct 20, 2026 | 9.20 | 9.25 | 8.01 | 8.49 | 8.45 | -4.50% | 58,752,047 |
| Oct 19, 2026 | 8.04 | 8.89 | 8.04 | 8.89 | 8.85 | 9.89% | 36,693,816 |
| Oct 16, 2026 | 7.86 | 8.20 | 7.56 | 8.09 | 8.05 | 1.13% | 17,437,365 |
| Oct 15, 2026 | 7.68 | 8.12 | 7.54 | 8.00 | 7.96 | 4.30% | 19,927,382 |
| Oct 14, 2026 | 8.02 | 8.13 | 7.62 | 7.67 | 7.63 | -4.12% | 17,617,098 |
| Oct 13, 2026 | 8.57 | 8.57 | 7.98 | 8.00 | 7.96 | -6.76% | 19,331,321 |
| Oct 12, 2026 | 8.86 | 9.32 | 8.55 | 8.58 | 8.54 | -3.05% | 23,286,210 |
| Oct 9, 2026 | 8.35 | 8.93 | 8.10 | 8.85 | 8.81 | 5.73% | 39,290,763 |
| Oct 8, 2026 | 8.39 | 8.59 | 7.89 | 8.37 | 8.33 | -0.24% | 31,153,178 |
| Oct 7, 2026 | 8.27 | 8.82 | 8.15 | 8.39 | 8.35 | 1.45% | 24,295,175 |
| Oct 6, 2026 | 7.76 | 8.27 | 7.72 | 8.27 | 8.23 | 6.85% | 30,695,581 |
| Oct 5, 2026 | 8.10 | 8.77 | 7.19 | 7.74 | 7.70 | -3.01% | 78,796,754 |
| Oct 2, 2026 | 7.94 | 8.67 | 7.65 | 7.98 | 7.94 | 1.14% | 29,637,166 |
| Oct 1, 2026 | 7.18 | 7.89 | 7.13 | 7.89 | 7.85 | 9.89% | 31,478,667 |
| Sep 30, 2026 | 6.82 | 8.17 | 6.82 | 7.18 | 7.15 | -5.15% | 67,569,347 |
| Sep 29, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | -9.99% | 27,056,322 |
| Sep 28, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.37 | -9.96% | 1,638,464 |
| Sep 25, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.30 | -9.93% | 970,109 |
| Sep 24, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | -9.98% | 446,469 |
| Sep 23, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.47 | -10.00% | 501,007 |
| Sep 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | -9.99% | 345,690 |
| Sep 21, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.15 | -10.00% | 265,335 |
| Sep 18, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | -9.97% | 432,027 |
| Sep 17, 2026 | 18.00 | 19.77 | 17.55 | 17.55 | 17.47 | -10.00% | 8,421,823 |
| Sep 16, 2026 | 21.68 | 21.76 | 19.50 | 19.50 | 19.41 | -9.97% | 8,459,756 |
| Sep 15, 2026 | 22.30 | 23.98 | 21.64 | 21.66 | 21.56 | -2.78% | 10,819,055 |
| Sep 14, 2026 | 21.50 | 22.28 | 21.06 | 22.28 | 22.17 | 3.24% | 8,845,759 |
| Sep 11, 2026 | 22.60 | 22.68 | 21.48 | 21.58 | 21.48 | -3.83% | 6,916,158 |
| Sep 10, 2026 | 23.32 | 23.50 | 22.26 | 22.44 | 22.33 | -4.51% | 6,505,726 |
| Sep 9, 2026 | 22.78 | 24.18 | 22.54 | 23.50 | 23.39 | 3.43% | 13,744,422 |
| Sep 8, 2026 | 22.56 | 23.22 | 22.30 | 22.72 | 22.61 | 0.69% | 8,186,747 |
| Sep 7, 2026 | 23.24 | 23.46 | 22.08 | 22.60 | 22.46 | -3.42% | 15,124,205 |
| Sep 4, 2026 | 24.52 | 24.90 | 23.40 | 23.40 | 23.25 | -10.00% | 12,480,078 |