LDR Turizm A.S. (IST:LIDER)
Turkey · Delayed Price · Currency is TRY 117.00
+5.00 (4.46%)
Last updated: May 8, 2026, 4:10 PM GMT+3
LDR Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 113.20 | 117.10 | 113.10 | 116.00 | - | 3.57% | 995,264 |
| May 7, 2026 | 108.20 | 116.00 | 108.20 | 112.00 | 112.00 | 3.61% | 1,877,726 |
| May 6, 2026 | 104.30 | 112.50 | 101.10 | 108.10 | 108.10 | 2.27% | 5,302,051 |
| May 5, 2026 | 111.10 | 113.20 | 105.70 | 105.70 | 105.66 | -5.79% | 2,242,042 |
| May 4, 2026 | 117.80 | 125.90 | 112.20 | 112.20 | 112.16 | -5.71% | 2,218,288 |
| Apr 30, 2026 | 112.80 | 120.30 | 109.20 | 119.00 | 118.96 | - | 2,348,262 |
| Apr 29, 2026 | 125.70 | 127.40 | 114.30 | 119.00 | 118.96 | -6.23% | 1,679,393 |
| Apr 28, 2026 | 130.20 | 130.20 | 124.80 | 126.90 | 126.86 | -2.98% | 707,072 |
| Apr 27, 2026 | 137.00 | 140.00 | 130.50 | 130.80 | 130.76 | -4.39% | 1,400,225 |
| Apr 24, 2026 | 138.50 | 139.00 | 133.30 | 136.80 | 136.75 | -3.05% | 1,060,969 |
| Apr 22, 2026 | 144.80 | 150.00 | 138.00 | 141.10 | 141.05 | -3.16% | 1,101,635 |
| Apr 21, 2026 | 149.00 | 151.10 | 142.80 | 145.70 | 145.65 | -2.93% | 928,097 |
| Apr 20, 2026 | 147.50 | 154.10 | 144.00 | 150.10 | 150.05 | 1.01% | 1,286,443 |
| Apr 17, 2026 | 143.00 | 150.20 | 138.20 | 148.60 | 148.55 | 3.63% | 1,806,541 |
| Apr 16, 2026 | 133.50 | 143.40 | 131.60 | 143.40 | 143.35 | 7.82% | 1,085,108 |
| Apr 15, 2026 | 128.60 | 134.30 | 128.50 | 133.00 | 132.96 | 3.42% | 967,611 |
| Apr 14, 2026 | 139.20 | 147.80 | 128.60 | 128.60 | 128.56 | -7.61% | 4,548,358 |
| Apr 13, 2026 | 141.60 | 144.30 | 135.90 | 139.20 | 139.15 | -2.66% | 1,025,726 |
| Apr 10, 2026 | 140.00 | 145.40 | 139.40 | 143.00 | 142.95 | - | 1,316,712 |
| Apr 9, 2026 | 133.50 | 146.50 | 133.40 | 143.00 | 142.95 | 7.12% | 1,784,780 |
| Apr 8, 2026 | 125.00 | 133.50 | 125.00 | 133.50 | 133.45 | 7.23% | 1,358,711 |
| Apr 7, 2026 | 128.50 | 128.60 | 123.70 | 124.50 | 124.46 | -2.66% | 973,783 |
| Apr 6, 2026 | 120.30 | 130.00 | 120.30 | 127.90 | 127.86 | 6.49% | 1,289,870 |
| Apr 3, 2026 | 119.20 | 121.90 | 117.70 | 120.10 | 120.06 | 0.92% | 648,849 |
| Apr 2, 2026 | 113.00 | 119.90 | 112.70 | 119.00 | 118.96 | 5.31% | 957,819 |
| Apr 1, 2026 | 115.10 | 116.80 | 110.30 | 113.00 | 112.96 | -3.00% | 1,640,997 |
| Mar 31, 2026 | 119.40 | 119.40 | 114.50 | 116.50 | 116.46 | -3.00% | 1,704,855 |
| Mar 30, 2026 | 118.00 | 122.90 | 117.70 | 120.10 | 120.06 | 1.35% | 1,222,964 |
| Mar 27, 2026 | 109.90 | 118.50 | 108.10 | 118.50 | 118.46 | 6.37% | 1,462,776 |
| Mar 26, 2026 | 111.90 | 113.80 | 106.50 | 111.40 | 111.36 | -0.45% | 1,441,769 |
| Mar 25, 2026 | 109.00 | 112.20 | 107.20 | 111.90 | 111.86 | 2.66% | 1,067,763 |
| Mar 24, 2026 | 106.00 | 110.00 | 105.00 | 109.00 | 108.96 | 2.83% | 854,593 |
| Mar 23, 2026 | 101.60 | 107.40 | 99.70 | 106.00 | 105.96 | 4.33% | 1,182,508 |
| Mar 19, 2026 | 96.00 | 103.00 | 95.15 | 101.60 | 101.57 | 5.83% | 888,991 |
| Mar 18, 2026 | 94.00 | 96.10 | 92.15 | 96.00 | 95.97 | 2.24% | 715,551 |
| Mar 17, 2026 | 92.60 | 94.35 | 89.80 | 93.90 | 93.87 | 1.51% | 923,991 |
| Mar 16, 2026 | 87.00 | 93.30 | 85.45 | 92.50 | 92.47 | 6.32% | 918,493 |
| Mar 13, 2026 | 85.00 | 88.15 | 85.00 | 87.00 | 86.97 | 1.64% | 749,193 |
| Mar 12, 2026 | 82.85 | 86.30 | 82.45 | 85.60 | 85.57 | 3.13% | 837,769 |
| Mar 11, 2026 | 82.10 | 83.40 | 80.75 | 83.00 | 82.97 | 1.10% | 696,463 |
| Mar 10, 2026 | 79.55 | 82.50 | 79.55 | 82.10 | 82.07 | 3.27% | 863,042 |
| Mar 9, 2026 | 78.70 | 80.10 | 77.50 | 79.50 | 79.47 | 0.63% | 959,436 |
| Mar 6, 2026 | 82.70 | 83.00 | 79.00 | 79.00 | 78.97 | -4.82% | 1,363,941 |
| Mar 5, 2026 | 84.00 | 85.75 | 82.40 | 83.00 | 82.97 | -2.24% | 1,388,910 |
| Mar 4, 2026 | 82.15 | 85.60 | 81.50 | 84.90 | 84.87 | 2.97% | 814,565 |
| Mar 3, 2026 | 80.00 | 83.20 | 77.70 | 82.45 | 82.42 | 1.66% | 1,276,472 |
| Mar 2, 2026 | 78.15 | 82.95 | 76.40 | 81.10 | 81.07 | -4.08% | 1,381,091 |
| Feb 27, 2026 | 80.95 | 84.55 | 78.30 | 84.55 | 84.52 | 4.45% | 1,462,812 |
| Feb 26, 2026 | 81.80 | 81.80 | 79.85 | 80.95 | 80.92 | -1.28% | 774,019 |
| Feb 25, 2026 | 81.90 | 82.90 | 79.50 | 82.00 | 81.97 | -0.36% | 1,353,041 |