LDR Turizm A.S. (IST:LIDER)
Turkey · Delayed Price · Currency is TRY 26.36
-1.80 (-6.39%)
Last updated: Sep 3, 2026, 4:54 PM GMT+3
LDR Turizm A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 28.16 | 28.66 | 26.00 | 26.08 | - | -7.39% | 13,804,519 |
| Sep 2, 2026 | 29.30 | 30.30 | 28.16 | 28.16 | 28.16 | -9.86% | 22,673,076 |
| Sep 1, 2026 | 32.00 | 34.20 | 29.30 | 31.24 | 31.24 | -4.00% | 69,952,337 |
| Aug 31, 2026 | 32.00 | 34.26 | 31.04 | 32.54 | 32.54 | 1.62% | 22,462,557 |
| Aug 28, 2026 | 32.40 | 33.44 | 31.82 | 32.02 | 32.02 | -1.17% | 18,929,082 |
| Aug 27, 2026 | 32.00 | 33.14 | 31.84 | 32.40 | 32.40 | 1.44% | 24,636,215 |
| Aug 26, 2026 | 32.12 | 33.42 | 30.70 | 31.94 | 31.94 | -4.88% | 49,156,927 |
| Aug 25, 2026 | 34.96 | 37.12 | 33.58 | 33.58 | 33.58 | -9.97% | 37,646,332 |
| Aug 24, 2026 | 34.32 | 37.34 | 33.96 | 37.30 | 37.30 | 2.81% | 42,146,866 |
| Aug 21, 2026 | 38.00 | 39.76 | 36.28 | 36.28 | 36.28 | -9.98% | 24,551,700 |
| Aug 20, 2026 | 37.80 | 40.78 | 36.32 | 40.30 | 40.30 | 5.83% | 68,082,283 |
| Aug 19, 2026 | 39.90 | 42.62 | 38.08 | 38.08 | 38.08 | -9.98% | 32,911,615 |
| Aug 18, 2026 | 44.36 | 49.78 | 42.30 | 42.30 | 42.30 | -10.00% | 29,234,177 |
| Aug 17, 2026 | 44.28 | 47.70 | 43.88 | 47.00 | 47.00 | 6.19% | 30,472,091 |
| Aug 14, 2026 | 45.10 | 46.50 | 43.90 | 44.26 | 44.26 | -8.10% | 27,365,078 |
| Aug 13, 2026 | 52.40 | 54.00 | 48.16 | 48.16 | 48.16 | -9.98% | 19,208,341 |
| Aug 12, 2026 | 52.30 | 55.85 | 51.00 | 53.50 | 53.50 | 2.98% | 15,054,081 |
| 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% | 7,675,132 |
| 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% | 5,315,949 |
| 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 |