Lider Faktoring A.S. (IST:LIDFA)
Turkey · Delayed Price · Currency is TRY 4.310
+0.050 (1.17%)
Last updated: Nov 3, 2025, 2:04 PM GMT+3
Lider Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.16 | 4.34 | 4.06 | 4.20 | 4.20 | 0.96% | 13,461,310 |
| Nov 6, 2025 | 4.17 | 4.20 | 4.14 | 4.16 | 4.16 | -0.24% | 5,755,788 |
| Nov 5, 2025 | 4.32 | 4.32 | 4.15 | 4.17 | 4.17 | -2.80% | 10,558,510 |
| Nov 4, 2025 | 4.29 | 4.34 | 4.24 | 4.29 | 4.29 | - | 7,911,153 |
| Nov 3, 2025 | 4.30 | 4.36 | 4.27 | 4.29 | 4.29 | 0.70% | 9,838,264 |
| Oct 31, 2025 | 4.09 | 4.29 | 4.08 | 4.26 | 4.26 | 4.16% | 12,742,770 |
| Oct 30, 2025 | 4.07 | 4.15 | 4.06 | 4.09 | 4.09 | 1.74% | 7,962,440 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -0.99% | 2,472,964 |
| Oct 27, 2025 | 4.10 | 4.18 | 4.05 | 4.06 | 4.06 | -0.98% | 5,690,176 |
| Oct 24, 2025 | 3.93 | 4.11 | 3.90 | 4.10 | 4.10 | 5.94% | 10,826,990 |
| Oct 23, 2025 | 3.91 | 3.97 | 3.87 | 3.87 | 3.87 | -0.77% | 5,592,344 |
| Oct 22, 2025 | 3.89 | 3.95 | 3.85 | 3.90 | 3.90 | 1.04% | 7,390,859 |
| Oct 21, 2025 | 3.77 | 3.88 | 3.75 | 3.86 | 3.86 | 2.66% | 9,185,557 |
| Oct 20, 2025 | 3.71 | 3.78 | 3.64 | 3.76 | 3.76 | 1.90% | 8,444,054 |
| Oct 17, 2025 | 3.74 | 3.74 | 3.59 | 3.69 | 3.69 | -1.34% | 8,513,729 |
| Oct 16, 2025 | 3.82 | 3.86 | 3.73 | 3.74 | 3.74 | -2.35% | 10,790,060 |
| Oct 15, 2025 | 3.79 | 3.90 | 3.78 | 3.83 | 3.83 | 1.32% | 11,122,650 |
| Oct 14, 2025 | 3.87 | 3.93 | 3.78 | 3.78 | 3.78 | -1.56% | 13,340,650 |
| Oct 13, 2025 | 3.84 | 3.92 | 3.83 | 3.84 | 3.84 | -1.54% | 5,403,331 |
| Oct 10, 2025 | 3.83 | 3.96 | 3.82 | 3.90 | 3.90 | 1.83% | 11,880,300 |
| Oct 9, 2025 | 3.84 | 3.88 | 3.80 | 3.83 | 3.83 | 0.26% | 7,844,613 |
| Oct 8, 2025 | 3.87 | 3.90 | 3.78 | 3.82 | 3.82 | -1.29% | 13,289,060 |
| Oct 7, 2025 | 3.98 | 4.13 | 3.86 | 3.87 | 3.87 | -2.76% | 18,740,180 |
| Oct 6, 2025 | 4.02 | 4.19 | 3.97 | 3.98 | 3.98 | -1.00% | 15,224,460 |
| Oct 3, 2025 | 4.08 | 4.17 | 4.00 | 4.02 | 4.02 | -1.95% | 10,362,280 |
| Oct 2, 2025 | 3.83 | 4.15 | 3.81 | 4.10 | 4.10 | 7.33% | 28,895,850 |
| Oct 1, 2025 | 3.80 | 3.86 | 3.75 | 3.82 | 3.82 | 0.79% | 9,365,357 |
| Sep 30, 2025 | 3.80 | 3.85 | 3.75 | 3.79 | 3.79 | -0.26% | 5,935,651 |
| Sep 29, 2025 | 3.83 | 3.86 | 3.79 | 3.80 | 3.80 | -0.78% | 6,827,719 |
| Sep 26, 2025 | 3.89 | 3.93 | 3.83 | 3.83 | 3.83 | -1.54% | 6,979,302 |
| Sep 25, 2025 | 3.94 | 3.95 | 3.87 | 3.89 | 3.89 | -0.77% | 4,670,757 |
| Sep 24, 2025 | 3.95 | 3.97 | 3.87 | 3.92 | 3.92 | -0.76% | 6,870,689 |
| Sep 23, 2025 | 4.00 | 4.03 | 3.92 | 3.95 | 3.95 | -2.71% | 11,119,000 |
| Sep 22, 2025 | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | 1.50% | 11,719,360 |
| Sep 19, 2025 | 3.92 | 4.00 | 3.89 | 4.00 | 4.00 | 2.30% | 14,987,300 |
| Sep 18, 2025 | 3.95 | 4.01 | 3.91 | 3.91 | 3.91 | -0.76% | 11,117,550 |
| Sep 17, 2025 | 4.00 | 4.01 | 3.92 | 3.94 | 3.94 | -1.25% | 8,795,251 |
| Sep 16, 2025 | 3.91 | 4.00 | 3.90 | 3.99 | 3.99 | 2.05% | 14,586,750 |
| Sep 15, 2025 | 3.67 | 3.92 | 3.67 | 3.91 | 3.91 | 5.96% | 18,021,480 |
| Sep 12, 2025 | 3.71 | 3.80 | 3.63 | 3.69 | 3.69 | -0.27% | 12,737,700 |
| Sep 11, 2025 | 3.75 | 3.89 | 3.70 | 3.70 | 3.70 | -0.54% | 15,648,010 |
| Sep 10, 2025 | 3.96 | 3.98 | 3.72 | 3.72 | 3.72 | -5.82% | 18,956,210 |
| Sep 9, 2025 | 3.96 | 4.01 | 3.93 | 3.95 | 3.95 | -0.25% | 14,876,490 |
| Sep 8, 2025 | 3.96 | 4.04 | 3.95 | 3.96 | 3.96 | -3.41% | 13,404,600 |
| Sep 5, 2025 | 4.19 | 4.21 | 4.08 | 4.10 | 4.10 | -1.68% | 10,689,980 |
| Sep 4, 2025 | 4.18 | 4.22 | 4.14 | 4.17 | 4.17 | 0.48% | 15,212,740 |
| Sep 3, 2025 | 4.19 | 4.21 | 4.09 | 4.15 | 4.15 | -1.19% | 15,224,400 |
| Sep 2, 2025 | 4.44 | 4.45 | 3.98 | 4.20 | 4.20 | -4.55% | 26,897,350 |
| Sep 1, 2025 | 4.33 | 4.46 | 4.31 | 4.40 | 4.40 | 2.33% | 37,293,510 |
| Aug 29, 2025 | 4.29 | 4.35 | 4.25 | 4.30 | 4.30 | 0.23% | 18,585,800 |