Lider Faktoring A.S. (IST:LIDFA)
Turkey · Delayed Price · Currency is TRY 4.360
-0.090 (-2.02%)
At close: Dec 5, 2025
Lider Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.46 | 4.50 | 4.28 | 4.36 | 4.36 | -2.02% | 12,078,880 |
| Dec 4, 2025 | 4.49 | 4.53 | 4.43 | 4.45 | 4.45 | -0.67% | 5,565,724 |
| Dec 3, 2025 | 4.52 | 4.56 | 4.47 | 4.48 | 4.48 | -0.88% | 5,140,614 |
| Dec 2, 2025 | 4.61 | 4.68 | 4.52 | 4.52 | 4.52 | -1.95% | 7,891,469 |
| Dec 1, 2025 | 4.56 | 4.68 | 4.55 | 4.61 | 4.61 | 0.88% | 10,347,140 |
| Nov 28, 2025 | 4.50 | 4.61 | 4.50 | 4.57 | 4.57 | 0.66% | 5,082,068 |
| Nov 27, 2025 | 4.46 | 4.58 | 4.45 | 4.54 | 4.54 | 2.02% | 8,133,510 |
| Nov 26, 2025 | 4.52 | 4.55 | 4.44 | 4.45 | 4.45 | -1.11% | 6,711,503 |
| Nov 25, 2025 | 4.58 | 4.61 | 4.46 | 4.50 | 4.50 | -1.96% | 6,953,691 |
| Nov 24, 2025 | 4.54 | 4.66 | 4.49 | 4.59 | 4.59 | 0.22% | 10,711,160 |
| Nov 21, 2025 | 4.62 | 4.69 | 4.52 | 4.58 | 4.58 | -1.29% | 6,943,826 |
| Nov 20, 2025 | 4.79 | 4.81 | 4.61 | 4.64 | 4.64 | -2.93% | 12,710,960 |
| Nov 19, 2025 | 4.65 | 4.80 | 4.63 | 4.78 | 4.78 | 3.46% | 20,995,760 |
| Nov 18, 2025 | 4.64 | 4.76 | 4.59 | 4.62 | 4.62 | 0.22% | 14,998,870 |
| Nov 17, 2025 | 4.58 | 4.72 | 4.55 | 4.61 | 4.61 | 1.99% | 16,157,770 |
| Nov 14, 2025 | 4.63 | 4.73 | 4.49 | 4.52 | 4.52 | -3.42% | 16,293,070 |
| Nov 13, 2025 | 4.39 | 4.80 | 4.36 | 4.68 | 4.68 | 6.85% | 31,606,760 |
| Nov 12, 2025 | 4.55 | 4.56 | 4.36 | 4.38 | 4.38 | -1.79% | 18,472,520 |
| Nov 11, 2025 | 4.30 | 4.60 | 4.30 | 4.46 | 4.46 | 5.69% | 56,382,870 |
| Nov 10, 2025 | 4.21 | 4.34 | 4.11 | 4.22 | 4.22 | 0.48% | 14,768,400 |
| 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 |