Lider Faktoring A.S. (IST:LIDFA)
Turkey · Delayed Price · Currency is TRY 4.100
-0.010 (-0.24%)
Last updated: Aug 13, 2025
Lider Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.12 | 4.14 | 4.04 | 4.07 | - | -0.97% | 19,293,270 |
| Aug 12, 2025 | 4.02 | 4.15 | 3.98 | 4.11 | - | 2.24% | 28,056,886 |
| Aug 11, 2025 | 4.23 | 4.27 | 4.02 | 4.02 | - | -4.29% | 31,487,102 |
| Aug 8, 2025 | 4.79 | 4.79 | 4.19 | 4.20 | - | -3.67% | 64,482,225 |
| Aug 7, 2025 | 4.43 | 4.47 | 4.34 | 4.36 | - | -1.13% | 11,760,747 |
| Aug 6, 2025 | 4.46 | 4.47 | 4.38 | 4.41 | - | -0.68% | 13,450,590 |
| Aug 5, 2025 | 4.42 | 4.50 | 4.35 | 4.44 | - | 0.45% | 16,853,215 |
| Aug 4, 2025 | 4.37 | 4.47 | 4.33 | 4.42 | - | 1.14% | 21,536,889 |
| Aug 1, 2025 | 4.44 | 4.47 | 4.27 | 4.37 | - | -1.58% | 12,076,403 |
| Jul 31, 2025 | 4.25 | 4.45 | 4.24 | 4.44 | - | 4.23% | 13,742,619 |
| Jul 30, 2025 | 4.40 | 4.60 | 4.26 | 4.26 | - | -1.84% | 27,164,209 |
| Jul 29, 2025 | 4.40 | 4.45 | 4.30 | 4.34 | - | 0.46% | 20,761,131 |
| Jul 28, 2025 | 4.22 | 4.39 | 4.22 | 4.32 | - | 2.61% | 13,545,809 |
| Jul 25, 2025 | 4.07 | 4.29 | 4.01 | 4.21 | - | 3.44% | 21,895,983 |
| Jul 24, 2025 | 4.08 | 4.12 | 3.88 | 4.07 | - | -0.25% | 26,190,913 |
| Jul 23, 2025 | 4.39 | 4.41 | 4.07 | 4.08 | - | -6.85% | 27,268,355 |
| Jul 22, 2025 | 4.40 | 4.50 | 4.36 | 4.38 | - | - | 10,889,656 |
| Jul 21, 2025 | 4.31 | 4.44 | 4.29 | 4.38 | - | 2.10% | 15,084,720 |
| Jul 18, 2025 | 4.43 | 4.45 | 4.27 | 4.29 | - | -2.94% | 16,900,327 |
| Jul 17, 2025 | 4.17 | 4.44 | 4.17 | 4.42 | - | 6.51% | 17,965,712 |
| Jul 16, 2025 | 4.20 | 4.27 | 4.01 | 4.15 | - | - | 32,278,989 |
| Jul 14, 2025 | 3.97 | 4.21 | 3.93 | 4.15 | - | 5.33% | 28,670,412 |
| Jul 11, 2025 | 3.84 | 4.05 | 3.81 | 3.94 | - | 3.41% | 18,443,095 |
| Jul 10, 2025 | 3.78 | 3.88 | 3.77 | 3.81 | - | 1.33% | 16,428,410 |
| Jul 9, 2025 | 3.62 | 3.84 | 3.60 | 3.76 | - | 4.16% | 21,302,991 |
| Jul 8, 2025 | 3.68 | 3.72 | 3.60 | 3.61 | - | -1.37% | 12,019,578 |
| Jul 7, 2025 | 3.78 | 3.78 | 3.65 | 3.66 | - | -3.68% | 10,650,215 |
| Jul 4, 2025 | 3.80 | 3.83 | 3.74 | 3.80 | - | - | 11,616,362 |
| Jul 3, 2025 | 3.73 | 3.84 | 3.71 | 3.80 | - | 2.43% | 15,806,371 |
| Jul 2, 2025 | 3.82 | 3.87 | 3.70 | 3.71 | - | -2.88% | 21,403,525 |
| Jul 1, 2025 | 3.76 | 3.90 | 3.72 | 3.82 | - | 1.60% | 19,596,702 |
| Jun 30, 2025 | 3.61 | 3.77 | 3.60 | 3.76 | - | 5.03% | 19,906,203 |
| Jun 27, 2025 | 3.65 | 3.65 | 3.56 | 3.58 | - | -1.65% | 10,789,377 |
| Jun 26, 2025 | 3.78 | 3.81 | 3.63 | 3.64 | - | -3.70% | 16,521,662 |
| Jun 25, 2025 | 3.64 | 3.79 | 3.64 | 3.78 | - | 4.13% | 22,115,866 |
| Jun 24, 2025 | 3.54 | 3.70 | 3.53 | 3.63 | - | 4.31% | 16,606,119 |
| Jun 23, 2025 | 3.58 | 3.59 | 3.48 | 3.48 | - | -4.13% | 10,676,865 |
| Jun 20, 2025 | 3.66 | 3.72 | 3.63 | 3.63 | - | -0.27% | 13,327,046 |
| Jun 19, 2025 | 3.68 | 3.72 | 3.61 | 3.64 | - | 0.28% | 24,647,444 |
| Jun 18, 2025 | 3.72 | 3.72 | 3.54 | 3.63 | - | -1.89% | 19,346,244 |
| Jun 17, 2025 | 3.58 | 3.75 | 3.55 | 3.70 | - | 3.64% | 20,970,998 |
| Jun 16, 2025 | 3.49 | 3.60 | 3.45 | 3.57 | - | 2.00% | 11,770,644 |
| Jun 13, 2025 | 3.55 | 3.57 | 3.43 | 3.50 | - | -5.15% | 15,493,018 |
| Jun 12, 2025 | 3.67 | 3.78 | 3.65 | 3.69 | - | -0.54% | 17,659,821 |
| Jun 11, 2025 | 3.66 | 3.77 | 3.62 | 3.71 | - | 0.82% | 28,257,947 |
| Jun 10, 2025 | 3.63 | 3.76 | 3.63 | 3.68 | - | 1.66% | 20,384,932 |
| Jun 5, 2025 | 3.59 | 3.65 | 3.57 | 3.62 | - | 0.84% | 3,901,368 |
| Jun 4, 2025 | 3.56 | 3.63 | 3.52 | 3.59 | - | 0.84% | 10,030,399 |
| Jun 3, 2025 | 3.59 | 3.65 | 3.55 | 3.56 | - | -0.28% | 11,705,344 |
| Jun 2, 2025 | 3.80 | 3.80 | 3.57 | 3.57 | - | -6.05% | 13,692,608 |