Lider Faktoring A.S. (IST:LIDFA)
Turkey · Delayed Price · Currency is TRY 3.870
0.00 (0.00%)
Last updated: Oct 8, 2025, 11:30 AM GMT+3
Lider Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 4.22 | 4.31 | 4.22 | 4.29 | 4.29 | 1.42% | 10,596,030 |
| Aug 27, 2025 | 4.30 | 4.35 | 4.20 | 4.23 | 4.23 | -1.17% | 17,622,950 |
| Aug 26, 2025 | 4.28 | 4.35 | 4.21 | 4.28 | 4.28 | - | 30,081,500 |
| Aug 25, 2025 | 4.26 | 4.32 | 4.24 | 4.28 | 4.28 | 0.94% | 15,929,760 |
| Aug 22, 2025 | 4.38 | 4.38 | 4.20 | 4.24 | 4.24 | -2.53% | 16,485,030 |
| Aug 21, 2025 | 4.29 | 4.38 | 4.18 | 4.35 | 4.35 | 2.11% | 31,773,660 |
| Aug 20, 2025 | 4.16 | 4.33 | 4.15 | 4.26 | 4.26 | 3.40% | 45,668,240 |
| Aug 19, 2025 | 4.04 | 4.17 | 4.04 | 4.12 | 4.12 | 1.98% | 17,540,780 |
| Aug 18, 2025 | 4.07 | 4.10 | 4.02 | 4.04 | 4.04 | -0.49% | 13,015,400 |
| Aug 15, 2025 | 4.02 | 4.07 | 3.95 | 4.06 | 4.06 | 1.25% | 16,697,820 |
| Aug 14, 2025 | 4.06 | 4.09 | 4.00 | 4.01 | 4.01 | -1.23% | 11,638,340 |
| Aug 13, 2025 | 4.12 | 4.15 | 4.04 | 4.06 | 4.06 | -1.22% | 22,147,390 |
| Aug 12, 2025 | 4.02 | 4.15 | 3.98 | 4.11 | 4.11 | 2.24% | 28,056,880 |
| Aug 11, 2025 | 4.23 | 4.27 | 4.02 | 4.02 | 4.02 | -4.29% | 31,487,100 |
| Aug 8, 2025 | 4.79 | 4.79 | 4.19 | 4.20 | 4.20 | -3.67% | 64,482,220 |
| Aug 7, 2025 | 4.43 | 4.47 | 4.34 | 4.36 | 4.36 | -1.13% | 11,760,740 |
| Aug 6, 2025 | 4.46 | 4.47 | 4.38 | 4.41 | 4.41 | -0.68% | 13,450,590 |
| Aug 5, 2025 | 4.42 | 4.50 | 4.35 | 4.44 | 4.44 | 0.45% | 16,853,210 |
| Aug 4, 2025 | 4.37 | 4.47 | 4.33 | 4.42 | 4.42 | 1.14% | 21,536,880 |
| Aug 1, 2025 | 4.44 | 4.47 | 4.27 | 4.37 | 4.37 | -1.58% | 12,076,400 |
| Jul 31, 2025 | 4.25 | 4.45 | 4.24 | 4.44 | 4.44 | 4.23% | 13,742,610 |