Lider Faktoring A.S. (IST:LIDFA)
Turkey · Delayed Price · Currency is TRY 3.570
+0.010 (0.28%)
Last updated: Mar 26, 2026, 3:25 PM GMT+3
Lider Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.65 | 3.65 | 3.52 | 3.56 | 3.56 | -1.11% | 11,155,790 |
| Mar 24, 2026 | 3.50 | 3.65 | 3.44 | 3.60 | 3.60 | 2.56% | 7,664,092 |
| Mar 23, 2026 | 3.55 | 3.55 | 3.30 | 3.51 | 3.51 | -1.96% | 16,296,956 |
| Mar 19, 2026 | 3.68 | 3.68 | 3.50 | 3.58 | 3.58 | -1.38% | 7,267,741 |
| Mar 18, 2026 | 3.52 | 3.72 | 3.40 | 3.63 | 3.63 | 4.31% | 20,891,140 |
| Mar 17, 2026 | 3.28 | 3.55 | 3.27 | 3.48 | 3.48 | 6.42% | 16,400,310 |
| Mar 16, 2026 | 3.16 | 3.33 | 3.15 | 3.27 | 3.27 | 3.48% | 14,193,820 |
| Mar 13, 2026 | 3.12 | 3.19 | 3.04 | 3.16 | 3.16 | 0.64% | 10,712,420 |
| Mar 12, 2026 | 3.11 | 3.22 | 3.11 | 3.14 | 3.14 | - | 13,683,230 |
| Mar 11, 2026 | 3.17 | 3.21 | 3.10 | 3.14 | 3.14 | -0.95% | 9,923,155 |
| Mar 10, 2026 | 3.14 | 3.17 | 3.05 | 3.17 | 3.17 | 3.59% | 13,310,400 |
| Mar 9, 2026 | 2.94 | 3.07 | 2.82 | 3.06 | 3.06 | 2.34% | 14,262,780 |
| Mar 6, 2026 | 3.22 | 3.22 | 2.99 | 2.99 | 2.99 | -5.97% | 14,314,400 |
| Mar 5, 2026 | 3.10 | 3.24 | 3.01 | 3.18 | 3.18 | 2.58% | 18,337,587 |
| Mar 4, 2026 | 3.21 | 3.22 | 3.05 | 3.10 | 3.10 | -1.90% | 15,362,900 |
| Mar 3, 2026 | 3.10 | 3.25 | 3.09 | 3.16 | 3.16 | 1.94% | 18,752,560 |
| Mar 2, 2026 | 2.89 | 3.32 | 2.89 | 3.10 | 3.10 | -0.96% | 32,112,650 |
| Feb 27, 2026 | 3.27 | 3.34 | 3.05 | 3.13 | 3.13 | -4.28% | 17,015,420 |
| Feb 26, 2026 | 3.28 | 3.34 | 3.21 | 3.27 | 3.27 | -1.51% | 8,938,639 |
| Feb 25, 2026 | 3.52 | 3.55 | 3.22 | 3.32 | 3.32 | -3.21% | 11,570,370 |
| Feb 24, 2026 | 3.36 | 3.43 | 3.27 | 3.43 | 3.43 | 2.08% | 11,631,520 |
| Feb 23, 2026 | 3.22 | 3.39 | 3.21 | 3.36 | 3.36 | 5.33% | 12,041,330 |
| Feb 20, 2026 | 3.16 | 3.21 | 3.13 | 3.19 | 3.19 | 1.92% | 8,363,268 |
| Feb 19, 2026 | 3.26 | 3.27 | 3.09 | 3.13 | 3.13 | -3.69% | 17,531,460 |
| Feb 18, 2026 | 3.26 | 3.31 | 3.20 | 3.25 | 3.25 | 0.31% | 18,816,520 |
| Feb 17, 2026 | 3.15 | 3.26 | 3.11 | 3.24 | 3.24 | 3.18% | 17,499,890 |
| Feb 16, 2026 | 3.13 | 3.21 | 3.08 | 3.14 | 3.14 | 0.96% | 11,497,790 |
| Feb 13, 2026 | 3.16 | 3.20 | 3.09 | 3.11 | 3.11 | -1.27% | 9,824,016 |
| Feb 12, 2026 | 3.09 | 3.19 | 3.07 | 3.15 | 3.15 | 1.94% | 13,145,530 |
| Feb 11, 2026 | 3.09 | 3.14 | 3.05 | 3.09 | 3.09 | -0.64% | 7,878,120 |
| Feb 10, 2026 | 3.08 | 3.22 | 3.08 | 3.11 | 3.11 | 0.97% | 16,352,490 |
| Feb 9, 2026 | 3.04 | 3.15 | 3.04 | 3.08 | 3.08 | 1.65% | 12,407,400 |
| Feb 6, 2026 | 2.97 | 3.14 | 2.92 | 3.03 | 3.03 | 3.41% | 21,974,890 |
| Feb 5, 2026 | 2.97 | 3.02 | 2.87 | 2.93 | 2.93 | -1.35% | 24,372,450 |
| Feb 4, 2026 | 3.14 | 3.14 | 2.95 | 2.97 | 2.97 | -5.11% | 18,148,970 |
| Feb 3, 2026 | 3.13 | 3.18 | 2.99 | 3.13 | 3.13 | -0.63% | 23,857,280 |
| Feb 2, 2026 | 3.09 | 3.41 | 3.07 | 3.15 | 3.15 | - | 48,562,750 |
| Jan 30, 2026 | 2.88 | 3.15 | 2.84 | 3.15 | 3.15 | 9.76% | 36,764,440 |
| Jan 29, 2026 | 2.80 | 2.96 | 2.80 | 2.87 | 2.87 | 1.06% | 27,864,610 |
| Jan 28, 2026 | 2.87 | 2.94 | 2.79 | 2.84 | 2.84 | -0.70% | 15,353,050 |
| Jan 27, 2026 | 2.84 | 2.91 | 2.80 | 2.86 | 2.86 | 0.70% | 19,533,110 |
| Jan 26, 2026 | 2.83 | 2.93 | 2.78 | 2.84 | 2.84 | 0.35% | 20,669,340 |
| Jan 23, 2026 | 2.76 | 2.88 | 2.74 | 2.83 | 2.83 | 2.17% | 20,389,080 |
| Jan 22, 2026 | 2.89 | 2.89 | 2.75 | 2.77 | 2.77 | -2.46% | 23,079,060 |
| Jan 21, 2026 | 2.77 | 2.91 | 2.74 | 2.84 | 2.84 | 4.41% | 46,130,050 |
| Jan 20, 2026 | 2.73 | 2.80 | 2.65 | 2.72 | 2.72 | -0.37% | 17,618,327 |
| Jan 19, 2026 | 2.72 | 2.79 | 2.65 | 2.73 | 2.73 | 0.37% | 26,394,180 |
| Jan 16, 2026 | 2.71 | 2.86 | 2.64 | 2.72 | 2.72 | 0.37% | 67,671,677 |
| Jan 15, 2026 | 2.52 | 2.71 | 2.49 | 2.71 | 2.71 | 9.72% | 62,708,620 |
| Jan 14, 2026 | 2.43 | 2.54 | 2.31 | 2.47 | 2.47 | 1.60% | 35,580,260 |