Lider Faktoring A.S. (IST:LIDFA)
Turkey · Delayed Price · Currency is TRY 1.770
+0.010 (0.57%)
Last updated: Nov 9, 2026, 5:59 PM GMT+3
Lider Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | 0.57% | 7,357,328 |
| Nov 6, 2026 | 1.79 | 1.80 | 1.74 | 1.76 | 1.76 | -2.76% | 11,218,969 |
| Nov 5, 2026 | 1.84 | 1.90 | 1.80 | 1.81 | 1.81 | -1.09% | 13,505,365 |
| Nov 4, 2026 | 1.78 | 1.85 | 1.75 | 1.83 | 1.83 | 6.40% | 17,876,382 |
| Nov 3, 2026 | 1.70 | 1.75 | 1.68 | 1.72 | 1.72 | 0.58% | 8,790,546 |
| Nov 2, 2026 | 1.63 | 1.72 | 1.55 | 1.71 | 1.71 | 1.79% | 17,413,702 |
| Oct 30, 2026 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -1.75% | 8,019,812 |
| Oct 28, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | - | 2,659,960 |
| Oct 27, 2026 | 1.67 | 1.74 | 1.66 | 1.71 | 1.71 | 1.79% | 14,069,104 |
| Oct 26, 2026 | 1.73 | 1.74 | 1.66 | 1.68 | 1.68 | -1.75% | 7,140,676 |
| Oct 23, 2026 | 1.69 | 1.71 | 1.59 | 1.71 | 1.71 | 1.79% | 14,637,389 |
| Oct 22, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | -2.89% | 17,305,021 |
| Oct 21, 2026 | 1.71 | 1.81 | 1.71 | 1.73 | 1.73 | 4.85% | 51,828,079 |
| Oct 20, 2026 | 1.63 | 1.67 | 1.61 | 1.65 | 1.65 | 0.61% | 5,901,055 |
| Oct 19, 2026 | 1.63 | 1.71 | 1.60 | 1.64 | 1.64 | - | 17,246,898 |
| Oct 16, 2026 | 1.64 | 1.66 | 1.60 | 1.64 | 1.64 | -1.80% | 6,622,978 |
| Oct 15, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 9,567,486 |
| Oct 14, 2026 | 1.65 | 1.70 | 1.61 | 1.68 | 1.68 | 1.82% | 12,891,899 |
| Oct 13, 2026 | 1.73 | 1.74 | 1.65 | 1.65 | 1.65 | -3.51% | 10,879,588 |
| Oct 12, 2026 | 1.63 | 1.74 | 1.61 | 1.71 | 1.71 | 4.91% | 21,684,403 |
| Oct 9, 2026 | 1.55 | 1.65 | 1.53 | 1.63 | 1.63 | 5.16% | 12,467,658 |
| Oct 8, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.31% | 6,480,962 |
| Oct 7, 2026 | 1.55 | 1.58 | 1.51 | 1.53 | 1.53 | -2.55% | 11,017,085 |
| Oct 6, 2026 | 1.56 | 1.62 | 1.53 | 1.57 | 1.57 | 0.64% | 13,424,004 |
| Oct 5, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 1.96% | 12,384,131 |
| Oct 2, 2026 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | 0.66% | 17,495,086 |
| Oct 1, 2026 | 1.49 | 1.54 | 1.45 | 1.52 | 1.52 | 2.70% | 13,665,798 |
| Sep 30, 2026 | 1.52 | 1.54 | 1.46 | 1.48 | 1.48 | -3.27% | 10,782,502 |
| Sep 29, 2026 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | - | 8,878,976 |
| Sep 28, 2026 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | -3.16% | 8,980,423 |
| Sep 25, 2026 | 1.59 | 1.63 | 1.55 | 1.58 | 1.58 | -0.63% | 7,406,559 |
| Sep 24, 2026 | 1.62 | 1.64 | 1.57 | 1.59 | 1.59 | -3.05% | 10,542,150 |
| Sep 23, 2026 | 1.63 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 14,824,065 |
| Sep 22, 2026 | 1.60 | 1.68 | 1.60 | 1.63 | 1.63 | -1.21% | 21,261,508 |
| Sep 21, 2026 | 1.61 | 1.66 | 1.46 | 1.65 | 1.65 | 2.48% | 36,378,040 |
| Sep 18, 2026 | 1.50 | 1.62 | 1.47 | 1.61 | 1.61 | 7.33% | 39,584,139 |
| Sep 17, 2026 | 1.42 | 1.56 | 1.41 | 1.50 | 1.50 | 3.45% | 26,437,124 |
| Sep 16, 2026 | 1.55 | 1.56 | 1.43 | 1.45 | 1.45 | -6.45% | 29,388,267 |
| Sep 15, 2026 | 1.63 | 1.66 | 1.55 | 1.55 | 1.55 | -4.90% | 16,096,575 |
| Sep 14, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -3.14% | 20,308,890 |
| Sep 11, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -0.78% | 19,855,639 |
| Sep 10, 2026 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | -1.15% | 23,277,022 |
| Sep 9, 2026 | 1.73 | 1.77 | 1.71 | 1.72 | 1.72 | -0.76% | 22,055,822 |
| Sep 8, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 0.38% | 13,094,863 |
| Sep 7, 2026 | 1.70 | 1.75 | 1.68 | 1.72 | 1.72 | 1.16% | 8,291,720 |
| Sep 4, 2026 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 1.18% | 9,656,037 |
| Sep 3, 2026 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -1.54% | 10,518,140 |
| Sep 2, 2026 | 1.70 | 1.72 | 1.67 | 1.71 | 1.71 | -0.38% | 10,649,403 |
| Sep 1, 2026 | 1.76 | 1.77 | 1.70 | 1.72 | 1.72 | -2.62% | 12,778,902 |
| Aug 31, 2026 | 1.82 | 1.82 | 1.73 | 1.76 | 1.76 | -2.91% | 14,113,781 |