Lider Faktoring A.S. (IST:LIDFA)
Turkey · Delayed Price · Currency is TRY 2.550
-0.040 (-1.54%)
Last updated: Sep 3, 2026, 3:16 PM GMT+3
Lider Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.58 | 2.61 | 2.53 | 2.59 | 2.59 | -0.38% | 7,027,329 |
| Sep 1, 2026 | 2.67 | 2.68 | 2.57 | 2.60 | 2.60 | -2.62% | 8,432,543 |
| Aug 31, 2026 | 2.75 | 2.76 | 2.62 | 2.67 | 2.67 | -2.91% | 9,313,403 |
| Aug 28, 2026 | 2.73 | 2.79 | 2.71 | 2.75 | 2.75 | 0.73% | 7,171,926 |
| Aug 27, 2026 | 2.74 | 2.81 | 2.71 | 2.73 | 2.73 | 0.74% | 9,713,103 |
| Aug 26, 2026 | 2.66 | 2.72 | 2.65 | 2.71 | 2.71 | 2.26% | 6,441,618 |
| Aug 25, 2026 | 2.67 | 2.70 | 2.64 | 2.65 | 2.65 | -0.75% | 5,056,779 |
| Aug 24, 2026 | 2.66 | 2.68 | 2.61 | 2.67 | 2.67 | 0.75% | 9,827,053 |
| Aug 21, 2026 | 2.70 | 2.74 | 2.63 | 2.65 | 2.65 | -0.75% | 14,270,748 |
| Aug 20, 2026 | 2.68 | 2.70 | 2.66 | 2.67 | 2.67 | -0.37% | 3,814,662 |
| Aug 19, 2026 | 2.64 | 2.70 | 2.64 | 2.68 | 2.68 | -0.74% | 10,978,516 |
| Aug 18, 2026 | 2.73 | 2.73 | 2.67 | 2.70 | 2.70 | -1.10% | 8,832,206 |
| Aug 17, 2026 | 2.75 | 2.77 | 2.71 | 2.73 | 2.73 | -0.73% | 8,662,089 |
| Aug 14, 2026 | 2.70 | 2.88 | 2.70 | 2.75 | 2.75 | 3.38% | 27,268,997 |
| Aug 13, 2026 | 2.62 | 2.70 | 2.61 | 2.66 | 2.66 | 1.92% | 7,457,792 |
| Aug 12, 2026 | 2.61 | 2.65 | 2.59 | 2.61 | 2.61 | - | 6,068,810 |
| Aug 11, 2026 | 2.61 | 2.64 | 2.56 | 2.61 | 2.61 | 0.38% | 5,738,028 |
| Aug 10, 2026 | 2.60 | 2.65 | 2.60 | 2.60 | 2.60 | 0.39% | 8,080,808 |
| Aug 7, 2026 | 2.60 | 2.64 | 2.56 | 2.59 | 2.59 | -0.77% | 10,840,167 |
| Aug 6, 2026 | 2.70 | 2.72 | 2.58 | 2.61 | 2.61 | -3.33% | 26,540,338 |
| Aug 5, 2026 | 2.79 | 2.81 | 2.66 | 2.70 | 2.70 | -3.23% | 16,574,729 |
| Aug 4, 2026 | 2.82 | 2.86 | 2.76 | 2.79 | 2.79 | -1.06% | 14,010,636 |
| Aug 3, 2026 | 2.83 | 3.03 | 2.81 | 2.82 | 2.82 | 1.81% | 10,267,630 |
| Jul 31, 2026 | 2.73 | 2.84 | 2.71 | 2.77 | 2.77 | 1.47% | 12,990,474 |
| Jul 30, 2026 | 2.78 | 2.82 | 2.72 | 2.73 | 2.73 | -2.15% | 6,231,907 |
| Jul 29, 2026 | 2.85 | 2.88 | 2.79 | 2.79 | 2.79 | -2.11% | 7,199,326 |
| Jul 28, 2026 | 2.89 | 2.95 | 2.82 | 2.85 | 2.85 | -1.38% | 9,402,043 |
| Jul 27, 2026 | 3.02 | 3.06 | 2.87 | 2.89 | 2.89 | -3.67% | 11,051,255 |
| Jul 24, 2026 | 3.01 | 3.03 | 2.96 | 3.00 | 3.00 | -0.33% | 6,267,625 |
| Jul 23, 2026 | 3.02 | 3.12 | 3.00 | 3.01 | 3.01 | -1.31% | 10,192,670 |
| Jul 22, 2026 | 3.00 | 3.08 | 2.99 | 3.05 | 3.05 | 1.67% | 10,837,013 |
| Jul 21, 2026 | 3.04 | 3.08 | 2.98 | 3.00 | 3.00 | -1.32% | 8,892,336 |
| Jul 20, 2026 | 2.93 | 3.09 | 2.90 | 3.04 | 3.04 | 4.11% | 18,131,014 |
| Jul 17, 2026 | 2.86 | 2.97 | 2.85 | 2.92 | 2.92 | 1.74% | 15,473,147 |
| Jul 16, 2026 | 2.81 | 2.92 | 2.79 | 2.87 | 2.87 | 3.24% | 8,278,690 |
| Jul 14, 2026 | 2.73 | 2.79 | 2.72 | 2.78 | 2.78 | 1.46% | 11,667,596 |
| Jul 13, 2026 | 2.78 | 2.80 | 2.73 | 2.74 | 2.74 | -2.14% | 9,171,368 |
| Jul 10, 2026 | 2.80 | 2.83 | 2.78 | 2.80 | 2.80 | 0.36% | 5,228,816 |
| Jul 9, 2026 | 2.79 | 2.85 | 2.75 | 2.79 | 2.79 | 0.36% | 9,402,968 |
| Jul 8, 2026 | 2.83 | 2.86 | 2.76 | 2.78 | 2.78 | -2.46% | 11,068,791 |
| Jul 7, 2026 | 2.91 | 2.92 | 2.84 | 2.85 | 2.85 | -2.06% | 11,662,997 |
| Jul 6, 2026 | 2.97 | 3.02 | 2.86 | 2.91 | 2.91 | -2.02% | 18,954,238 |
| Jul 3, 2026 | 2.93 | 2.99 | 2.92 | 2.97 | 2.97 | 1.37% | 7,199,951 |
| Jul 2, 2026 | 2.91 | 3.03 | 2.90 | 2.93 | 2.93 | -0.68% | 13,636,771 |
| Jul 1, 2026 | 2.93 | 2.99 | 2.92 | 2.95 | 2.95 | 0.68% | 7,762,039 |
| Jun 30, 2026 | 3.01 | 3.07 | 2.90 | 2.93 | 2.93 | -2.33% | 17,876,952 |
| Jun 29, 2026 | 3.11 | 3.12 | 3.00 | 3.00 | 3.00 | -3.85% | 12,675,504 |
| Jun 26, 2026 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | 0.97% | 10,722,420 |
| Jun 25, 2026 | 3.23 | 3.25 | 3.08 | 3.09 | 3.09 | -3.13% | 15,672,906 |
| Jun 24, 2026 | 3.18 | 3.24 | 3.07 | 3.19 | 3.19 | - | 21,516,044 |