Lider Faktoring A.S. (IST:LIDFA)
Turkey · Delayed Price · Currency is TRY 1.590
-0.050 (-3.05%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
Lider Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | 1.81 | 0.73% | 10,868,529 |
| Aug 27, 2026 | 1.81 | 1.85 | 1.79 | 1.80 | 1.80 | 0.74% | 14,719,497 |
| Aug 26, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 2.26% | 9,761,801 |
| Aug 25, 2026 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -0.75% | 7,663,178 |
| Aug 24, 2026 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | 0.75% | 14,892,180 |
| Aug 21, 2026 | 1.78 | 1.81 | 1.74 | 1.75 | 1.75 | -0.75% | 21,626,276 |
| Aug 20, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.37% | 5,780,840 |
| Aug 19, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | -0.74% | 16,637,139 |
| Aug 18, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.10% | 13,384,562 |
| Aug 17, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -0.73% | 13,126,762 |
| Aug 14, 2026 | 1.78 | 1.90 | 1.78 | 1.82 | 1.81 | 3.38% | 41,324,173 |
| Aug 13, 2026 | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | 1.92% | 11,301,738 |
| Aug 12, 2026 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | - | 9,196,837 |
| Aug 11, 2026 | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | 0.38% | 8,695,561 |
| Aug 10, 2026 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | 0.39% | 12,245,874 |
| Aug 7, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.77% | 16,427,481 |
| Aug 6, 2026 | 1.78 | 1.80 | 1.70 | 1.72 | 1.72 | -3.33% | 40,219,944 |
| Aug 5, 2026 | 1.84 | 1.85 | 1.76 | 1.78 | 1.78 | -3.23% | 25,117,791 |
| Aug 4, 2026 | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | -1.06% | 21,232,095 |
| Aug 3, 2026 | 1.87 | 2.00 | 1.85 | 1.86 | 1.86 | 1.81% | 15,559,843 |
| Jul 31, 2026 | 1.80 | 1.87 | 1.79 | 1.83 | 1.83 | 1.47% | 19,686,114 |
| Jul 30, 2026 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -2.15% | 9,443,999 |
| Jul 29, 2026 | 1.88 | 1.90 | 1.84 | 1.84 | 1.84 | -2.11% | 10,910,052 |
| Jul 28, 2026 | 1.91 | 1.95 | 1.86 | 1.88 | 1.88 | -1.38% | 14,248,109 |
| Jul 27, 2026 | 1.99 | 2.02 | 1.89 | 1.91 | 1.91 | -3.67% | 16,747,369 |
| Jul 24, 2026 | 1.99 | 2.00 | 1.95 | 1.98 | 1.98 | -0.33% | 9,498,127 |
| Jul 23, 2026 | 1.99 | 2.06 | 1.98 | 1.99 | 1.99 | -1.31% | 15,446,246 |
| Jul 22, 2026 | 1.98 | 2.03 | 1.97 | 2.01 | 2.01 | 1.67% | 16,422,701 |
| Jul 21, 2026 | 2.01 | 2.03 | 1.97 | 1.98 | 1.98 | -1.32% | 13,475,685 |
| Jul 20, 2026 | 1.93 | 2.04 | 1.91 | 2.01 | 2.01 | 4.11% | 27,476,228 |
| Jul 17, 2026 | 1.89 | 1.96 | 1.88 | 1.93 | 1.93 | 1.74% | 23,448,424 |