Lider Faktoring A.S. (IST:LIDFA)
Turkey · Delayed Price · Currency is TRY 3.000
-0.030 (-0.99%)
Last updated: May 26, 2026, 12:39 PM GMT+3
Lider Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.03 | 3.05 | 2.98 | 3.00 | 3.00 | -0.99% | 4,090,548 |
| May 25, 2026 | 2.94 | 3.16 | 2.91 | 3.03 | 3.03 | 2.02% | 16,907,270 |
| May 22, 2026 | 2.80 | 3.04 | 2.80 | 2.97 | 2.97 | 4.21% | 14,991,660 |
| May 21, 2026 | 3.08 | 3.10 | 2.85 | 2.85 | 2.85 | -5.43% | 8,613,760 |
| May 20, 2026 | 3.27 | 3.29 | 3.15 | 3.17 | 3.01 | -3.06% | 11,153,280 |
| May 18, 2026 | 3.41 | 3.41 | 3.25 | 3.27 | 3.11 | -4.11% | 9,275,800 |
| May 15, 2026 | 3.49 | 3.49 | 3.36 | 3.41 | 3.24 | -2.29% | 13,293,460 |
| May 14, 2026 | 3.44 | 3.56 | 3.44 | 3.49 | 3.32 | 1.75% | 14,333,660 |
| May 13, 2026 | 3.48 | 3.51 | 3.41 | 3.43 | 3.26 | 0.59% | 8,155,422 |
| May 12, 2026 | 3.68 | 3.68 | 3.40 | 3.41 | 3.24 | -8.58% | 26,009,910 |
| May 11, 2026 | 3.59 | 3.73 | 3.59 | 3.73 | 3.55 | 4.19% | 8,027,145 |
| May 8, 2026 | 3.66 | 3.68 | 3.54 | 3.58 | 3.40 | -2.19% | 10,406,720 |
| May 7, 2026 | 3.51 | 3.78 | 3.43 | 3.66 | 3.48 | 5.48% | 16,098,600 |
| May 6, 2026 | 3.30 | 3.49 | 3.30 | 3.47 | 3.30 | 3.89% | 19,554,260 |
| May 5, 2026 | 3.39 | 3.44 | 3.33 | 3.34 | 3.18 | -1.18% | 8,212,630 |
| May 4, 2026 | 3.32 | 3.40 | 3.28 | 3.38 | 3.21 | 1.81% | 14,256,430 |
| Apr 30, 2026 | 3.34 | 3.36 | 3.25 | 3.32 | 3.16 | -0.30% | 8,697,530 |
| Apr 29, 2026 | 3.30 | 3.37 | 3.26 | 3.33 | 3.17 | 1.52% | 10,934,350 |
| Apr 28, 2026 | 3.37 | 3.42 | 3.28 | 3.28 | 3.12 | -2.09% | 15,890,200 |
| Apr 27, 2026 | 3.54 | 3.54 | 3.19 | 3.35 | 3.18 | -5.37% | 83,537,290 |
| Apr 24, 2026 | 3.71 | 3.71 | 3.48 | 3.54 | 3.37 | -4.58% | 16,916,180 |
| Apr 22, 2026 | 3.67 | 3.81 | 3.67 | 3.71 | 3.53 | 1.64% | 11,575,060 |
| Apr 21, 2026 | 3.75 | 3.81 | 3.62 | 3.65 | 3.47 | -2.14% | 8,764,612 |
| Apr 20, 2026 | 3.66 | 3.79 | 3.61 | 3.73 | 3.55 | 1.91% | 9,333,718 |
| Apr 17, 2026 | 3.61 | 3.68 | 3.60 | 3.66 | 3.48 | 1.67% | 7,499,366 |
| Apr 16, 2026 | 3.60 | 3.64 | 3.54 | 3.60 | 3.42 | 0.28% | 6,676,277 |
| Apr 15, 2026 | 3.59 | 3.69 | 3.57 | 3.59 | 3.41 | 0.28% | 7,222,622 |
| Apr 14, 2026 | 3.54 | 3.63 | 3.53 | 3.58 | 3.40 | 1.70% | 7,659,858 |
| Apr 13, 2026 | 3.55 | 3.62 | 3.51 | 3.52 | 3.35 | -1.95% | 9,125,734 |
| Apr 10, 2026 | 3.50 | 3.61 | 3.44 | 3.59 | 3.41 | 2.57% | 17,049,540 |
| Apr 9, 2026 | 3.61 | 3.68 | 3.45 | 3.50 | 3.33 | -3.05% | 16,982,370 |
| Apr 8, 2026 | 3.80 | 3.84 | 3.61 | 3.61 | 3.43 | -2.43% | 14,718,050 |
| Apr 7, 2026 | 3.83 | 3.84 | 3.64 | 3.70 | 3.52 | -2.63% | 11,968,390 |
| Apr 6, 2026 | 3.89 | 3.97 | 3.74 | 3.80 | 3.61 | -1.30% | 9,261,883 |
| Apr 3, 2026 | 3.80 | 3.93 | 3.73 | 3.85 | 3.66 | 1.32% | 10,860,480 |
| Apr 2, 2026 | 3.58 | 3.83 | 3.58 | 3.80 | 3.61 | 4.68% | 9,921,382 |
| Apr 1, 2026 | 3.59 | 3.68 | 3.58 | 3.63 | 3.45 | 0.83% | 10,559,120 |
| Mar 31, 2026 | 3.75 | 3.76 | 3.58 | 3.60 | 3.42 | -2.44% | 11,445,610 |
| Mar 30, 2026 | 3.66 | 3.84 | 3.64 | 3.69 | 3.51 | 0.82% | 18,565,190 |
| Mar 27, 2026 | 3.50 | 3.70 | 3.46 | 3.66 | 3.48 | 5.78% | 18,827,600 |
| Mar 26, 2026 | 3.54 | 3.61 | 3.43 | 3.46 | 3.29 | -2.81% | 7,491,752 |
| Mar 25, 2026 | 3.65 | 3.65 | 3.52 | 3.56 | 3.38 | -1.11% | 11,155,790 |
| Mar 24, 2026 | 3.50 | 3.65 | 3.44 | 3.60 | 3.42 | 2.56% | 7,664,092 |
| Mar 23, 2026 | 3.55 | 3.55 | 3.30 | 3.51 | 3.34 | -1.96% | 16,296,950 |
| Mar 19, 2026 | 3.68 | 3.68 | 3.50 | 3.58 | 3.40 | -1.38% | 7,267,741 |
| Mar 18, 2026 | 3.52 | 3.72 | 3.40 | 3.63 | 3.45 | 4.31% | 20,891,140 |
| Mar 17, 2026 | 3.28 | 3.55 | 3.27 | 3.48 | 3.31 | 6.42% | 16,400,310 |
| Mar 16, 2026 | 3.16 | 3.33 | 3.15 | 3.27 | 3.11 | 3.48% | 14,193,820 |
| Mar 13, 2026 | 3.12 | 3.19 | 3.04 | 3.16 | 3.00 | 0.64% | 10,712,420 |
| Mar 12, 2026 | 3.11 | 3.22 | 3.11 | 3.14 | 2.99 | - | 13,683,230 |