LDR Turizm A.S. (IST:LIDER)
Turkey
· Delayed Price · Currency is TRY 79.35
-3.65 (-4.40%)
Last updated: Mar 6, 2026, 4:54 PM GMT+3
LDR Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.70 | 83.00 | 79.00 | 79.00 | 79.00 | -4.82% | 1,363,941 |
| Mar 5, 2026 | 84.00 | 85.75 | 82.40 | 83.00 | 83.00 | -2.24% | 1,388,910 |
| Mar 4, 2026 | 82.15 | 85.60 | 81.50 | 84.90 | 84.90 | 2.97% | 814,565 |
| Mar 3, 2026 | 80.00 | 83.20 | 77.70 | 82.45 | 82.45 | 1.66% | 1,276,472 |
| Mar 2, 2026 | 78.15 | 82.95 | 76.40 | 81.10 | 81.10 | -4.08% | 1,381,091 |
| Feb 27, 2026 | 80.95 | 84.55 | 78.30 | 84.55 | 84.55 | 4.45% | 1,462,812 |
| Feb 26, 2026 | 81.80 | 81.80 | 79.85 | 80.95 | 80.95 | -1.28% | 774,019 |
| Feb 25, 2026 | 81.90 | 82.90 | 79.50 | 82.00 | 82.00 | -0.36% | 1,353,041 |
| Feb 24, 2026 | 79.80 | 82.40 | 79.05 | 82.30 | 82.30 | 2.36% | 1,011,752 |
| Feb 23, 2026 | 77.05 | 81.40 | 77.05 | 80.40 | 80.40 | 3.28% | 1,337,421 |
| Feb 20, 2026 | 74.50 | 78.60 | 74.50 | 77.85 | 77.85 | 4.43% | 1,188,127 |
| Feb 19, 2026 | 75.90 | 76.65 | 74.55 | 74.55 | 74.55 | -1.91% | 688,127 |
| Feb 18, 2026 | 77.50 | 77.50 | 75.45 | 76.00 | 76.00 | -1.81% | 950,317 |
| Feb 17, 2026 | 74.80 | 77.55 | 74.20 | 77.40 | 77.40 | 3.48% | 961,278 |
| Feb 16, 2026 | 76.60 | 77.90 | 74.45 | 74.80 | 74.80 | -2.35% | 1,615,574 |
| Feb 13, 2026 | 78.80 | 78.80 | 75.65 | 76.60 | 76.60 | -2.79% | 2,325,304 |
| Feb 12, 2026 | 78.00 | 79.75 | 75.00 | 78.80 | 78.80 | 1.03% | 2,542,708 |
| Feb 11, 2026 | 77.00 | 78.00 | 74.30 | 78.00 | 78.00 | 1.30% | 1,186,800 |
| Feb 10, 2026 | 75.00 | 77.55 | 74.80 | 77.00 | 77.00 | 2.05% | 759,263 |
| Feb 9, 2026 | 75.20 | 76.15 | 73.65 | 75.45 | 75.45 | 0.47% | 1,294,236 |
| Feb 6, 2026 | 73.95 | 75.30 | 71.90 | 75.10 | 75.10 | 1.14% | 1,387,182 |
| Feb 5, 2026 | 70.85 | 76.00 | 69.30 | 74.25 | 74.25 | 4.95% | 2,012,932 |
| Feb 4, 2026 | 70.20 | 73.20 | 70.00 | 70.75 | 70.75 | 1.07% | 1,824,344 |
| Feb 3, 2026 | 70.85 | 72.60 | 69.00 | 70.00 | 70.00 | -0.99% | 1,368,531 |
| Feb 2, 2026 | 72.00 | 74.50 | 70.70 | 70.70 | 70.70 | -1.81% | 1,447,921 |
| Jan 30, 2026 | 66.00 | 72.25 | 66.00 | 72.00 | 72.00 | 9.26% | 2,416,880 |
| Jan 29, 2026 | 64.90 | 70.25 | 62.60 | 65.90 | 65.90 | -1.20% | 3,067,640 |
| Jan 28, 2026 | 70.80 | 70.80 | 66.70 | 66.70 | 66.70 | -7.55% | 3,480,164 |
| Jan 27, 2026 | 75.90 | 75.95 | 72.15 | 72.15 | 72.15 | -6.24% | 3,732,773 |
| Jan 26, 2026 | 78.00 | 81.50 | 76.95 | 76.95 | 76.95 | -4.11% | 3,357,690 |
| Jan 23, 2026 | 77.95 | 80.85 | 77.05 | 80.25 | 80.25 | 1.01% | 1,648,093 |
| Jan 22, 2026 | 76.60 | 80.50 | 75.90 | 79.45 | 79.45 | 2.71% | 1,522,317 |
| Jan 21, 2026 | 75.00 | 77.35 | 75.00 | 77.35 | 77.35 | 1.78% | 783,629 |
| Jan 20, 2026 | 73.95 | 78.20 | 73.40 | 76.00 | 76.00 | 1.95% | 1,482,992 |
| Jan 19, 2026 | 72.80 | 75.95 | 70.25 | 74.55 | 74.55 | 1.71% | 1,659,796 |
| Jan 16, 2026 | 76.60 | 77.00 | 73.30 | 73.30 | 73.30 | -4.31% | 2,025,418 |
| Jan 15, 2026 | 78.70 | 80.40 | 76.60 | 76.60 | 76.60 | -3.77% | 2,213,147 |
| Jan 14, 2026 | 77.65 | 80.20 | 75.00 | 79.60 | 79.60 | 2.51% | 2,995,675 |
| Jan 13, 2026 | 73.60 | 77.65 | 73.05 | 77.65 | 77.65 | 5.50% | 1,166,984 |
| Jan 12, 2026 | 71.50 | 74.25 | 70.75 | 73.60 | 73.60 | 2.94% | 1,577,341 |
| Jan 9, 2026 | 71.50 | 72.70 | 69.90 | 71.50 | 71.50 | -1.11% | 1,027,824 |
| Jan 8, 2026 | 69.30 | 74.50 | 67.65 | 72.30 | 72.30 | 4.33% | 2,439,943 |
| Jan 7, 2026 | 68.25 | 70.15 | 68.15 | 69.30 | 69.30 | 0.07% | 1,552,985 |
| Jan 6, 2026 | 66.55 | 69.70 | 66.00 | 69.25 | 69.25 | 3.98% | 2,370,102 |
| Jan 5, 2026 | 67.55 | 67.55 | 65.55 | 66.60 | 66.60 | -1.41% | 1,465,407 |
| Jan 2, 2026 | 68.40 | 69.60 | 65.60 | 67.55 | 67.55 | -3.50% | 3,120,663 |
| Dec 31, 2025 | 69.00 | 70.75 | 67.05 | 70.00 | 70.00 | 1.82% | 3,636,184 |
| Dec 30, 2025 | 66.70 | 68.90 | 64.10 | 68.75 | 68.75 | 4.17% | 5,846,034 |
| Dec 29, 2025 | 65.80 | 68.25 | 65.20 | 66.00 | 66.00 | 0.61% | 1,783,097 |
| Dec 26, 2025 | 64.80 | 67.00 | 64.00 | 65.60 | 65.60 | 1.23% | 1,601,870 |
| Dec 25, 2025 | 65.20 | 66.00 | 64.35 | 64.80 | 64.80 | -0.38% | 1,488,828 |
| Dec 24, 2025 | 62.10 | 66.85 | 62.10 | 65.05 | 65.05 | 3.75% | 4,472,222 |
| Dec 23, 2025 | 58.90 | 64.20 | 56.90 | 62.70 | 62.70 | 3.64% | 7,432,758 |
| Dec 22, 2025 | 59.90 | 62.15 | 59.50 | 60.50 | 60.50 | -0.98% | 4,783,488 |
| Dec 19, 2025 | 59.60 | 62.95 | 58.75 | 61.10 | 61.10 | 0.91% | 4,495,887 |
| Dec 18, 2025 | 53.95 | 60.55 | 53.00 | 60.55 | 60.55 | 9.99% | 6,009,970 |
| Dec 17, 2025 | 54.20 | 56.25 | 54.10 | 55.05 | 55.05 | 1.47% | 1,621,524 |
| Dec 16, 2025 | 55.00 | 55.45 | 52.90 | 54.25 | 54.25 | -1.63% | 2,387,411 |
| Dec 15, 2025 | 52.85 | 57.05 | 52.00 | 55.15 | 55.15 | 4.45% | 2,985,757 |
| Dec 12, 2025 | 54.05 | 54.30 | 52.80 | 52.80 | 52.80 | -2.22% | 1,322,660 |
| Dec 11, 2025 | 53.20 | 55.65 | 53.20 | 54.00 | 54.00 | -2.70% | 2,664,880 |
| Dec 10, 2025 | 56.00 | 58.30 | 54.70 | 55.50 | 55.47 | -2.03% | 3,522,842 |
| Dec 9, 2025 | 58.05 | 59.45 | 56.65 | 56.65 | 56.62 | -2.41% | 4,003,041 |
| Dec 8, 2025 | 55.90 | 61.25 | 55.90 | 58.05 | 58.02 | 4.03% | 7,304,202 |
| Dec 5, 2025 | 50.50 | 55.80 | 50.00 | 55.80 | 55.77 | 9.95% | 4,400,278 |
| Dec 4, 2025 | 49.02 | 52.20 | 48.34 | 50.75 | 50.72 | 1.30% | 3,875,302 |
| Dec 3, 2025 | 45.32 | 50.60 | 45.32 | 50.10 | 50.07 | 8.91% | 5,998,838 |
| Dec 2, 2025 | 44.90 | 48.88 | 44.90 | 46.00 | 45.98 | 0.22% | 5,993,761 |
| Dec 1, 2025 | 41.98 | 46.20 | 41.84 | 45.90 | 45.88 | 9.29% | 6,878,037 |
| Nov 28, 2025 | 39.84 | 42.14 | 38.76 | 42.00 | 41.98 | 0.72% | 8,996,310 |
| Nov 27, 2025 | 42.42 | 44.00 | 41.70 | 41.70 | 41.68 | -9.97% | 5,896,880 |
| Nov 26, 2025 | 46.32 | 51.35 | 46.32 | 46.32 | 46.30 | -9.97% | 3,871,901 |
| Nov 25, 2025 | 51.85 | 53.70 | 51.45 | 51.45 | 51.42 | -9.97% | 774,389 |
| Nov 24, 2025 | 57.15 | 58.75 | 57.15 | 57.15 | 57.12 | -9.93% | 1,149,243 |
| Nov 21, 2025 | 64.10 | 65.50 | 63.45 | 63.45 | 63.42 | -10.00% | 1,143,622 |
| Nov 20, 2025 | 73.00 | 73.00 | 70.50 | 70.50 | 70.46 | -9.96% | 177,815 |
| Nov 19, 2025 | 93.95 | 94.30 | 78.30 | 78.30 | 78.26 | -10.00% | 2,258,859 |
| Nov 18, 2025 | 83.50 | 88.00 | 81.00 | 87.00 | 86.96 | 4.19% | 1,268,748 |
| Nov 17, 2025 | 78.65 | 85.25 | 78.65 | 83.50 | 83.46 | 6.17% | 1,348,547 |
| Nov 14, 2025 | 78.10 | 82.55 | 78.05 | 78.65 | 78.61 | 0.64% | 2,102,220 |
| Nov 13, 2025 | 71.05 | 78.15 | 71.05 | 78.15 | 78.11 | 9.99% | 2,819,359 |
| Nov 12, 2025 | 66.00 | 71.55 | 65.75 | 71.05 | 71.01 | 7.16% | 1,804,923 |
| Nov 11, 2025 | 67.00 | 67.60 | 64.75 | 66.30 | 66.27 | -2.14% | 911,454 |
| Nov 10, 2025 | 66.70 | 68.30 | 65.70 | 67.75 | 67.72 | 1.12% | 420,969 |
| Nov 7, 2025 | 66.00 | 68.80 | 65.50 | 67.00 | 66.97 | 1.44% | 499,556 |
| Nov 6, 2025 | 66.30 | 68.80 | 65.15 | 66.05 | 66.02 | -1.20% | 1,105,374 |
| Nov 5, 2025 | 67.05 | 68.95 | 64.80 | 66.85 | 66.82 | -1.47% | 2,179,428 |
| Nov 4, 2025 | 65.30 | 68.05 | 65.30 | 67.85 | 67.82 | 2.96% | 828,447 |
| Nov 3, 2025 | 63.20 | 66.80 | 63.20 | 65.90 | 65.87 | 3.53% | 584,787 |
| Oct 31, 2025 | 64.50 | 67.10 | 63.60 | 63.65 | 63.62 | -1.85% | 1,163,401 |
| Oct 30, 2025 | 63.30 | 66.85 | 63.20 | 64.85 | 64.82 | 1.33% | 2,369,866 |
| Oct 28, 2025 | 65.00 | 65.60 | 64.00 | 64.00 | 63.97 | -2.88% | 212,416 |
| Oct 27, 2025 | 61.95 | 66.45 | 61.80 | 65.90 | 65.87 | 6.38% | 1,005,045 |
| Oct 24, 2025 | 60.10 | 63.10 | 59.25 | 61.95 | 61.92 | 2.82% | 523,432 |
| Oct 23, 2025 | 61.20 | 61.50 | 60.15 | 60.25 | 60.22 | -1.55% | 353,223 |
| Oct 22, 2025 | 63.00 | 63.70 | 61.20 | 61.20 | 61.17 | -2.86% | 591,008 |
| Oct 21, 2025 | 63.10 | 65.20 | 62.60 | 63.00 | 62.97 | -0.71% | 527,897 |
| Oct 20, 2025 | 61.80 | 65.75 | 61.70 | 63.45 | 63.42 | 1.44% | 714,095 |
| Oct 17, 2025 | 63.50 | 64.05 | 61.75 | 62.55 | 62.52 | -1.50% | 437,759 |
| Oct 16, 2025 | 66.45 | 67.60 | 63.25 | 63.50 | 63.47 | -2.98% | 1,239,038 |