Skip to main content
Lider Faktoring A.S. (IST:LIDFA)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.980
-0.010 (-0.33%)
Last updated: Mar 9, 2026, 3:33 PM GMT+3

Lider Faktoring A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.942.992.862.88--3.68%1,196,742
Mar 6, 20263.223.222.992.992.99-5.97%14,314,400
Mar 5, 20263.103.243.013.183.182.58%18,337,587
Mar 4, 20263.213.223.053.103.10-1.90%15,362,900
Mar 3, 20263.103.253.093.163.161.94%18,752,560
Mar 2, 20262.893.322.893.103.10-0.96%32,112,650
Feb 27, 20263.273.343.053.133.13-4.28%17,015,420
Feb 26, 20263.283.343.213.273.27-1.51%8,938,639
Feb 25, 20263.523.553.223.323.32-3.21%11,570,370
Feb 24, 20263.363.433.273.433.432.08%11,631,520
Feb 23, 20263.223.393.213.363.365.33%12,041,330
Feb 20, 20263.163.213.133.193.191.92%8,363,268
Feb 19, 20263.263.273.093.133.13-3.69%17,531,460
Feb 18, 20263.263.313.203.253.250.31%18,816,520
Feb 17, 20263.153.263.113.243.243.18%17,499,890
Feb 16, 20263.133.213.083.143.140.96%11,497,790
Feb 13, 20263.163.203.093.113.11-1.27%9,824,016
Feb 12, 20263.093.193.073.153.151.94%13,145,530
Feb 11, 20263.093.143.053.093.09-0.64%7,878,120
Feb 10, 20263.083.223.083.113.110.97%16,352,490
Feb 9, 20263.043.153.043.083.081.65%12,407,400
Feb 6, 20262.973.142.923.033.033.41%21,974,890
Feb 5, 20262.973.022.872.932.93-1.35%24,372,450
Feb 4, 20263.143.142.952.972.97-5.11%18,148,970
Feb 3, 20263.133.182.993.133.13-0.63%23,857,280
Feb 2, 20263.093.413.073.153.15-48,562,750
Jan 30, 20262.883.152.843.153.159.76%36,764,440
Jan 29, 20262.802.962.802.872.871.06%27,864,610
Jan 28, 20262.872.942.792.842.84-0.70%15,353,050
Jan 27, 20262.842.912.802.862.860.70%19,533,110
Jan 26, 20262.832.932.782.842.840.35%20,669,340
Jan 23, 20262.762.882.742.832.832.17%20,389,080
Jan 22, 20262.892.892.752.772.77-2.46%23,079,060
Jan 21, 20262.772.912.742.842.844.41%46,130,050
Jan 20, 20262.732.802.652.722.72-0.37%17,618,327
Jan 19, 20262.722.792.652.732.730.37%26,394,180
Jan 16, 20262.712.862.642.722.720.37%67,671,677
Jan 15, 20262.522.712.492.712.719.72%62,708,620
Jan 14, 20262.432.542.312.472.471.60%35,580,260
Jan 13, 20262.402.432.362.432.431.93%19,259,334
Jan 12, 20262.332.392.322.392.382.23%21,222,122
Jan 9, 20262.372.382.292.332.33-0.89%15,819,751
Jan 8, 20262.282.372.272.352.352.93%8,493,298
Jan 7, 20262.302.352.282.292.29-0.22%9,688,436
Jan 6, 20262.282.322.262.292.290.66%8,763,498
Jan 5, 20262.342.372.242.282.28-2.61%16,883,774
Jan 2, 20262.342.402.312.342.34-19,920,439
Dec 31, 20252.312.342.252.342.343.36%13,640,282
Dec 30, 20252.152.262.142.262.265.50%13,355,141
Dec 29, 20252.182.202.142.142.14-1.15%8,593,025
Dec 26, 20252.142.172.122.172.171.45%8,992,725
Dec 25, 20252.172.182.142.142.14-1.43%9,396,086
Dec 24, 20252.212.232.122.172.17-1.86%21,112,571
Dec 23, 20252.232.242.212.212.21-0.72%8,450,626
Dec 22, 20252.242.272.212.232.23-0.89%9,261,161
Dec 19, 20252.272.272.212.252.25-7,462,191
Dec 18, 20252.232.262.212.252.250.67%7,984,912
Dec 17, 20252.192.242.192.232.231.87%7,213,747
Dec 16, 20252.242.252.192.192.19-2.06%7,047,494
Dec 15, 20252.252.282.232.242.24-0.22%8,852,894
Dec 12, 20252.172.252.162.242.242.85%9,373,861
Dec 11, 20252.232.262.182.182.18-2.11%10,111,484
Dec 10, 20252.282.302.222.232.23-2.45%11,685,637
Dec 9, 20252.252.282.232.282.281.60%8,856,999
Dec 8, 20252.242.282.222.252.250.45%9,634,620
Dec 5, 20252.292.312.202.242.24-2.02%23,553,815
Dec 4, 20252.302.322.272.282.28-0.65%10,853,161
Dec 3, 20252.322.342.292.302.30-0.91%10,024,196
Dec 2, 20252.362.402.322.322.32-1.95%15,388,363
Dec 1, 20252.342.402.332.362.360.85%20,176,922
Nov 28, 20252.312.362.312.342.340.69%9,910,032
Nov 27, 20252.292.352.282.332.332.02%15,860,344
Nov 26, 20252.322.332.282.282.28-1.13%13,087,429
Nov 25, 20252.352.362.292.312.31-1.95%13,559,697
Nov 24, 20252.332.392.302.352.350.21%20,886,761
Nov 21, 20252.372.412.322.352.35-1.26%13,540,460
Nov 20, 20252.462.472.362.382.38-2.94%24,786,371
Nov 19, 20252.392.462.372.452.453.46%40,941,731
Nov 18, 20252.382.442.352.372.370.21%29,247,795
Nov 17, 20252.352.422.332.362.361.98%31,507,651
Nov 14, 20252.372.432.302.322.32-3.42%31,771,486
Nov 13, 20252.252.462.242.402.406.86%61,633,181
Nov 12, 20252.332.342.242.252.25-1.79%36,021,413
Nov 11, 20252.212.362.212.292.295.68%109,946,596
Nov 10, 20252.162.232.112.162.160.46%28,798,379
Nov 7, 20252.132.232.082.152.150.98%26,249,553
Nov 6, 20252.142.152.122.132.13-0.23%11,223,785
Nov 5, 20252.222.222.132.142.14-2.82%20,589,094
Nov 4, 20252.202.232.172.202.20-15,426,747
Nov 3, 20252.212.242.192.202.200.69%19,184,613
Oct 31, 20252.102.202.092.192.184.20%24,848,401
Oct 30, 20252.092.132.082.102.101.70%15,526,757
Oct 28, 20252.102.102.062.062.06-0.96%4,822,279
Oct 27, 20252.102.142.082.082.08-1.00%11,095,842
Oct 24, 20252.022.112.002.102.105.94%21,112,629
Oct 23, 20252.012.041.991.991.98-0.75%10,905,070
Oct 22, 20252.002.031.972.002.001.06%14,412,174
Oct 21, 20251.931.991.921.981.982.65%17,911,836
Oct 20, 20251.901.941.871.931.931.90%16,465,904
Oct 17, 20251.921.921.841.891.89-1.36%16,601,771