Lider Faktoring A.S. (IST:LIDFA)
Turkey
· Delayed Price · Currency is TRY 4.360
-0.090 (-2.02%)
At close: Dec 5, 2025
Lider Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.46 | 4.50 | 4.28 | 4.36 | 4.36 | -2.02% | 12,078,880 |
| Dec 4, 2025 | 4.49 | 4.53 | 4.43 | 4.45 | 4.45 | -0.67% | 5,565,724 |
| Dec 3, 2025 | 4.52 | 4.56 | 4.47 | 4.48 | 4.48 | -0.88% | 5,140,614 |
| Dec 2, 2025 | 4.61 | 4.68 | 4.52 | 4.52 | 4.52 | -1.95% | 7,891,469 |
| Dec 1, 2025 | 4.56 | 4.68 | 4.55 | 4.61 | 4.61 | 0.88% | 10,347,140 |
| Nov 28, 2025 | 4.50 | 4.61 | 4.50 | 4.57 | 4.57 | 0.66% | 5,082,068 |
| Nov 27, 2025 | 4.46 | 4.58 | 4.45 | 4.54 | 4.54 | 2.02% | 8,133,510 |
| Nov 26, 2025 | 4.52 | 4.55 | 4.44 | 4.45 | 4.45 | -1.11% | 6,711,503 |
| Nov 25, 2025 | 4.58 | 4.61 | 4.46 | 4.50 | 4.50 | -1.96% | 6,953,691 |
| Nov 24, 2025 | 4.54 | 4.66 | 4.49 | 4.59 | 4.59 | 0.22% | 10,711,160 |
| Nov 21, 2025 | 4.62 | 4.69 | 4.52 | 4.58 | 4.58 | -1.29% | 6,943,826 |
| Nov 20, 2025 | 4.79 | 4.81 | 4.61 | 4.64 | 4.64 | -2.93% | 12,710,960 |
| Nov 19, 2025 | 4.65 | 4.80 | 4.63 | 4.78 | 4.78 | 3.46% | 20,995,760 |
| Nov 18, 2025 | 4.64 | 4.76 | 4.59 | 4.62 | 4.62 | 0.22% | 14,998,870 |
| Nov 17, 2025 | 4.58 | 4.72 | 4.55 | 4.61 | 4.61 | 1.99% | 16,157,770 |
| Nov 14, 2025 | 4.63 | 4.73 | 4.49 | 4.52 | 4.52 | -3.42% | 16,293,070 |
| Nov 13, 2025 | 4.39 | 4.80 | 4.36 | 4.68 | 4.68 | 6.85% | 31,606,760 |
| Nov 12, 2025 | 4.55 | 4.56 | 4.36 | 4.38 | 4.38 | -1.79% | 18,472,520 |
| Nov 11, 2025 | 4.30 | 4.60 | 4.30 | 4.46 | 4.46 | 5.69% | 56,382,870 |
| Nov 10, 2025 | 4.21 | 4.34 | 4.11 | 4.22 | 4.22 | 0.48% | 14,768,400 |
| Nov 7, 2025 | 4.16 | 4.34 | 4.06 | 4.20 | 4.20 | 0.96% | 13,461,310 |
| Nov 6, 2025 | 4.17 | 4.20 | 4.14 | 4.16 | 4.16 | -0.24% | 5,755,788 |
| Nov 5, 2025 | 4.32 | 4.32 | 4.15 | 4.17 | 4.17 | -2.80% | 10,558,510 |
| Nov 4, 2025 | 4.29 | 4.34 | 4.24 | 4.29 | 4.29 | - | 7,911,153 |
| Nov 3, 2025 | 4.30 | 4.36 | 4.27 | 4.29 | 4.29 | 0.70% | 9,838,264 |
| Oct 31, 2025 | 4.09 | 4.29 | 4.08 | 4.26 | 4.26 | 4.16% | 12,742,770 |
| Oct 30, 2025 | 4.07 | 4.15 | 4.06 | 4.09 | 4.09 | 1.74% | 7,962,440 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -0.99% | 2,472,964 |
| Oct 27, 2025 | 4.10 | 4.18 | 4.05 | 4.06 | 4.06 | -0.98% | 5,690,176 |
| Oct 24, 2025 | 3.93 | 4.11 | 3.90 | 4.10 | 4.10 | 5.94% | 10,826,990 |
| Oct 23, 2025 | 3.91 | 3.97 | 3.87 | 3.87 | 3.87 | -0.77% | 5,592,344 |
| Oct 22, 2025 | 3.89 | 3.95 | 3.85 | 3.90 | 3.90 | 1.04% | 7,390,859 |
| Oct 21, 2025 | 3.77 | 3.88 | 3.75 | 3.86 | 3.86 | 2.66% | 9,185,557 |
| Oct 20, 2025 | 3.71 | 3.78 | 3.64 | 3.76 | 3.76 | 1.90% | 8,444,054 |
| Oct 17, 2025 | 3.74 | 3.74 | 3.59 | 3.69 | 3.69 | -1.34% | 8,513,729 |
| Oct 16, 2025 | 3.82 | 3.86 | 3.73 | 3.74 | 3.74 | -2.35% | 10,790,060 |
| Oct 15, 2025 | 3.79 | 3.90 | 3.78 | 3.83 | 3.83 | 1.32% | 11,122,650 |
| Oct 14, 2025 | 3.87 | 3.93 | 3.78 | 3.78 | 3.78 | -1.56% | 13,340,650 |
| Oct 13, 2025 | 3.84 | 3.92 | 3.83 | 3.84 | 3.84 | -1.54% | 5,403,331 |
| Oct 10, 2025 | 3.83 | 3.96 | 3.82 | 3.90 | 3.90 | 1.83% | 11,880,300 |
| Oct 9, 2025 | 3.84 | 3.88 | 3.80 | 3.83 | 3.83 | 0.26% | 7,844,613 |
| Oct 8, 2025 | 3.87 | 3.90 | 3.78 | 3.82 | 3.82 | -1.29% | 13,289,060 |
| Oct 7, 2025 | 3.98 | 4.13 | 3.86 | 3.87 | 3.87 | -2.76% | 18,740,180 |
| Oct 6, 2025 | 4.02 | 4.19 | 3.97 | 3.98 | 3.98 | -1.00% | 15,224,460 |
| Oct 3, 2025 | 4.08 | 4.17 | 4.00 | 4.02 | 4.02 | -1.95% | 10,362,280 |
| Oct 2, 2025 | 3.83 | 4.15 | 3.81 | 4.10 | 4.10 | 7.33% | 28,895,850 |
| Oct 1, 2025 | 3.80 | 3.86 | 3.75 | 3.82 | 3.82 | 0.79% | 9,365,357 |
| Sep 30, 2025 | 3.80 | 3.85 | 3.75 | 3.79 | 3.79 | -0.26% | 5,935,651 |
| Sep 29, 2025 | 3.83 | 3.86 | 3.79 | 3.80 | 3.80 | -0.78% | 6,827,719 |
| Sep 26, 2025 | 3.89 | 3.93 | 3.83 | 3.83 | 3.83 | -1.54% | 6,979,302 |
| Sep 25, 2025 | 3.94 | 3.95 | 3.87 | 3.89 | 3.89 | -0.77% | 4,670,757 |
| Sep 24, 2025 | 3.95 | 3.97 | 3.87 | 3.92 | 3.92 | -0.76% | 6,870,689 |
| Sep 23, 2025 | 4.00 | 4.03 | 3.92 | 3.95 | 3.95 | -2.71% | 11,119,000 |
| Sep 22, 2025 | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | 1.50% | 11,719,360 |
| Sep 19, 2025 | 3.92 | 4.00 | 3.89 | 4.00 | 4.00 | 2.30% | 14,987,300 |
| Sep 18, 2025 | 3.95 | 4.01 | 3.91 | 3.91 | 3.91 | -0.76% | 11,117,550 |
| Sep 17, 2025 | 4.00 | 4.01 | 3.92 | 3.94 | 3.94 | -1.25% | 8,795,251 |
| Sep 16, 2025 | 3.91 | 4.00 | 3.90 | 3.99 | 3.99 | 2.05% | 14,586,750 |
| Sep 15, 2025 | 3.67 | 3.92 | 3.67 | 3.91 | 3.91 | 5.96% | 18,021,480 |
| Sep 12, 2025 | 3.71 | 3.80 | 3.63 | 3.69 | 3.69 | -0.27% | 12,737,700 |
| Sep 11, 2025 | 3.75 | 3.89 | 3.70 | 3.70 | 3.70 | -0.54% | 15,648,010 |
| Sep 10, 2025 | 3.96 | 3.98 | 3.72 | 3.72 | 3.72 | -5.82% | 18,956,210 |
| Sep 9, 2025 | 3.96 | 4.01 | 3.93 | 3.95 | 3.95 | -0.25% | 14,876,490 |
| Sep 8, 2025 | 3.96 | 4.04 | 3.95 | 3.96 | 3.96 | -3.41% | 13,404,600 |
| Sep 5, 2025 | 4.19 | 4.21 | 4.08 | 4.10 | 4.10 | -1.68% | 10,689,980 |
| Sep 4, 2025 | 4.18 | 4.22 | 4.14 | 4.17 | 4.17 | 0.48% | 15,212,740 |
| Sep 3, 2025 | 4.19 | 4.21 | 4.09 | 4.15 | 4.15 | -1.19% | 15,224,400 |
| Sep 2, 2025 | 4.44 | 4.45 | 3.98 | 4.20 | 4.20 | -4.55% | 26,897,350 |
| Sep 1, 2025 | 4.33 | 4.46 | 4.31 | 4.40 | 4.40 | 2.33% | 37,293,510 |
| Aug 29, 2025 | 4.29 | 4.35 | 4.25 | 4.30 | 4.30 | 0.23% | 18,585,800 |
| Aug 28, 2025 | 4.22 | 4.31 | 4.22 | 4.29 | 4.29 | 1.42% | 10,596,030 |
| Aug 27, 2025 | 4.30 | 4.35 | 4.20 | 4.23 | 4.23 | -1.17% | 17,622,950 |
| Aug 26, 2025 | 4.28 | 4.35 | 4.21 | 4.28 | 4.28 | - | 30,081,500 |
| Aug 25, 2025 | 4.26 | 4.32 | 4.24 | 4.28 | 4.28 | 0.94% | 15,929,760 |
| Aug 22, 2025 | 4.38 | 4.38 | 4.20 | 4.24 | 4.24 | -2.53% | 16,485,030 |
| Aug 21, 2025 | 4.29 | 4.38 | 4.18 | 4.35 | 4.35 | 2.11% | 31,773,660 |
| Aug 20, 2025 | 4.16 | 4.33 | 4.15 | 4.26 | 4.26 | 3.40% | 45,668,240 |
| Aug 19, 2025 | 4.04 | 4.17 | 4.04 | 4.12 | 4.12 | 1.98% | 17,540,780 |
| Aug 18, 2025 | 4.07 | 4.10 | 4.02 | 4.04 | 4.04 | -0.49% | 13,015,400 |
| Aug 15, 2025 | 4.02 | 4.07 | 3.95 | 4.06 | 4.06 | 1.25% | 16,697,820 |
| Aug 14, 2025 | 4.06 | 4.09 | 4.00 | 4.01 | 4.01 | -1.23% | 11,638,340 |
| Aug 13, 2025 | 4.12 | 4.15 | 4.04 | 4.06 | 4.06 | -1.22% | 22,147,390 |
| Aug 12, 2025 | 4.02 | 4.15 | 3.98 | 4.11 | 4.11 | 2.24% | 28,056,880 |
| Aug 11, 2025 | 4.23 | 4.27 | 4.02 | 4.02 | 4.02 | -4.29% | 31,487,100 |
| Aug 8, 2025 | 4.79 | 4.79 | 4.19 | 4.20 | 4.20 | -3.67% | 64,482,220 |
| Aug 7, 2025 | 4.43 | 4.47 | 4.34 | 4.36 | 4.36 | -1.13% | 11,760,740 |
| Aug 6, 2025 | 4.46 | 4.47 | 4.38 | 4.41 | 4.41 | -0.68% | 13,450,590 |
| Aug 5, 2025 | 4.42 | 4.50 | 4.35 | 4.44 | 4.44 | 0.45% | 16,853,210 |
| Aug 4, 2025 | 4.37 | 4.47 | 4.33 | 4.42 | 4.42 | 1.14% | 21,536,880 |
| Aug 1, 2025 | 4.44 | 4.47 | 4.27 | 4.37 | 4.37 | -1.58% | 12,076,400 |
| Jul 31, 2025 | 4.25 | 4.45 | 4.24 | 4.44 | 4.44 | 4.23% | 13,742,610 |
| Jul 30, 2025 | 4.40 | 4.60 | 4.26 | 4.26 | 4.26 | -1.84% | 27,164,200 |
| Jul 29, 2025 | 4.40 | 4.45 | 4.30 | 4.34 | 4.34 | 0.46% | 20,761,130 |
| Jul 28, 2025 | 4.22 | 4.39 | 4.22 | 4.32 | 4.32 | 2.61% | 13,545,800 |
| Jul 25, 2025 | 4.07 | 4.29 | 4.01 | 4.21 | 4.21 | 3.44% | 21,895,980 |
| Jul 24, 2025 | 4.08 | 4.12 | 3.88 | 4.07 | 4.07 | -0.25% | 26,190,910 |
| Jul 23, 2025 | 4.39 | 4.41 | 4.07 | 4.08 | 4.08 | -6.85% | 27,268,350 |
| Jul 22, 2025 | 4.40 | 4.50 | 4.36 | 4.38 | 4.38 | - | 10,889,650 |
| Jul 21, 2025 | 4.31 | 4.44 | 4.29 | 4.38 | 4.38 | 2.10% | 15,084,720 |
| Jul 18, 2025 | 4.43 | 4.45 | 4.27 | 4.29 | 4.29 | -2.94% | 16,900,320 |