Lider Faktoring A.S. (IST:LIDFA)
Turkey
· Delayed Price · Currency is TRY 3.280
-0.070 (-2.09%)
At close: Apr 28, 2026
Lider Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.38 | 3.42 | 3.32 | 3.34 | - | -0.30% | 3,849,808 |
| Apr 27, 2026 | 3.54 | 3.54 | 3.19 | 3.35 | 3.35 | -5.37% | 83,537,290 |
| Apr 24, 2026 | 3.71 | 3.71 | 3.48 | 3.54 | 3.54 | -4.58% | 16,916,180 |
| Apr 22, 2026 | 3.67 | 3.81 | 3.67 | 3.71 | 3.71 | 1.64% | 11,575,060 |
| Apr 21, 2026 | 3.75 | 3.81 | 3.62 | 3.65 | 3.65 | -2.14% | 8,764,612 |
| Apr 20, 2026 | 3.66 | 3.79 | 3.61 | 3.73 | 3.73 | 1.91% | 9,333,718 |
| Apr 17, 2026 | 3.61 | 3.68 | 3.60 | 3.66 | 3.66 | 1.67% | 7,499,366 |
| Apr 16, 2026 | 3.60 | 3.64 | 3.54 | 3.60 | 3.60 | 0.28% | 6,676,277 |
| Apr 15, 2026 | 3.59 | 3.69 | 3.57 | 3.59 | 3.59 | 0.28% | 7,222,622 |
| Apr 14, 2026 | 3.54 | 3.63 | 3.53 | 3.58 | 3.58 | 1.70% | 7,659,858 |
| Apr 13, 2026 | 3.55 | 3.62 | 3.51 | 3.52 | 3.52 | -1.95% | 9,125,734 |
| Apr 10, 2026 | 3.50 | 3.61 | 3.44 | 3.59 | 3.59 | 2.57% | 17,049,540 |
| Apr 9, 2026 | 3.61 | 3.68 | 3.45 | 3.50 | 3.50 | -3.05% | 16,982,370 |
| Apr 8, 2026 | 3.80 | 3.84 | 3.61 | 3.61 | 3.61 | -2.43% | 14,718,050 |
| Apr 7, 2026 | 3.83 | 3.84 | 3.64 | 3.70 | 3.70 | -2.63% | 11,968,390 |
| Apr 6, 2026 | 3.89 | 3.97 | 3.74 | 3.80 | 3.80 | -1.30% | 9,261,883 |
| Apr 3, 2026 | 3.80 | 3.93 | 3.73 | 3.85 | 3.85 | 1.32% | 10,860,480 |
| Apr 2, 2026 | 3.58 | 3.83 | 3.58 | 3.80 | 3.80 | 4.68% | 9,921,382 |
| Apr 1, 2026 | 3.59 | 3.68 | 3.58 | 3.63 | 3.63 | 0.83% | 10,559,120 |
| Mar 31, 2026 | 3.75 | 3.76 | 3.58 | 3.60 | 3.60 | -2.44% | 11,445,610 |
| Mar 30, 2026 | 3.66 | 3.84 | 3.64 | 3.69 | 3.69 | 0.82% | 18,565,190 |
| Mar 27, 2026 | 3.50 | 3.70 | 3.46 | 3.66 | 3.66 | 5.78% | 18,827,600 |
| Mar 26, 2026 | 3.54 | 3.61 | 3.43 | 3.46 | 3.46 | -2.81% | 7,491,752 |
| Mar 25, 2026 | 3.65 | 3.65 | 3.52 | 3.56 | 3.56 | -1.11% | 11,155,790 |
| Mar 24, 2026 | 3.50 | 3.65 | 3.44 | 3.60 | 3.60 | 2.56% | 7,664,092 |
| Mar 23, 2026 | 3.55 | 3.55 | 3.30 | 3.51 | 3.51 | -1.96% | 16,296,956 |
| Mar 19, 2026 | 3.68 | 3.68 | 3.50 | 3.58 | 3.58 | -1.38% | 7,267,741 |
| Mar 18, 2026 | 3.52 | 3.72 | 3.40 | 3.63 | 3.63 | 4.31% | 20,891,140 |
| Mar 17, 2026 | 3.28 | 3.55 | 3.27 | 3.48 | 3.48 | 6.42% | 16,400,310 |
| Mar 16, 2026 | 3.16 | 3.33 | 3.15 | 3.27 | 3.27 | 3.48% | 14,193,820 |
| Mar 13, 2026 | 3.12 | 3.19 | 3.04 | 3.16 | 3.16 | 0.64% | 10,712,420 |
| Mar 12, 2026 | 3.11 | 3.22 | 3.11 | 3.14 | 3.14 | - | 13,683,230 |
| Mar 11, 2026 | 3.17 | 3.21 | 3.10 | 3.14 | 3.14 | -0.95% | 9,923,155 |
| Mar 10, 2026 | 3.14 | 3.17 | 3.05 | 3.17 | 3.17 | 3.59% | 13,310,400 |
| Mar 9, 2026 | 2.94 | 3.07 | 2.82 | 3.06 | 3.06 | 2.34% | 14,262,780 |
| Mar 6, 2026 | 3.22 | 3.22 | 2.99 | 2.99 | 2.99 | -5.97% | 14,314,400 |
| Mar 5, 2026 | 3.10 | 3.24 | 3.01 | 3.18 | 3.18 | 2.58% | 18,337,587 |
| Mar 4, 2026 | 3.21 | 3.22 | 3.05 | 3.10 | 3.10 | -1.90% | 15,362,900 |
| Mar 3, 2026 | 3.10 | 3.25 | 3.09 | 3.16 | 3.16 | 1.94% | 18,752,560 |
| Mar 2, 2026 | 2.89 | 3.32 | 2.89 | 3.10 | 3.10 | -0.96% | 32,112,650 |
| Feb 27, 2026 | 3.27 | 3.34 | 3.05 | 3.13 | 3.13 | -4.28% | 17,015,420 |
| Feb 26, 2026 | 3.28 | 3.34 | 3.21 | 3.27 | 3.27 | -1.51% | 8,938,639 |
| Feb 25, 2026 | 3.52 | 3.55 | 3.22 | 3.32 | 3.32 | -3.21% | 11,570,370 |
| Feb 24, 2026 | 3.36 | 3.43 | 3.27 | 3.43 | 3.43 | 2.08% | 11,631,520 |
| Feb 23, 2026 | 3.22 | 3.39 | 3.21 | 3.36 | 3.36 | 5.33% | 12,041,330 |
| Feb 20, 2026 | 3.16 | 3.21 | 3.13 | 3.19 | 3.19 | 1.92% | 8,363,268 |
| Feb 19, 2026 | 3.26 | 3.27 | 3.09 | 3.13 | 3.13 | -3.69% | 17,531,460 |
| Feb 18, 2026 | 3.26 | 3.31 | 3.20 | 3.25 | 3.25 | 0.31% | 18,816,520 |
| Feb 17, 2026 | 3.15 | 3.26 | 3.11 | 3.24 | 3.24 | 3.18% | 17,499,890 |
| Feb 16, 2026 | 3.13 | 3.21 | 3.08 | 3.14 | 3.14 | 0.96% | 11,497,790 |
| Feb 13, 2026 | 3.16 | 3.20 | 3.09 | 3.11 | 3.11 | -1.27% | 9,824,016 |
| Feb 12, 2026 | 3.09 | 3.19 | 3.07 | 3.15 | 3.15 | 1.94% | 13,145,530 |
| Feb 11, 2026 | 3.09 | 3.14 | 3.05 | 3.09 | 3.09 | -0.64% | 7,878,120 |
| Feb 10, 2026 | 3.08 | 3.22 | 3.08 | 3.11 | 3.11 | 0.97% | 16,352,490 |
| Feb 9, 2026 | 3.04 | 3.15 | 3.04 | 3.08 | 3.08 | 1.65% | 12,407,400 |
| Feb 6, 2026 | 2.97 | 3.14 | 2.92 | 3.03 | 3.03 | 3.41% | 21,974,890 |
| Feb 5, 2026 | 2.97 | 3.02 | 2.87 | 2.93 | 2.93 | -1.35% | 24,372,450 |
| Feb 4, 2026 | 3.14 | 3.14 | 2.95 | 2.97 | 2.97 | -5.11% | 18,148,970 |
| Feb 3, 2026 | 3.13 | 3.18 | 2.99 | 3.13 | 3.13 | -0.63% | 23,857,280 |
| Feb 2, 2026 | 3.09 | 3.41 | 3.07 | 3.15 | 3.15 | - | 48,562,750 |
| Jan 30, 2026 | 2.88 | 3.15 | 2.84 | 3.15 | 3.15 | 9.76% | 36,764,440 |
| Jan 29, 2026 | 2.80 | 2.96 | 2.80 | 2.87 | 2.87 | 1.06% | 27,864,610 |
| Jan 28, 2026 | 2.87 | 2.94 | 2.79 | 2.84 | 2.84 | -0.70% | 15,353,050 |
| Jan 27, 2026 | 2.84 | 2.91 | 2.80 | 2.86 | 2.86 | 0.70% | 19,533,110 |
| Jan 26, 2026 | 2.83 | 2.93 | 2.78 | 2.84 | 2.84 | 0.35% | 20,669,340 |
| Jan 23, 2026 | 2.76 | 2.88 | 2.74 | 2.83 | 2.83 | 2.17% | 20,389,080 |
| Jan 22, 2026 | 2.89 | 2.89 | 2.75 | 2.77 | 2.77 | -2.46% | 23,079,060 |
| Jan 21, 2026 | 2.77 | 2.91 | 2.74 | 2.84 | 2.84 | 4.41% | 46,130,050 |
| Jan 20, 2026 | 2.73 | 2.80 | 2.65 | 2.72 | 2.72 | -0.37% | 17,618,327 |
| Jan 19, 2026 | 2.72 | 2.79 | 2.65 | 2.73 | 2.73 | 0.37% | 26,394,180 |
| Jan 16, 2026 | 2.71 | 2.86 | 2.64 | 2.72 | 2.72 | 0.37% | 67,671,677 |
| Jan 15, 2026 | 2.52 | 2.71 | 2.49 | 2.71 | 2.71 | 9.72% | 62,708,620 |
| Jan 14, 2026 | 2.43 | 2.54 | 2.31 | 2.47 | 2.47 | 1.60% | 35,580,260 |
| Jan 13, 2026 | 2.40 | 2.43 | 2.36 | 2.43 | 2.43 | 1.93% | 19,259,334 |
| Jan 12, 2026 | 2.33 | 2.39 | 2.32 | 2.39 | 2.38 | 2.23% | 21,222,122 |
| Jan 9, 2026 | 2.37 | 2.38 | 2.29 | 2.33 | 2.33 | -0.89% | 15,819,751 |
| Jan 8, 2026 | 2.28 | 2.37 | 2.27 | 2.35 | 2.35 | 2.93% | 8,493,298 |
| Jan 7, 2026 | 2.30 | 2.35 | 2.28 | 2.29 | 2.29 | -0.22% | 9,688,436 |
| Jan 6, 2026 | 2.28 | 2.32 | 2.26 | 2.29 | 2.29 | 0.66% | 8,763,498 |
| Jan 5, 2026 | 2.34 | 2.37 | 2.24 | 2.28 | 2.28 | -2.61% | 16,883,774 |
| Jan 2, 2026 | 2.34 | 2.40 | 2.31 | 2.34 | 2.34 | - | 19,920,439 |
| Dec 31, 2025 | 2.31 | 2.34 | 2.25 | 2.34 | 2.34 | 3.36% | 13,640,282 |
| Dec 30, 2025 | 2.15 | 2.26 | 2.14 | 2.26 | 2.26 | 5.50% | 13,355,141 |
| Dec 29, 2025 | 2.18 | 2.20 | 2.14 | 2.14 | 2.14 | -1.15% | 8,593,025 |
| Dec 26, 2025 | 2.14 | 2.17 | 2.12 | 2.17 | 2.17 | 1.45% | 8,992,725 |
| Dec 25, 2025 | 2.17 | 2.18 | 2.14 | 2.14 | 2.14 | -1.43% | 9,396,086 |
| Dec 24, 2025 | 2.21 | 2.23 | 2.12 | 2.17 | 2.17 | -1.86% | 21,112,571 |
| Dec 23, 2025 | 2.23 | 2.24 | 2.21 | 2.21 | 2.21 | -0.72% | 8,450,626 |
| Dec 22, 2025 | 2.24 | 2.27 | 2.21 | 2.23 | 2.23 | -0.89% | 9,261,161 |
| Dec 19, 2025 | 2.27 | 2.27 | 2.21 | 2.25 | 2.25 | - | 7,462,191 |
| Dec 18, 2025 | 2.23 | 2.26 | 2.21 | 2.25 | 2.25 | 0.67% | 7,984,912 |
| Dec 17, 2025 | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | 1.87% | 7,213,747 |
| Dec 16, 2025 | 2.24 | 2.25 | 2.19 | 2.19 | 2.19 | -2.06% | 7,047,494 |
| Dec 15, 2025 | 2.25 | 2.28 | 2.23 | 2.24 | 2.24 | -0.22% | 8,852,894 |
| Dec 12, 2025 | 2.17 | 2.25 | 2.16 | 2.24 | 2.24 | 2.85% | 9,373,861 |
| Dec 11, 2025 | 2.23 | 2.26 | 2.18 | 2.18 | 2.18 | -2.11% | 10,111,484 |
| Dec 10, 2025 | 2.28 | 2.30 | 2.22 | 2.23 | 2.23 | -2.45% | 11,685,637 |
| Dec 9, 2025 | 2.25 | 2.28 | 2.23 | 2.28 | 2.28 | 1.60% | 8,856,999 |
| Dec 8, 2025 | 2.24 | 2.28 | 2.22 | 2.25 | 2.25 | 0.45% | 9,634,620 |
| Dec 5, 2025 | 2.29 | 2.31 | 2.20 | 2.24 | 2.24 | -2.02% | 23,553,815 |