Lider Faktoring A.S. (LIDFA.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.91 | 9.46 | 8.82 | 9.30 | 9.30 | 10,924,426 |
| 02 May 2024 | 8.90 | 9.14 | 8.82 | 8.89 | 8.89 | 6,371,683 |
| 30 Apr 2024 | 9.18 | 9.35 | 8.82 | 8.87 | 8.87 | 6,807,427 |
| 29 Apr 2024 | 8.88 | 9.19 | 8.86 | 9.01 | 9.01 | 6,787,179 |
| 26 Apr 2024 | 9.12 | 9.17 | 8.74 | 8.82 | 8.82 | 7,786,053 |
| 25 Apr 2024 | 9.35 | 9.95 | 9.03 | 9.12 | 9.12 | 17,501,714 |
| 24 Apr 2024 | 8.86 | 9.58 | 8.86 | 9.35 | 9.35 | 16,893,861 |
| 22 Apr 2024 | 8.53 | 8.90 | 8.53 | 8.84 | 8.84 | 7,833,297 |
| 19 Apr 2024 | 8.44 | 8.56 | 8.30 | 8.49 | 8.49 | 5,253,853 |
| 18 Apr 2024 | 9.27 | 9.30 | 8.40 | 8.50 | 8.50 | 12,850,705 |
| 17 Apr 2024 | 8.80 | 9.25 | 8.61 | 9.12 | 9.12 | 10,874,372 |
| 16 Apr 2024 | 9.00 | 9.13 | 8.50 | 8.68 | 8.68 | 7,089,026 |
| 15 Apr 2024 | 8.51 | 9.19 | 8.48 | 9.03 | 9.03 | 8,652,367 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 8.43 | 8.73 | 8.38 | 8.68 | 8.68 | 5,692,665 |
| 05 Apr 2024 | 8.04 | 8.39 | 8.04 | 8.39 | 8.39 | 4,684,691 |
| 04 Apr 2024 | 8.06 | 8.17 | 7.98 | 8.02 | 8.02 | 3,975,473 |
| 03 Apr 2024 | 8.17 | 8.18 | 8.00 | 8.04 | 8.04 | 3,658,401 |
| 02 Apr 2024 | 7.99 | 8.52 | 7.99 | 8.19 | 8.19 | 7,531,498 |
| 01 Apr 2024 | 8.11 | 8.23 | 7.95 | 8.02 | 8.02 | 3,134,661 |
| 29 Mar 2024 | 8.10 | 8.19 | 8.02 | 8.10 | 8.10 | 3,755,561 |
| 28 Mar 2024 | 8.10 | 8.24 | 8.04 | 8.10 | 8.10 | 4,531,222 |
| 27 Mar 2024 | 8.22 | 8.30 | 8.05 | 8.11 | 8.11 | 4,858,782 |
| 26 Mar 2024 | 8.26 | 8.39 | 8.14 | 8.21 | 8.21 | 6,703,533 |
| 25 Mar 2024 | 8.35 | 8.84 | 8.11 | 8.26 | 8.26 | 9,698,804 |
| 22 Mar 2024 | 8.93 | 9.21 | 8.19 | 8.35 | 8.35 | 21,682,753 |
| 21 Mar 2024 | 8.19 | 8.94 | 8.09 | 8.87 | 8.87 | 22,498,605 |
| 20 Mar 2024 | 8.07 | 8.31 | 8.02 | 8.18 | 8.18 | 4,485,008 |
| 19 Mar 2024 | 7.95 | 8.13 | 7.87 | 8.07 | 8.07 | 4,267,201 |
| 18 Mar 2024 | 8.14 | 8.15 | 7.80 | 7.96 | 7.96 | 5,630,729 |
| 15 Mar 2024 | 8.41 | 8.51 | 8.10 | 8.14 | 8.14 | 7,392,601 |
| 14 Mar 2024 | 8.40 | 8.50 | 8.05 | 8.41 | 8.41 | 9,477,517 |
| 13 Mar 2024 | 8.13 | 8.48 | 7.98 | 8.25 | 8.25 | 11,346,491 |
| 12 Mar 2024 | 8.50 | 8.55 | 8.07 | 8.13 | 8.13 | 9,303,082 |
| 11 Mar 2024 | 8.64 | 8.95 | 8.36 | 8.52 | 8.52 | 17,847,346 |
| 08 Mar 2024 | 8.42 | 8.52 | 8.22 | 8.44 | 8.44 | 8,151,155 |
| 07 Mar 2024 | 8.04 | 8.43 | 8.04 | 8.36 | 8.36 | 8,074,189 |
| 06 Mar 2024 | 8.19 | 8.34 | 7.99 | 8.01 | 8.01 | 7,300,383 |
| 05 Mar 2024 | 8.22 | 8.42 | 8.13 | 8.23 | 8.23 | 10,977,626 |
| 04 Mar 2024 | 8.43 | 8.64 | 8.20 | 8.22 | 8.22 | 16,417,116 |
| 01 Mar 2024 | 8.22 | 8.56 | 8.17 | 8.34 | 8.34 | 14,242,255 |
| 29 Feb 2024 | 8.07 | 8.24 | 8.06 | 8.20 | 8.20 | 8,964,187 |
| 28 Feb 2024 | 8.02 | 8.20 | 7.96 | 8.04 | 8.04 | 7,906,472 |
| 27 Feb 2024 | 8.17 | 8.18 | 7.98 | 8.02 | 8.02 | 6,394,107 |
| 26 Feb 2024 | 8.10 | 8.26 | 7.99 | 8.14 | 8.14 | 9,103,914 |
| 23 Feb 2024 | 8.14 | 8.22 | 8.00 | 8.06 | 8.06 | 5,793,499 |
| 22 Feb 2024 | 7.97 | 8.19 | 7.94 | 8.15 | 8.15 | 7,439,634 |
| 21 Feb 2024 | 8.13 | 8.15 | 7.91 | 7.96 | 7.96 | 5,687,446 |
| 20 Feb 2024 | 8.02 | 8.13 | 7.86 | 8.09 | 8.09 | 7,661,025 |
| 19 Feb 2024 | 8.27 | 8.29 | 7.97 | 8.01 | 8.01 | 13,135,615 |
| 16 Feb 2024 | 8.36 | 8.37 | 8.20 | 8.24 | 8.24 | 9,297,267 |
| 15 Feb 2024 | 8.24 | 8.44 | 8.23 | 8.30 | 8.30 | 13,236,422 |
| 14 Feb 2024 | 8.17 | 8.48 | 8.17 | 8.21 | 8.21 | 14,371,445 |
| 13 Feb 2024 | 8.49 | 8.51 | 8.17 | 8.17 | 8.17 | 12,187,118 |
| 12 Feb 2024 | 8.80 | 8.85 | 8.36 | 8.49 | 8.49 | 27,090,851 |
| 09 Feb 2024 | 9.23 | 9.29 | 9.05 | 9.17 | 9.17 | 4,687,671 |
| 08 Feb 2024 | 9.03 | 9.32 | 8.92 | 9.21 | 9.21 | 7,043,558 |
| 07 Feb 2024 | 9.06 | 9.20 | 8.88 | 8.94 | 8.94 | 5,265,253 |
| 06 Feb 2024 | 9.03 | 9.19 | 8.81 | 9.04 | 9.04 | 8,264,796 |
| 05 Feb 2024 | 9.00 | 9.69 | 8.95 | 9.03 | 9.03 | 14,424,150 |
| 02 Feb 2024 | 8.37 | 9.01 | 8.26 | 8.92 | 8.92 | 11,598,558 |
| 01 Feb 2024 | 8.39 | 8.67 | 8.29 | 8.35 | 8.35 | 6,068,527 |
| 31 Jan 2024 | 8.39 | 8.50 | 8.10 | 8.38 | 8.38 | 4,470,906 |
| 30 Jan 2024 | 8.64 | 8.69 | 8.35 | 8.37 | 8.37 | 4,627,380 |
| 29 Jan 2024 | 8.87 | 8.91 | 8.60 | 8.61 | 8.61 | 5,526,025 |
| 26 Jan 2024 | 9.06 | 9.12 | 8.78 | 8.87 | 8.87 | 4,969,061 |
| 25 Jan 2024 | 8.79 | 9.00 | 8.64 | 9.00 | 9.00 | 5,057,905 |
| 24 Jan 2024 | 8.46 | 8.80 | 8.35 | 8.77 | 8.77 | 5,343,460 |
| 23 Jan 2024 | 8.61 | 8.72 | 8.21 | 8.46 | 8.46 | 4,956,229 |
| 22 Jan 2024 | 8.38 | 8.81 | 8.38 | 8.60 | 8.60 | 8,234,612 |
| 19 Jan 2024 | 8.18 | 8.42 | 8.09 | 8.38 | 8.38 | 3,936,710 |
| 18 Jan 2024 | 8.08 | 8.31 | 8.08 | 8.15 | 8.15 | 6,026,445 |
| 17 Jan 2024 | 8.09 | 8.17 | 7.97 | 8.03 | 8.03 | 5,073,516 |
| 16 Jan 2024 | 8.23 | 8.25 | 8.03 | 8.09 | 8.09 | 4,756,089 |
| 15 Jan 2024 | 8.39 | 8.49 | 8.15 | 8.18 | 8.18 | 7,076,789 |
| 12 Jan 2024 | 9.05 | 9.34 | 8.46 | 8.47 | 8.47 | 13,555,230 |
| 11 Jan 2024 | 9.03 | 9.33 | 8.85 | 9.05 | 9.05 | 3,913,246 |
| 10 Jan 2024 | 8.66 | 9.24 | 8.53 | 9.00 | 9.00 | 8,157,810 |
| 09 Jan 2024 | 8.52 | 8.86 | 8.47 | 8.64 | 8.64 | 5,497,560 |
| 08 Jan 2024 | 8.65 | 8.77 | 8.40 | 8.52 | 8.52 | 4,242,595 |
| 05 Jan 2024 | 8.10 | 8.75 | 8.00 | 8.63 | 8.63 | 8,327,627 |
| 04 Jan 2024 | 7.77 | 8.15 | 7.65 | 8.11 | 8.11 | 4,325,503 |
| 03 Jan 2024 | 8.19 | 8.20 | 7.79 | 7.80 | 7.80 | 4,396,437 |
| 02 Jan 2024 | 8.35 | 8.36 | 8.05 | 8.19 | 8.19 | 4,186,336 |
| 29 Dec 2023 | 7.93 | 8.32 | 7.68 | 8.19 | 8.19 | 3,709,370 |
| 28 Dec 2023 | 7.59 | 8.09 | 7.58 | 7.93 | 7.93 | 4,400,783 |
| 27 Dec 2023 | 7.77 | 7.90 | 7.54 | 7.59 | 7.59 | 4,745,295 |
| 26 Dec 2023 | 7.69 | 7.90 | 7.51 | 7.70 | 7.70 | 2,550,719 |
| 25 Dec 2023 | 8.20 | 8.20 | 7.59 | 7.64 | 7.64 | 3,906,651 |
| 22 Dec 2023 | 8.33 | 8.50 | 8.10 | 8.20 | 8.20 | 3,283,437 |
| 21 Dec 2023 | 8.40 | 8.62 | 8.23 | 8.48 | 8.48 | 3,904,006 |
| 20 Dec 2023 | 8.53 | 8.67 | 8.20 | 8.41 | 8.41 | 3,118,270 |
| 19 Dec 2023 | 8.55 | 8.85 | 8.47 | 8.53 | 8.53 | 2,442,242 |
| 18 Dec 2023 | 9.04 | 9.04 | 8.59 | 8.62 | 8.62 | 3,509,353 |
| 15 Dec 2023 | 8.89 | 9.18 | 8.77 | 9.04 | 9.04 | 4,500,496 |
| 14 Dec 2023 | 8.90 | 9.16 | 8.73 | 8.89 | 8.89 | 3,552,769 |
| 13 Dec 2023 | 9.46 | 9.50 | 8.64 | 8.74 | 8.74 | 6,887,887 |
| 12 Dec 2023 | 8.46 | 9.30 | 8.33 | 9.30 | 9.30 | 10,708,955 |
| 11 Dec 2023 | 8.85 | 8.96 | 8.41 | 8.46 | 8.46 | 5,295,850 |
| 08 Dec 2023 | 8.80 | 9.20 | 8.67 | 8.85 | 8.85 | 5,686,501 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.