Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

LDR Turizm A.S. (LIDER.IS)

195.80
+2.50
+(1.29%)
At close: 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 2, 2025190.00201.50190.00195.80195.80199,841
Apr 30, 2025192.00197.90191.50193.30193.30222,879
Apr 29, 2025196.90199.60192.00192.00192.00260,330
Apr 28, 2025195.50199.40191.70198.80198.80227,036
Apr 25, 2025195.90202.80194.10195.50195.50325,974
Apr 24, 2025202.90205.90197.50200.00200.00593,177
Apr 22, 2025206.00215.70201.80206.00206.00850,489
Apr 21, 2025208.50214.00203.80206.00206.00433,363
Apr 18, 2025201.90216.90200.80208.50208.50885,105
Apr 17, 2025188.10206.70185.00204.00204.00935,336
Apr 16, 2025176.40192.80172.60188.00188.001,123,135
Apr 15, 2025158.00176.40157.70176.40176.402,423,730
Apr 14, 2025167.90170.90160.40160.40160.401,093,644
Apr 11, 2025 0.142602 Dividend
Apr 11, 2025164.90173.70164.90169.90169.90730,945
Apr 10, 2025164.00174.00160.00167.00166.86785,522
Apr 9, 2025191.80191.80172.80172.80172.65854,908
Apr 8, 2025184.00196.00179.80192.00191.84898,190
Apr 7, 2025183.40189.10178.30187.50187.34339,288
Apr 4, 2025178.10192.30178.00184.50184.34452,624
Apr 3, 2025187.00192.00182.40182.80182.64354,326
Apr 2, 2025201.80205.00192.00192.00191.84701,827
Mar 28, 2025203.90209.90199.60209.90209.72763,710
Mar 27, 2025203.00205.70198.60203.50203.33453,202
Mar 26, 2025186.00200.10185.30200.00199.83338,764
Mar 25, 2025176.00190.20176.00186.70186.54241,635
Mar 24, 2025174.30182.90172.00175.20175.05399,602
Mar 21, 2025194.00194.40182.00183.00182.84781,457
Mar 20, 2025170.00194.00167.50194.00193.83473,882
Mar 19, 2025184.00185.00176.10179.90179.75421,255
Mar 18, 2025185.10197.00184.90195.60195.43490,701
Mar 17, 2025179.80189.10173.70185.00184.84550,052
Mar 14, 2025175.60193.00172.30187.30187.14457,154
Mar 13, 2025160.00177.50160.00175.60175.45445,816
Mar 12, 2025157.50163.00156.20161.90161.76350,517
Mar 11, 2025153.00158.90151.80157.30157.17273,005
Mar 10, 2025154.90157.00153.30153.40153.2781,264
Mar 7, 2025151.60156.00151.60154.90154.77165,491
Mar 6, 2025150.30158.50149.00152.50152.37180,023
Mar 5, 2025154.00155.50150.20150.20150.07222,977
Mar 4, 2025154.80157.50152.90154.00153.87193,652
Mar 3, 2025153.90161.00150.90154.90154.77330,200
Feb 28, 2025143.60154.00143.60153.90153.77229,471
Feb 27, 2025144.90146.60143.10145.30145.18130,949
Feb 26, 2025144.40146.40142.30145.70145.58144,612
Feb 25, 2025147.10148.90144.40144.40144.28209,800
Feb 24, 2025146.10149.00145.50148.00147.87166,099
Feb 21, 2025144.40149.00143.40146.00145.88136,303
Feb 20, 2025145.10146.10144.00144.40144.28138,978
Feb 19, 2025146.30148.30145.80145.80145.68136,382
Feb 18, 2025148.20150.80147.30147.30147.1792,396
Feb 17, 2025147.20149.90146.00149.30149.17100,957
Feb 14, 2025147.20149.50147.00147.30147.17178,512
Feb 13, 2025145.60149.00145.30147.40147.2756,730
Feb 12, 2025148.50150.90146.80146.80146.6775,719
Feb 11, 2025145.80149.20144.80148.50148.3790,745
Feb 10, 2025148.60149.50146.20146.20146.08107,454
Feb 7, 2025147.80150.00145.10150.00149.87112,273
Feb 6, 2025149.70150.70147.50147.80147.6794,885
Feb 5, 2025150.90152.00148.30151.00150.87111,767
Feb 4, 2025151.70153.80150.10150.90150.77116,130
Feb 3, 2025152.50157.00151.70151.70151.57102,125
Jan 31, 2025149.00156.20149.00154.00153.87226,965
Jan 30, 2025148.80151.90148.80149.50149.3778,876
Jan 29, 2025152.00155.00149.60149.60149.47160,572
Jan 28, 2025151.10155.90150.70152.90152.77173,802
Jan 27, 2025145.70153.00145.40152.30152.17245,511
Jan 24, 2025142.40146.40141.50146.20146.08203,450
Jan 23, 2025145.60146.40142.40142.40142.28139,744
Jan 22, 2025142.50146.50142.30145.50145.38144,737
Jan 21, 2025141.00147.80141.00143.20143.08226,464
Jan 20, 2025140.10144.50140.00141.00140.88141,430
Jan 17, 2025140.00143.10139.00140.00139.88129,165
Jan 16, 2025135.90141.60135.60140.00139.88211,056
Jan 15, 2025135.80140.00134.30135.70135.58135,306
Jan 14, 2025136.50138.50134.00135.00134.88115,109
Jan 13, 2025137.60139.10135.00136.50136.38152,979
Jan 10, 2025138.00143.70137.50137.60137.48277,851
Jan 9, 2025139.00141.40137.10138.40138.28182,432
Jan 8, 2025142.70144.50138.90138.90138.78204,592
Jan 7, 2025146.40154.90142.60142.70142.58490,676
Jan 6, 2025136.00150.90136.00146.50146.371,145,503
Jan 3, 2025143.30146.10137.10137.20137.08886,863
Jan 2, 2025156.00157.80148.10148.10147.971,177,618
Dec 31, 2024163.10165.50161.00164.50164.36369,685
Dec 30, 2024158.50164.20156.00163.10162.96481,822
Dec 27, 2024152.80159.00149.80158.90158.76283,194
Dec 26, 2024151.00152.00148.50152.00151.87166,039
Dec 25, 2024147.50150.90147.20150.20150.07255,304
Dec 24, 2024147.40148.90145.20147.90147.77501,218
Dec 23, 2024139.50147.50139.50147.40147.27297,736
Dec 20, 2024136.90142.30135.90139.50139.38265,271
Dec 19, 2024137.50137.70135.00136.50136.3896,039
Dec 18, 2024140.00140.30136.10136.70136.58311,144
Dec 17, 2024133.30143.10132.90140.50140.381,141,536
Dec 16, 2024120.80133.30120.80133.30133.19489,338
Dec 13, 2024119.60124.60119.20121.20121.10522,400
Dec 12, 2024121.50124.10119.20119.60119.50695,154
Dec 11, 2024122.00124.30121.30121.90121.80132,186
Dec 10, 2024 0.125 Dividend
Dec 10, 2024122.40122.80120.60122.50122.40139,498
Dec 9, 2024122.00123.00120.40122.40122.17175,734
Dec 6, 2024124.00125.20122.00122.00121.77195,951
Dec 5, 2024122.80126.00122.10124.60124.37260,945
Dec 4, 2024126.00127.50123.90123.90123.67277,138
Dec 3, 2024129.90131.20126.90126.90126.66146,739
Dec 2, 2024124.90129.00124.70128.90128.66187,143
Nov 29, 2024123.50127.10122.60126.50126.26139,442
Nov 28, 2024125.00125.90123.40123.80123.57203,538
Nov 27, 2024125.20130.00124.50126.00125.76372,586
Nov 26, 2024127.00129.70126.30126.30126.06201,050
Nov 25, 2024123.90128.70123.90128.30128.06243,565
Nov 22, 2024121.50125.30120.00124.90124.67155,360
Nov 21, 2024120.10121.10118.00120.50120.27140,592
Nov 20, 2024121.10122.90118.90119.90119.68248,713
Nov 19, 2024120.50122.70119.50121.40121.17179,072
Nov 18, 2024123.80123.80119.20120.00119.78121,065
Nov 15, 2024121.10121.80119.50120.80120.57158,881
Nov 14, 2024120.60121.60118.30119.90119.68233,460
Nov 13, 2024115.30119.30115.30119.30119.08313,525
Nov 12, 2024117.00119.30114.00115.30115.08278,465
Nov 11, 2024114.80118.30114.30117.00116.78261,174
Nov 8, 2024111.00114.60111.00114.00113.79376,768
Nov 7, 2024107.20111.00106.50111.00110.79455,145
Nov 6, 2024103.50107.40103.50107.20107.00313,598
Nov 5, 2024102.10105.50102.10104.20104.00433,946
Nov 4, 202497.50105.5097.20102.40102.21946,243
Nov 1, 202494.50103.0094.4598.4098.22784,883
Oct 31, 202492.0597.3092.0594.9594.77653,568
Oct 30, 202491.5093.1589.8592.0591.88559,514
Oct 28, 202492.5093.3091.6591.6591.48484,779
Oct 25, 202484.0092.4083.7592.4092.231,671,334
Oct 24, 202481.0584.9581.0584.0083.84572,971
Oct 23, 202481.3083.2081.3081.5081.35445,933
Oct 22, 2024 0.125 Dividend
Oct 22, 202481.3082.3080.7582.0081.85612,137
Oct 21, 202483.3583.3581.5081.7081.421,186,932
Oct 18, 202483.1584.6082.0083.3583.073,724,545
Oct 17, 202482.3084.0081.9083.1582.871,146,599
Oct 16, 202480.7082.6580.7082.4082.122,497,598
Oct 15, 202479.8581.2579.5080.9080.62583,003
Oct 14, 202482.7083.2579.5079.8579.583,034,875
Oct 11, 202484.1584.7582.6582.6582.371,689,547
Oct 10, 202482.8085.0082.8084.3084.01601,493
Oct 9, 202483.7087.0081.8083.5083.221,090,972
Oct 8, 202483.4084.2582.9583.9083.61428,877
Oct 7, 202484.0085.0083.2084.0083.71555,681
Oct 4, 202482.0084.8080.7084.8084.514,744,588
Oct 3, 202480.8583.0080.0081.2080.922,483,570
Oct 2, 202486.8088.0082.5082.5082.222,494,611
Oct 1, 202492.7093.7088.1088.5088.202,704,742
Sep 30, 202489.9594.3089.7594.3093.982,256,598
Sep 27, 202487.4590.2087.0090.0089.69925,060
Sep 26, 202487.0089.8086.4587.4587.156,189,943
Sep 25, 202485.1587.3084.5087.0086.703,761,041
Sep 24, 202485.4086.0584.8585.6085.31700,808
Sep 23, 202486.4087.6085.1085.3585.063,247,483
Sep 20, 202484.4087.7083.9587.1086.804,750,198
Sep 19, 202483.9586.0583.8085.7585.461,878,994
Sep 18, 202484.3084.5083.3083.9083.61456,177
Sep 17, 202484.8585.0083.9084.4084.111,394,900
Sep 16, 202483.7085.5083.0584.8584.562,237,539
Sep 13, 202483.5584.4082.9083.9083.61739,562
Sep 12, 202483.2085.6082.4083.5583.276,142,984
Sep 11, 202486.8087.2583.2083.2082.924,586,149
Sep 10, 202488.5588.7085.9086.6586.361,434,216
Sep 9, 202489.0089.5588.3088.5088.201,330,236
Sep 6, 202489.3090.2088.2089.2088.903,154,581
Sep 5, 202487.9089.5085.2089.3089.006,540,884
Sep 4, 202487.2588.1585.3587.9087.606,471,196
Sep 3, 202484.2087.4584.2087.2586.951,293,683
Sep 2, 202485.3085.8583.7084.2083.91739,400
Aug 29, 202484.2586.4083.4085.1084.81773,555
Aug 28, 202487.2088.0583.6084.2083.911,179,961
Aug 27, 202484.1087.8582.4087.2086.903,323,333
Aug 26, 202483.4585.4082.9083.0582.774,164,218
Aug 23, 202482.6084.8582.2083.4583.17290,817
Aug 22, 202484.0084.4582.8082.8082.52430,756
Aug 21, 202485.4086.3583.4084.0083.71674,143
Aug 20, 202485.3086.8584.8085.4085.11354,582
Aug 19, 202487.1587.3085.2585.3085.01472,665
Aug 16, 2024 0.125 Dividend
Aug 16, 202486.0088.1584.7587.1086.80835,758
Aug 15, 202483.5086.4083.0085.9585.531,028,501
Aug 14, 202484.5085.3583.3083.5083.09545,716
Aug 13, 202483.6084.5082.4084.3583.941,734,143
Aug 12, 202484.0085.5082.4083.6083.191,422,348
Aug 9, 202484.8086.5083.1083.9583.541,020,140
Aug 8, 202478.8084.5078.8084.0083.59660,314
Aug 7, 202477.2579.7577.2579.2578.871,157,059
Aug 6, 202475.5080.2075.5077.0076.631,583,877
Aug 5, 202474.0075.8572.9075.0074.64862,805
Aug 2, 202477.9579.1077.3078.0077.62583,733
Aug 1, 202477.5078.5077.0077.9577.57585,170
Jul 31, 202476.8077.9576.5077.5077.12411,371
Jul 30, 202477.1577.6576.2076.9576.58492,106
Jul 29, 202478.0079.4077.1077.1076.731,075,796
Jul 26, 202477.8078.7076.9578.0077.62463,507
Jul 25, 202477.9078.1076.8577.8077.421,283,336
Jul 24, 202476.6578.2576.1078.0077.62472,823
Jul 23, 202477.0077.6076.2076.6576.28388,915
Jul 22, 202477.0578.0075.9577.0576.68667,580
Jul 19, 202477.3579.7076.5077.0076.63649,235
Jul 18, 202478.0079.4076.9077.3576.97535,442
Jul 17, 202476.9580.4575.0078.0077.621,213,517
Jul 16, 202478.9080.0076.8076.9576.58701,113
Jul 12, 202481.9082.2078.9578.9578.571,091,746
Jul 11, 202480.1083.3078.9582.0081.601,542,405
Jul 10, 202481.9083.0079.5080.4080.01761,358
Jul 9, 202483.2583.9580.8081.9581.55726,707
Jul 8, 202482.0085.6082.0083.1582.751,660,520
Jul 5, 202482.9584.0081.0582.0081.60826,707
Jul 4, 202484.6585.4582.5082.9582.55740,847
Jul 3, 202487.0089.8584.6584.6584.241,890,537
Jul 2, 202484.0088.8083.4587.7087.271,606,445
Jul 1, 202485.7087.0083.3084.6084.192,650,993
Jun 28, 202487.1087.3084.0087.0086.581,632,273
Jun 27, 202482.5086.7582.1086.6086.181,271,395
Jun 26, 202480.6082.9080.4082.4082.001,256,219
Jun 25, 202480.0081.9079.4580.9080.511,219,708
Jun 24, 2024 0.125 Dividend
Jun 24, 202476.7580.4576.7580.0079.611,412,641
Jun 21, 202475.4076.8074.4076.5076.001,575,775
Jun 20, 202477.1577.6074.4575.0074.511,700,243
Jun 14, 202473.0079.8073.0077.1576.652,042,303
Jun 13, 202470.0075.9069.4075.0574.562,041,928
Jun 12, 202469.6572.9069.2070.4569.991,387,978
Jun 11, 202469.9570.7568.2069.6569.20716,228
Jun 10, 202472.1073.2069.7069.7069.251,164,019
Jun 7, 202470.0073.8069.5072.2571.782,596,970
Jun 6, 202470.0071.6568.7570.0069.55974,595
Jun 5, 202468.7571.0068.7570.0069.551,592,160
Jun 4, 202466.6070.0065.4069.1568.701,453,718
Jun 3, 202467.0067.9065.5066.4566.02746,024
May 31, 202468.0068.6566.7067.4066.96590,428
May 30, 202467.9069.6567.3068.2067.76904,782
May 29, 202471.7072.2069.0569.0568.601,164,279
May 28, 202468.3073.1568.3072.0071.531,943,881
May 27, 202466.3069.8566.3068.6068.161,236,730
May 24, 202465.0069.0062.4067.7067.263,596,987
May 23, 202467.0567.6065.9065.9065.47478,526
May 22, 202468.0069.0066.9067.5067.06683,824
May 21, 202469.0071.0068.5068.6068.161,059,097
May 20, 202469.4070.5568.5069.7069.25796,257
May 17, 202470.0072.5569.4070.0069.551,633,207
May 16, 202470.7071.9069.4569.9569.50568,784
May 15, 202468.3070.7567.9570.6570.19524,835
May 14, 202468.6069.3067.6068.0067.56448,756
May 13, 202470.4572.0069.3069.3068.85666,984
May 10, 202470.9571.1069.9070.4569.99718,191
May 9, 202468.5572.9068.4072.3071.831,424,243
May 8, 202468.7070.8068.7069.1068.65586,495
May 7, 202471.0071.5569.1069.5069.05487,581
May 6, 202471.0072.5570.7571.0070.54486,113
May 3, 202471.4573.0570.6571.0070.54427,378
May 2, 202473.0074.4071.3071.4570.99946,452

Related Tickers

BORLS.IS Borlease Otomotiv A.S.
105.50
+3.13%
 
VAKFN.IS Vakif Finansal Kiralama A.S.
2.1800
+4.81%
 
ESCAR.IS Escar Filo Kiralama Hizmetleri A.S.
68.15
+1.72%
 
PLTUR.IS Platform Turizm Tasimacilik Gida Insaat Temizlik Hizmetleri Sanayi ve Ticaret Anonim Sirketi
24.36
+4.91%
 
AA4.L Amedeo Air Four Plus
57.60
0.00%
 
ASHTY Ashtead Group plc
220.40
+1.89%
 
ASHTF Ashtead Group plc
52.66
-3.46%
 
CAR Avis Budget Group, Inc.
96.17
+3.44%