Istanbul - Delayed Quote TRY

Lider Faktoring A.S. (LIDFA.IS)

Compare
3.0100
-0.0200
(-0.66%)
As of 11:15:09 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20253.02003.02002.99003.01003.01001,007,408
Jan 20, 20252.98003.07002.98003.03003.03007,295,776
Jan 17, 20252.97002.99002.93002.97002.97003,927,215
Jan 16, 20252.97002.99002.91002.97002.97005,267,086
Jan 15, 20252.93002.96002.90002.94002.94005,709,836
Jan 14, 20252.95002.97002.91002.92002.92007,661,496
Jan 13, 20253.03003.05002.94002.94002.94005,289,019
Jan 10, 20253.11003.12003.01003.04003.04004,627,794
Jan 9, 20253.07003.11003.05003.11003.11006,169,256
Jan 8, 20253.19003.19003.06003.07003.07008,269,977
Jan 7, 20253.15003.19003.12003.18003.18008,028,982
Jan 6, 20253.06003.17003.06003.15003.15009,147,527
Jan 3, 20253.01003.09003.01003.06003.06008,877,962
Jan 2, 20252.98003.04002.98003.01003.01005,694,397
Dec 31, 20242.99003.00002.94002.99002.99004,891,233
Dec 30, 20243.06003.06002.99002.99002.99004,437,580
Dec 27, 20242.99003.07002.98003.06003.06005,974,883
Dec 26, 20243.04003.09002.96002.99002.99008,524,052
Dec 25, 20242.98003.05002.96003.03003.030011,801,526
Dec 24, 20243.04003.06002.92002.96002.960013,200,743
Dec 23, 20243.12003.15003.03003.05003.05007,472,737
Dec 20, 20243.17003.19003.09003.11003.110011,606,702
Dec 19, 20243.23003.23003.12003.18003.180019,416,330
Dec 18, 20243.26003.32003.21003.23003.230018,361,442
Dec 17, 20243.21003.30003.17003.26003.260015,300,171
Dec 16, 20243.21003.33003.18003.21003.210013,161,445
Dec 13, 20243.15003.23003.13003.20003.200010,882,697
Dec 12, 20243.13003.20003.12003.15003.150011,093,248
Dec 11, 20243.15003.16003.06003.13003.13007,662,126
Dec 10, 20243.23003.23003.14003.15003.150010,033,048
Dec 9, 20243.19003.24003.11003.21003.210020,401,254
Dec 6, 20243.14003.25003.12003.16003.160029,464,242
Dec 5, 20242.94003.05002.94003.02003.020014,361,313
Dec 4, 20243.05003.08002.92002.93002.930024,059,152
Dec 3, 20243.02003.08003.00003.05003.050014,757,535
Dec 2, 20242.99003.04002.95003.01003.01007,467,764
Nov 29, 20242.97003.00002.92002.99002.99006,672,199
Nov 28, 20243.00003.02002.95002.97002.97004,974,420
Nov 27, 20243.02003.07002.99003.00003.00008,891,014
Nov 26, 20243.05003.08002.99003.01003.01005,544,843
Nov 25, 20243.05003.09003.04003.06003.06006,978,334
Nov 22, 20243.01003.06002.97003.04003.040011,524,329
Nov 21, 20242.92003.01002.91003.00003.00006,732,856
Nov 20, 20243.01003.06002.89002.90002.90008,877,108
Nov 19, 20243.03003.06002.98003.02003.020011,223,214
Nov 18, 20243.02003.04002.95003.03003.03006,725,311
Nov 15, 20242.93003.02002.91003.01003.01009,846,240
Nov 14, 20242.88002.99002.88002.94002.94009,747,027
Nov 13, 20242.92002.92002.86002.88002.880010,902,195
Nov 12, 20243.04003.04002.92002.93002.930011,975,282
Nov 11, 20243.06003.08003.02003.04003.040010,263,323
Nov 8, 20243.20003.20003.04003.06003.060019,048,395
Nov 7, 20243.12003.22003.05003.18003.18006,168,722
Nov 6, 20243.05003.17003.03003.12003.12005,752,439
Nov 5, 20243.00003.05002.93003.05003.05003,750,685
Nov 4, 20243.05003.07002.95002.99002.99003,182,759
Nov 1, 20243.08003.08003.00003.05003.05003,137,826
Oct 31, 20243.02003.12002.96003.06003.06007,034,238
Oct 30, 20243.03003.04002.98003.00003.00004,193,921
Oct 28, 20243.01003.04002.98003.01003.01002,398,040
Oct 25, 20242.88003.00002.86002.99002.99007,785,152
Oct 24, 20242.85002.89002.83002.87002.87004,959,877
Oct 23, 20242.95002.96002.83002.85002.85003,744,446
Oct 22, 20242.88002.97002.84002.95002.95007,464,049
Oct 21, 20242.90002.93002.85002.87002.87002,603,209
Oct 18, 20242.94002.96002.86002.91002.91003,013,872
Oct 17, 20242.88003.13002.86002.94002.94009,281,274
Oct 16, 20242.83002.88002.80002.87002.87002,634,110
Oct 15, 20242.71002.86002.71002.82002.82002,814,561
Oct 14, 20242.85002.85002.71002.71002.71004,643,972
Oct 11, 20242.91002.94002.83002.84002.84003,743,986
Oct 10, 20242.86002.96002.85002.90002.90003,492,505
Oct 9, 20242.87002.89002.80002.86002.86002,755,510
Oct 8, 20242.91002.91002.84002.87002.87002,399,777
Oct 7, 20242.90002.93002.76002.90002.90003,404,414
Oct 4, 20242.87002.90002.75002.90002.90004,357,271
Oct 3, 20242.81002.99002.77002.86002.860010,021,706
Oct 2, 20242.88002.92002.80002.80002.80005,370,101
Oct 1, 20243.05003.06002.89002.90002.90005,245,861
Sep 30, 20243.05003.09003.04003.05003.05004,540,082
Sep 27, 20243.08003.10003.04003.07003.07004,615,496
Sep 26, 20243.06003.18003.06003.09003.09006,795,064
Sep 25, 20243.21003.21003.06003.06003.06004,616,701
Sep 24, 20243.10003.23003.06003.18003.180015,609,488
Sep 23, 20243.16003.20003.06003.10003.10005,799,584
Sep 20, 20243.17003.20003.08003.16003.16006,777,635
Sep 19, 20243.08003.19003.08003.17003.17006,921,254
Sep 18, 20243.05003.11003.02003.07003.07005,268,921
Sep 17, 20243.01003.06002.96003.04003.04004,843,916
Sep 16, 20242.96003.01002.93003.00003.00003,497,293
Sep 13, 20242.86002.97002.83002.96002.96005,946,025
Sep 12, 20242.85002.92002.77002.84002.84005,135,975
Sep 11, 20242.94002.94002.83002.84002.84006,049,272
Sep 10, 20243.01003.03002.91002.92002.92005,203,987
Sep 9, 20243.07003.09002.98003.01003.01005,784,880
Sep 6, 20243.14003.15003.03003.06003.06005,615,359
Sep 5, 20243.13003.17003.10003.14003.14006,192,168
Sep 4, 20243.16003.18003.09003.12003.12004,994,160
Sep 3, 20243.18003.24003.16003.19003.19003,462,459
Sep 2, 20243.19003.21003.15003.18003.18004,067,830
Aug 29, 20243.09003.16003.06003.16003.16003,490,979
Aug 28, 20243.13003.16003.04003.08003.08005,752,444
Aug 27, 20243.13003.18003.11003.12003.12003,555,980
Aug 26, 20243.26003.28003.14003.14003.14005,668,392
Aug 23, 20243.32003.35003.23003.25003.25004,716,107
Aug 22, 20243.42003.43003.32003.32003.32006,881,300
Aug 21, 20243.34003.44003.30003.41003.41009,835,813
Aug 20, 20243.32003.50003.28003.34003.340011,137,006
Aug 19, 20243.33003.35003.27003.32003.32005,023,516
Aug 16, 20243.45003.49003.24003.28003.280014,178,605
Aug 15, 20243.35003.58003.31003.41003.410013,347,905
Aug 14, 20243.43003.48003.33003.34003.34003,949,512
Aug 13, 2024 220:100 Stock Splits
Aug 13, 20243.48003.57003.36003.43003.43005,893,590
Aug 12, 20243.61823.61823.43183.43183.43186,087,360
Aug 9, 20243.80913.80913.57273.57733.577314,077,298
Aug 8, 20243.52273.73643.52273.72733.727311,080,130
Aug 7, 20243.38183.56823.35003.52273.52277,521,870
Aug 6, 20243.41363.48183.31823.36823.36829,687,282
Aug 5, 20243.50003.58183.32733.35913.359110,892,582
Aug 2, 20243.70003.81363.64553.66363.66367,969,671
Aug 1, 20243.72273.74553.70003.72273.72274,809,664
Jul 31, 20243.75913.78183.68183.68183.68185,416,551
Jul 30, 20243.79553.83183.73183.76363.76366,633,270
Jul 29, 20243.95003.95003.78183.79093.79099,211,164
Jul 26, 20243.97733.97733.85913.93643.93648,887,758
Jul 25, 20244.00004.00453.86363.90913.90918,518,397
Jul 24, 20243.97274.08643.91363.99553.99558,919,504
Jul 23, 20243.86363.98183.84093.97273.972711,418,919
Jul 22, 20244.02274.02273.84093.86363.863613,844,538
Jul 19, 20244.13644.15003.98183.99093.990912,577,595
Jul 18, 20243.83184.19553.77274.13184.131834,918,675
Jul 17, 20243.81363.89093.77273.82733.82736,406,534
Jul 16, 20243.68643.86823.68643.81363.813613,996,646
Jul 12, 20243.72733.73183.68643.69093.69098,067,873
Jul 11, 20243.66823.71823.66363.69093.69096,923,510
Jul 10, 20243.69093.76363.60453.64553.645511,494,551
Jul 9, 20243.75453.76363.63643.67733.67738,763,037
Jul 8, 20243.65913.75003.65453.74093.74099,281,093
Jul 5, 20243.55453.72733.55003.65003.650013,151,525
Jul 4, 20243.53643.58643.52733.55453.55456,858,524
Jul 3, 20243.55913.58643.51823.52733.52735,679,768
Jul 2, 20243.60453.60453.49553.54553.54558,274,893
Jul 1, 20243.71823.74093.54553.55913.559110,602,741
Jun 28, 20243.75913.83643.70003.71363.71369,642,094
Jun 27, 20243.68183.79553.68183.75913.75916,934,540
Jun 26, 20243.77733.77733.65913.68183.68188,290,623
Jun 25, 20243.74553.85003.73183.77733.777310,125,693
Jun 24, 20243.88643.89553.71823.74553.745511,201,000
Jun 21, 20243.89553.91363.84553.88183.88187,423,180
Jun 20, 20243.84553.92733.84553.88643.88648,231,953
Jun 14, 20243.89553.91363.80453.83643.83648,250,121
Jun 13, 20243.73643.90003.73643.84553.845511,313,343
Jun 12, 20243.67733.85913.65913.73183.731820,123,265
Jun 11, 20243.70003.74093.67273.67733.67737,077,947
Jun 10, 20243.81363.81363.69093.69093.69099,143,371
Jun 7, 20243.90453.91823.80453.82733.82737,117,752
Jun 6, 20243.90003.97273.88183.90913.909110,038,529
Jun 5, 20244.08184.10453.82733.90003.900018,079,694
Jun 4, 20243.92274.13643.92274.05004.050025,146,002
Jun 3, 20243.97274.00913.87733.92273.92279,287,011
May 31, 20243.92734.02273.89093.97273.972715,802,833
May 30, 20243.81824.04093.79553.92733.927322,323,571
May 29, 20243.96363.98183.81823.84093.840910,007,005
May 28, 20243.94554.02273.92273.96363.963610,910,064
May 27, 20243.97734.00003.90453.94553.94559,328,143
May 24, 20244.04094.05453.95453.97733.97738,367,783
May 23, 20244.04554.13184.00454.04094.040914,415,260
May 22, 20244.10004.15914.05004.07274.072713,419,175
May 21, 20244.14094.16364.01824.08184.081816,897,896
May 20, 20244.08644.19554.02734.12734.127321,192,195
May 17, 20244.18644.20004.06364.10004.100027,025,889
May 16, 20244.43184.48644.09094.18184.181831,510,408
May 15, 20244.26364.47734.13644.37274.372760,622,544
May 14, 20243.88184.26823.88184.20454.204548,687,375
May 13, 20243.98184.04093.83643.88183.881821,035,843
May 10, 20243.90914.01363.83643.98183.981818,637,498
May 9, 20243.99094.03183.88643.90453.904514,629,830
May 8, 20244.09094.11823.88643.99093.990944,194,829
May 7, 20244.27274.27734.10454.21364.213614,697,621
May 6, 20244.22734.35914.19094.25914.259119,813,481
May 3, 20244.05004.30004.00914.22734.227324,033,737
May 2, 20244.04554.15454.00914.04094.040914,017,702
Apr 30, 20244.17274.25004.00914.03184.031814,976,339
Apr 29, 20244.03644.17734.02734.09554.095514,931,793
Apr 26, 20244.14554.16823.97274.00914.009117,129,316
Apr 25, 20244.25004.52274.10454.14554.145538,503,770
Apr 24, 20244.02734.35454.02734.25004.250037,166,494
Apr 22, 20243.87734.04553.87734.01824.018217,233,253
Apr 19, 20243.83643.89093.77273.85913.859111,558,476
Apr 18, 20244.21364.22733.81823.86363.863628,271,551
Apr 17, 20244.00004.20453.91364.14554.145523,923,618
Apr 16, 20244.09094.15003.86363.94553.945515,595,857
Apr 15, 20243.86824.17733.85454.10454.104519,035,207
Apr 9, 20243.94553.94553.94553.94553.9455-
Apr 8, 20243.83183.96823.80913.94553.945512,523,863
Apr 5, 20243.65453.81363.65453.81363.813610,306,320
Apr 4, 20243.66363.71363.62733.64553.64558,746,040
Apr 3, 20243.71363.71823.63643.65453.65458,048,482
Apr 2, 20243.63183.87273.63183.72273.722716,569,295
Apr 1, 20243.68643.74093.61363.64553.64556,896,254
Mar 29, 20243.68183.72273.64553.68183.68188,262,234
Mar 28, 20243.68183.74553.65453.68183.68189,968,688
Mar 27, 20243.73643.77273.65913.68643.686410,689,320
Mar 26, 20243.75453.81363.70003.73183.731814,747,772
Mar 25, 20243.79554.01823.68643.75453.754521,337,368
Mar 22, 20244.05914.18643.72273.79553.795547,702,056
Mar 21, 20243.72274.06363.67734.03184.031849,496,931
Mar 20, 20243.66823.77733.64553.71823.71829,867,017
Mar 19, 20243.61363.69553.57733.66823.66829,387,842
Mar 18, 20243.70003.70453.54553.61823.618212,387,603
Mar 15, 20243.82273.86823.68183.70003.700016,263,722
Mar 14, 20243.81823.86363.65913.82273.822720,850,537
Mar 13, 20243.69553.85453.62733.75003.750024,962,280
Mar 12, 20243.86363.88643.66823.69553.695520,466,780
Mar 11, 20243.92734.06823.80003.87273.872739,264,161
Mar 8, 20243.82733.87273.73643.83643.836417,932,541
Mar 7, 20243.65453.83183.65453.80003.800017,763,215
Mar 6, 20243.72273.79093.63183.64093.640916,060,842
Mar 5, 20243.73643.82733.69553.74093.740924,150,777
Mar 4, 20243.83183.92733.72733.73643.736436,117,655
Mar 1, 20243.73643.89093.71363.79093.790931,332,961
Feb 29, 20243.66823.74553.66363.72733.727319,721,211
Feb 28, 20243.64553.72733.61823.65453.654517,394,238
Feb 27, 20243.71363.71823.62733.64553.645514,067,035
Feb 26, 20243.68183.75453.63183.70003.700020,028,610
Feb 23, 20243.70003.73643.63643.66363.663612,745,697
Feb 22, 20243.62273.72273.60913.70453.704516,367,194
Feb 21, 20243.69553.70453.59553.61823.618212,512,381
Feb 20, 20243.64553.69553.57273.67733.677316,854,255
Feb 19, 20243.75913.76823.62273.64093.640928,898,353
Feb 16, 20243.80003.80453.72733.74553.745520,453,987
Feb 15, 20243.74553.83643.74093.77273.772729,120,128
Feb 14, 20243.71363.85453.71363.73183.731831,617,179
Feb 13, 20243.85913.86823.71363.71363.713626,811,659
Feb 12, 20244.00004.02273.80003.85913.859159,599,872
Feb 9, 20244.19554.22274.11364.16824.168210,312,876
Feb 8, 20244.10454.23644.05454.18644.186415,495,827
Feb 7, 20244.11824.18184.03644.06364.063611,583,556
Feb 6, 20244.10454.17734.00454.10914.109118,182,551
Feb 5, 20244.09094.40454.06824.10454.104531,733,130
Feb 2, 20243.80454.09553.75454.05454.054525,516,827
Feb 1, 20243.81363.94093.76823.79553.795513,350,759
Jan 31, 20243.81363.86363.68183.80913.80919,835,993
Jan 30, 20243.92733.95003.79553.80453.804510,180,236
Jan 29, 20244.03184.05003.90913.91363.913612,157,255
Jan 26, 20244.11824.14553.99094.03184.031810,931,934
Jan 25, 20243.99554.09093.92734.09094.090911,127,391
Jan 24, 20243.84554.00003.79553.98643.986411,755,612
Jan 23, 20243.91363.96363.73183.84553.845510,903,703
Jan 22, 20243.80914.00453.80913.90913.909118,116,146

Related Tickers

SEKFK.IS Seker Finansal Kiralama A.S.
7.40
-0.13%
 
ISFIN.IS Is Finansal Kiralama Anonim Sirketi
13.30
+0.53%
 
GARFA.IS Garanti Faktoring A.S.
19.96
+0.30%
 
QNBFK.IS QNB Finansal Kiralama A.S.
42.90
0.00%
 
CRDFA.IS Creditwest Faktoring Anonim Sirketi
6.28
+4.84%
 
KTLEV.IS Katilimevim Tasarruf Finansman Anonim Sirketi
57.85
+2.21%