LIDER
LDR TURİZM A.Ş.
15:10:01
99.25 ₺
-4.450 (%-4.29)
Previous Close: 103.7·
Volatility: 7.620
Day Low₺95.8
Day High₺103.7
Market Data
Spot Rate
B:97.15
A:99.25
Week over week (WoW)
-8.86%
Month over month (MoM)
-13.62%
Year to date (YTD)
+41.83%
Year over year (YoY)
+113.20%
LIDER: LDR TURİZM A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.7288
CLOSE 9.7797
Low
LOW 4.8953
High
HIGH 21.0099
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 7.41 | 7.5755 | 7.3352 | 7.5717 |
| 01/02/2023 | 7.5717 | 7.82 | 7.1933 | 7.6781 |
| 01/03/2023 | 6.9134 | 7.4928 | 6.9134 | 6.9371 |
| 01/04/2023 | 6.6139 | 7.4849 | 6.267 | 7.0159 |
| 01/05/2023 | 6.9371 | 7.2918 | 6.7794 | 7.2918 |
| 01/08/2023 | 7.3076 | 7.7057 | 7.1026 | 7.2524 |
| 01/09/2023 | 7.2524 | 7.2524 | 6.9174 | 6.9883 |
| 01/10/2023 | 6.9371 | 7.2209 | 6.606 | 6.6887 |
| 01/11/2023 | 6.3379 | 7.1066 | 6.3379 | 6.7833 |
| 01/12/2023 | 6.8149 | 6.9331 | 6.5547 | 6.7636 |
| 01/15/2023 | 6.6139 | 7.0513 | 6.5429 | 7.0513 |
| 01/16/2023 | 7.0513 | 7.2051 | 6.8188 | 7.1499 |
| 01/17/2023 | 7.1736 | 7.2524 | 7.1341 | 7.2248 |
| 01/18/2023 | 7.2603 | 7.6386 | 7.1814 | 7.6071 |
| 01/19/2023 | 7.6111 | 8.2772 | 7.6071 | 8.2614 |
| 01/22/2023 | 8.2614 | 8.4506 | 7.8673 | 8.1905 |
| 01/23/2023 | 8.1195 | 8.1983 | 7.8476 | 8.0801 |
| 01/24/2023 | 8.1195 | 8.2772 | 7.8042 | 8.2535 |
| 01/25/2023 | 8.2535 | 8.2535 | 7.8909 | 8.2378 |
| 01/26/2023 | 8.1983 | 8.4349 | 7.9619 | 8.2929 |
| 01/29/2023 | 8.3008 | 8.6713 | 8.1195 | 8.5846 |
| 01/30/2023 | 8.5136 | 8.8842 | 8.3639 | 8.8842 |
| 01/31/2023 | 8.8684 | 9.0655 | 8.7344 | 8.8763 |
| 02/01/2023 | 8.8763 | 9.1758 | 8.5925 | 9.0734 |
| 02/02/2023 | 9.0734 | 9.1758 | 8.9078 | 9.0892 |
| 02/05/2023 | 8.9788 | 8.9788 | 8.5689 | 8.9472 |
| 02/06/2023 | 8.9472 | 9.3099 | 8.6082 | 9.0261 |
| 02/14/2023 | 9.2311 | 9.6331 | 8.9551 | 9.4596 |
| 02/15/2023 | 9.4596 | 9.57 | 8.5136 | 8.5136 |
| 02/16/2023 | 7.8988 | 8.1826 | 7.6623 | 7.6623 |
| 02/19/2023 | 7.0435 | 8.0959 | 6.9134 | 8.0565 |
| 02/20/2023 | 8.1195 | 8.3639 | 8.0801 | 8.2693 |
| 02/21/2023 | 8.3087 | 8.4349 | 7.6938 | 8.0722 |
| 02/22/2023 | 8.1983 | 8.356 | 7.8476 | 8.1905 |
| 02/23/2023 | 8.1905 | 8.2378 | 7.7845 | 8.0092 |
| 02/26/2023 | 8.1431 | 8.8053 | 8.1274 | 8.4585 |
| 02/27/2023 | 8.5531 | 8.7028 | 8.222 | 8.5925 |
| 02/28/2023 | 8.6161 | 8.758 | 8.49 | 8.7423 |
| 03/01/2023 | 8.7344 | 8.9236 | 8.49 | 8.5925 |
| 03/02/2023 | 8.5925 | 8.7344 | 7.82 | 7.9225 |
| 03/05/2023 | 7.9697 | 8.0407 | 7.7254 | 7.7254 |
| 03/06/2023 | 7.7569 | 7.883 | 7.4455 | 7.7214 |
| 03/07/2023 | 7.7214 | 8.0013 | 7.5677 | 7.883 |
| 03/08/2023 | 7.9619 | 8.1117 | 7.5874 | 7.7214 |
| 03/09/2023 | 7.6071 | 7.8515 | 7.41 | 7.5677 |
| 03/12/2023 | 7.5638 | 7.7332 | 7.3036 | 7.3864 |
| 03/13/2023 | 7.3706 | 7.5677 | 7.3352 | 7.5046 |
| 03/14/2023 | 7.5677 | 7.9225 | 7.5165 | 7.8436 |
| 03/15/2023 | 7.8476 | 8.1983 | 7.8476 | 7.9855 |
| 03/16/2023 | 8.0407 | 8.7107 | 7.9855 | 8.7107 |
| 03/19/2023 | 8.6792 | 8.8211 | 8.49 | 8.5295 |
| 03/20/2023 | 8.5609 | 8.7107 | 8.427 | 8.4349 |
| 03/21/2023 | 8.4506 | 8.6713 | 8.356 | 8.6635 |
| 03/22/2023 | 8.6713 | 8.8053 | 8.3324 | 8.356 |
| 03/23/2023 | 8.4349 | 8.9866 | 8.3639 | 8.8763 |
| 03/26/2023 | 8.9078 | 9.4123 | 8.8211 | 9.3099 |
| 03/27/2023 | 9.3256 | 9.8065 | 9.2231 | 9.704 |
| 03/28/2023 | 9.7592 | 10.1297 | 9.6725 | 10.0982 |
| 03/29/2023 | 10.106 | 10.4135 | 10.0745 | 10.3504 |
| 03/30/2023 | 10.4056 | 10.5317 | 10.106 | 10.3662 |
| 04/02/2023 | 10.3819 | 10.6106 | 10.3189 | 10.4844 |
| 04/03/2023 | 10.5238 | 10.6815 | 10.0035 | 10.0824 |
| 04/04/2023 | 10.0824 | 10.445 | 10.043 | 10.4371 |
| 04/05/2023 | 10.4292 | 10.5948 | 10.2559 | 10.4844 |
| 04/06/2023 | 10.4844 | 10.579 | 10.3268 | 10.4923 |
| 04/09/2023 | 10.5081 | 10.6815 | 10.4766 | 10.6421 |
| 04/10/2023 | 10.6421 | 11.3121 | 9.5779 | 9.5779 |
| 04/11/2023 | 8.9078 | 9.7749 | 8.7896 | 9.6882 |
| 04/12/2023 | 9.7671 | 10.043 | 9.57 | 9.9326 |
| 04/13/2023 | 9.9326 | 10.0115 | 9.4596 | 9.4596 |
| 04/16/2023 | 9.5069 | 9.5069 | 8.5136 | 8.5136 |
| 04/17/2023 | 8.2772 | 8.4585 | 7.6623 | 7.6623 |
| 04/18/2023 | 7.6623 | 8.0328 | 7.6544 | 7.8791 |
| 04/19/2023 | 7.883 | 8.2535 | 7.883 | 8.1431 |
| 04/23/2023 | 8.1431 | 8.3008 | 7.7411 | 7.7687 |
| 04/24/2023 | 7.7687 | 7.8515 | 7.0081 | 7.0081 |
| 04/25/2023 | 7.0001 | 7.347 | 6.673 | 7.1538 |
| 04/26/2023 | 7.1538 | 7.2524 | 6.8898 | 7.0001 |
| 04/27/2023 | 7.0868 | 7.1026 | 6.7755 | 6.9528 |
| 05/01/2023 | 6.9528 | 7.1381 | 6.2591 | 6.2591 |
| 05/02/2023 | 6.2591 | 6.4246 | 5.6364 | 6.3774 |
| 05/03/2023 | 6.3813 | 6.5902 | 6.1409 | 6.1488 |
| 05/04/2023 | 6.1645 | 6.3025 | 5.6088 | 5.6718 |
| 05/07/2023 | 5.6915 | 5.7546 | 5.1082 | 5.1082 |
| 05/08/2023 | 5.1082 | 5.4748 | 4.9229 | 5.1634 |
| 05/09/2023 | 5.1989 | 5.1989 | 4.8953 | 5.0451 |
| 05/10/2023 | 5.0631 | 5.5259 | 4.9524 | 5.4587 |
| 05/11/2023 | 5.5377 | 5.6169 | 5.3004 | 5.3004 |
| 05/14/2023 | 5.3004 | 5.605 | 5.2411 | 5.4903 |
| 05/15/2023 | 5.4982 | 5.6485 | 5.3321 | 5.5377 |
| 05/16/2023 | 5.5377 | 5.6564 | 5.4824 | 5.5259 |
| 05/17/2023 | 5.5496 | 6.0283 | 5.5377 | 5.9373 |
| 05/21/2023 | 5.9412 | 6.1074 | 5.8779 | 5.9768 |
| 05/22/2023 | 5.9887 | 6.1786 | 5.9175 | 6.1034 |
| 05/23/2023 | 6.139 | 6.2695 | 5.9847 | 6.1509 |
| 05/24/2023 | 6.1509 | 6.2102 | 5.9254 | 6.048 |
| 05/25/2023 | 6.048 | 6.1232 | 5.787 | 5.8067 |
| 05/28/2023 | 5.8147 | 5.8938 | 5.783 | 5.8147 |
| 05/29/2023 | 5.8779 | 5.9689 | 5.5931 | 5.8463 |
| 05/30/2023 | 5.9135 | 5.9135 | 5.6802 | 5.688 |
| 05/31/2023 | 5.688 | 5.7514 | 5.1659 | 5.4231 |
| 06/01/2023 | 5.4309 | 5.6169 | 5.4309 | 5.4863 |
| 06/04/2023 | 5.518 | 5.6169 | 5.4863 | 5.5101 |
| 06/05/2023 | 5.5101 | 5.6248 | 5.336 | 5.3637 |
| 06/06/2023 | 5.3637 | 5.4389 | 5.2767 | 5.3083 |
| 06/07/2023 | 5.34 | 5.3796 | 5.158 | 5.249 |
| 06/08/2023 | 5.249 | 5.4666 | 5.1897 | 5.3756 |
| 06/11/2023 | 5.3954 | 5.9096 | 5.3954 | 5.9096 |
| 06/12/2023 | 5.9966 | 6.499 | 5.9333 | 6.2972 |
| 06/13/2023 | 6.2972 | 6.317 | 5.9887 | 6.0283 |
| 06/14/2023 | 6.052 | 6.1746 | 5.9135 | 5.9333 |
| 06/15/2023 | 5.9531 | 6.2102 | 5.9373 | 6.1509 |
| 06/18/2023 | 6.1786 | 6.6453 | 6.1192 | 6.3288 |
| 06/19/2023 | 6.3288 | 6.408 | 6.1311 | 6.3249 |
| 06/20/2023 | 6.23 | 6.4871 | 6.0757 | 6.2497 |
| 06/21/2023 | 6.2458 | 6.4515 | 6.1429 | 6.3843 |
| 06/22/2023 | 6.4238 | 6.6018 | 6.3605 | 6.5662 |
| 06/25/2023 | 6.5662 | 6.6888 | 6.4911 | 6.6849 |
| 06/26/2023 | 6.7244 | 6.9974 | 6.6928 | 6.9894 |
| 07/02/2023 | 6.9618 | 7.0488 | 6.8035 | 6.8747 |
| 07/03/2023 | 6.8747 | 6.9301 | 6.6453 | 6.8431 |
| 07/04/2023 | 6.8431 | 6.851 | 6.5662 | 6.669 |
| 07/05/2023 | 6.7126 | 6.8233 | 6.6057 | 6.8035 |
| 07/06/2023 | 6.8035 | 7.4839 | 6.7046 | 7.4839 |
| 07/09/2023 | 7.6342 | 8.2276 | 7.5155 | 8.2276 |
| 07/10/2023 | 8.3383 | 8.6072 | 7.9507 | 8.2987 |
| 07/11/2023 | 8.3088 | 8.5625 | 8.063 | 8.3247 |
| 07/12/2023 | 8.3247 | 8.7608 | 8.2216 | 8.7211 |
| 07/13/2023 | 8.7211 | 8.8083 | 8.5863 | 8.8003 |
| 07/16/2023 | 8.8003 | 9.4505 | 8.6418 | 9.1889 |
| 07/17/2023 | 9.2047 | 9.4584 | 9.062 | 9.2602 |
| 07/18/2023 | 9.2681 | 9.8945 | 9.2047 | 9.8707 |
| 07/19/2023 | 9.9103 | 10.1165 | 9.6725 | 9.7121 |
| 07/20/2023 | 9.7914 | 9.9737 | 9.4029 | 9.6963 |
| 07/23/2023 | 9.7438 | 10.0451 | 9.6328 | 9.8072 |
| 07/24/2023 | 9.8152 | 10.0055 | 9.8152 | 9.8945 |
| 07/25/2023 | 9.9182 | 10.1165 | 9.8311 | 10.0372 |
| 07/26/2023 | 10.0689 | 11.0203 | 9.9737 | 10.8617 |
| 07/27/2023 | 10.9014 | 11.3771 | 10.8062 | 11.1788 |
| 07/30/2023 | 11.1788 | 11.7259 | 11.1075 | 11.5594 |
| 07/31/2023 | 11.4325 | 12.1302 | 11.4325 | 12.0272 |
| 08/01/2023 | 12.0351 | 12.2809 | 11.8131 | 12.043 |
| 08/02/2023 | 11.9955 | 12.3285 | 11.9796 | 12.2491 |
| 08/03/2023 | 12.3602 | 12.6931 | 12.273 | 12.6456 |
| 08/06/2023 | 12.4156 | 12.6456 | 11.8211 | 12.0748 |
| 08/07/2023 | 12.051 | 12.384 | 11.9717 | 12.1699 |
| 08/08/2023 | 12.2571 | 12.3047 | 12.0034 | 12.0034 |
| 08/09/2023 | 12.0113 | 12.4236 | 11.8211 | 12.0906 |
| 08/10/2023 | 12.1064 | 12.5188 | 11.8369 | 12.4474 |
| 08/13/2023 | 12.5188 | 12.6059 | 12.3681 | 12.5266 |
| 08/14/2023 | 12.5266 | 12.6297 | 12.376 | 12.5346 |
| 08/15/2023 | 12.5346 | 12.8596 | 12.4949 | 12.5266 |
| 08/16/2023 | 12.5266 | 12.6059 | 12.2413 | 12.2888 |
| 08/17/2023 | 12.3285 | 12.4156 | 11.9717 | 12.2016 |
| 08/20/2023 | 12.2095 | 12.3522 | 11.9875 | 12.2333 |
| 08/21/2023 | 12.3285 | 12.5029 | 12.0351 | 12.384 |
| 08/22/2023 | 12.376 | 13.1055 | 12.376 | 12.598 |
| 08/23/2023 | 12.4553 | 13.1213 | 12.4553 | 12.9389 |
| 08/24/2023 | 13.0023 | 13.2402 | 12.5504 | 12.7962 |
| 08/27/2023 | 12.7011 | 12.7962 | 12.1064 | 12.1064 |
| 08/28/2023 | 11.8924 | 12.1302 | 11.3057 | 11.8449 |
| 08/30/2023 | 11.7338 | 12.2016 | 11.6545 | 11.8528 |
| 08/31/2023 | 11.7735 | 11.9955 | 11.6783 | 11.7338 |
| 09/03/2023 | 11.7576 | 11.8924 | 11.607 | 11.607 |
| 09/04/2023 | 11.6149 | 12.051 | 11.3533 | 11.9717 |
| 09/05/2023 | 11.9083 | 12.2967 | 11.8369 | 11.8369 |
| 09/06/2023 | 11.7656 | 12.0986 | 11.6466 | 11.8449 |
| 09/07/2023 | 11.8131 | 11.9955 | 11.6783 | 11.7021 |
| 09/10/2023 | 11.8528 | 11.9717 | 11.5832 | 11.7021 |
| 09/11/2023 | 11.8924 | 11.8924 | 11.2978 | 11.4722 |
| 09/12/2023 | 11.3374 | 11.4643 | 10.7824 | 11.2582 |
| 09/13/2023 | 11.1075 | 11.3691 | 10.941 | 11.2264 |
| 09/14/2023 | 11.2582 | 11.3295 | 10.9093 | 11.1075 |
| 09/17/2023 | 11.1392 | 11.5753 | 10.9885 | 11.1234 |
| 09/18/2023 | 11.1788 | 11.3136 | 10.7824 | 10.7824 |
| 09/19/2023 | 10.7032 | 11.0996 | 9.7042 | 10.7824 |
| 09/20/2023 | 10.6239 | 10.9489 | 10.1085 | 10.6873 |
| 09/21/2023 | 10.6873 | 10.83 | 10.2275 | 10.6397 |
| 09/24/2023 | 10.6635 | 11.4801 | 10.3067 | 11.1788 |
| 09/25/2023 | 11.1788 | 11.496 | 10.8776 | 10.941 |
| 09/26/2023 | 11.0837 | 11.496 | 11.0361 | 11.3533 |
| 09/27/2023 | 11.4167 | 11.607 | 11.2502 | 11.496 |
| 09/28/2023 | 11.6308 | 11.7973 | 11.4563 | 11.7497 |
| 10/01/2023 | 11.7576 | 11.94 | 11.4643 | 11.4643 |
| 10/02/2023 | 11.5039 | 11.6545 | 11.2819 | 11.4167 |
| 10/03/2023 | 11.496 | 11.496 | 11.1234 | 11.1234 |
| 10/04/2023 | 11.1947 | 11.2978 | 10.8617 | 10.9569 |
| 10/05/2023 | 10.9331 | 12.051 | 10.8141 | 11.0916 |
| 10/08/2023 | 11.0203 | 11.0837 | 10.7586 | 10.8141 |
| 10/09/2023 | 10.8141 | 11.0361 | 10.6477 | 10.8538 |
| 10/10/2023 | 10.8538 | 10.8776 | 10.497 | 10.7032 |
| 10/11/2023 | 10.7032 | 10.8141 | 10.2592 | 10.4653 |
| 10/12/2023 | 10.4812 | 10.6635 | 10.3067 | 10.505 |
| 10/15/2023 | 10.505 | 10.6794 | 10.2354 | 10.4098 |
| 10/16/2023 | 10.4098 | 10.5922 | 10.3067 | 10.505 |
| 10/17/2023 | 10.2988 | 10.505 | 10.0768 | 10.4653 |
| 10/18/2023 | 10.5604 | 11.0599 | 10.4653 | 10.7745 |
| 10/19/2023 | 10.7745 | 10.8934 | 10.386 | 10.7032 |
| 10/22/2023 | 10.7032 | 11.385 | 10.5446 | 11.1788 |
| 10/23/2023 | 11.2106 | 11.599 | 11.0837 | 11.5119 |
| 10/24/2023 | 11.5356 | 12.2888 | 11.2185 | 11.5673 |
| 10/25/2023 | 11.5673 | 12.7169 | 11.496 | 12.7169 |
| 10/26/2023 | 13.0817 | 13.4781 | 12.7249 | 12.8993 |
| 10/29/2023 | 12.8993 | 13.9775 | 12.8993 | 13.8031 |
| 10/30/2023 | 14.1916 | 14.3264 | 12.82 | 12.8438 |
| 10/31/2023 | 12.8438 | 13.4305 | 12.709 | 13.0023 |
| 11/01/2023 | 13.0817 | 13.7872 | 13.0817 | 13.4781 |
| 11/02/2023 | 13.5573 | 14.1757 | 13.2798 | 14.033 |
| 11/05/2023 | 14.033 | 15.2302 | 14.0171 | 14.6673 |
| 11/06/2023 | 14.6673 | 15.024 | 14.4691 | 14.6673 |
| 11/07/2023 | 14.6038 | 15.8328 | 14.588 | 15.3253 |
| 11/08/2023 | 15.4046 | 15.7772 | 15.0637 | 15.0637 |
| 11/09/2023 | 15.0637 | 15.4759 | 14.8734 | 15.024 |
| 11/12/2023 | 14.8259 | 15.8169 | 14.8259 | 15.6187 |
| 11/13/2023 | 15.6187 | 15.8407 | 15.2619 | 15.4601 |
| 11/14/2023 | 15.4601 | 16.578 | 15.3095 | 16.1736 |
| 11/15/2023 | 16.1736 | 16.3957 | 15.5791 | 15.698 |
| 11/16/2023 | 15.7138 | 16.9665 | 15.0954 | 16.7445 |
| 11/19/2023 | 16.8238 | 16.9507 | 16.1103 | 16.1103 |
| 11/20/2023 | 16.134 | 16.7287 | 16.134 | 16.6176 |
| 11/21/2023 | 16.6097 | 18.2746 | 16.3005 | 18.2746 |
| 11/22/2023 | 18.2746 | 19.4163 | 18.2112 | 18.235 |
| 11/23/2023 | 18.235 | 18.7345 | 17.3788 | 17.3788 |
| 11/26/2023 | 17.3788 | 19.115 | 17.2677 | 19.115 |
| 11/27/2023 | 19.1309 | 21.0099 | 17.2043 | 17.2043 |
| 11/28/2023 | 15.4839 | 16.3481 | 15.4839 | 15.4839 |
| 11/29/2023 | 14.1916 | 14.3502 | 13.9379 | 13.9379 |
| 11/30/2023 | 12.6852 | 15.0637 | 12.5504 | 13.1213 |
| 12/03/2023 | 13.4781 | 14.4295 | 13.1768 | 14.4295 |
| 12/04/2023 | 14.6673 | 15.3412 | 12.9865 | 12.9865 |
| 12/05/2023 | 12.2888 | 13.3988 | 11.6942 | 11.6942 |
| 12/06/2023 | 11.0599 | 11.6942 | 10.7032 | 11.1947 |
| 12/07/2023 | 11.0996 | 12.3185 | 11.0996 | 12.3185 |
| 12/10/2023 | 12.487 | 13.1807 | 11.0897 | 11.0897 |
| 12/11/2023 | 10.4554 | 10.9014 | 9.9896 | 9.9896 |
| 12/12/2023 | 9.4148 | 9.6091 | 8.9907 | 8.9907 |
| 12/13/2023 | 8.9034 | 9.732 | 8.5625 | 9.4267 |
| 12/14/2023 | 9.3712 | 9.6844 | 8.9788 | 9.613 |
| 12/17/2023 | 9.5773 | 10.2076 | 9.4267 | 9.9064 |
| 12/18/2023 | 10.1878 | 10.8914 | 10.1878 | 10.6041 |
| 12/19/2023 | 10.6833 | 11.2978 | 10.6437 | 10.9807 |
| 12/20/2023 | 11.0104 | 11.278 | 10.505 | 10.6933 |
| 12/21/2023 | 10.7428 | 11.2582 | 10.6338 | 10.8023 |
| 12/24/2023 | 10.6833 | 11.496 | 10.505 | 11.2284 |
| 12/25/2023 | 11.3771 | 11.4563 | 11.0401 | 11.2978 |
| 12/26/2023 | 11.1987 | 12.3879 | 11.1392 | 12.3086 |
| 12/27/2023 | 12.0906 | 12.6257 | 11.9618 | 12.487 |
| 12/28/2023 | 12.2888 | 12.824 | 12.041 | 12.7447 |