LIDFA
LİDER FAKTORİNG A.Ş. (LIDFA)
1.530
₺
-0.040 (%-2.55)
LIDFA: LİDER FAKTORİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for LİDER FAKTORİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 1.1954
CLOSE 1.1938
Low
LOW 0.7978
High
HIGH 1.5474
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 0.9587 | 0.978 | 0.9587 | 0.9683 |
| 01/02/2025 | 0.9683 | 0.9941 | 0.9683 | 0.9844 |
| 01/05/2025 | 0.9844 | 1.0198 | 0.9844 | 1.0134 |
| 01/06/2025 | 1.0134 | 1.0262 | 1.0037 | 1.023 |
| 01/07/2025 | 1.0262 | 1.0262 | 0.9844 | 0.9876 |
| 01/08/2025 | 0.9876 | 1.0005 | 0.9812 | 1.0005 |
| 01/09/2025 | 1.0005 | 1.0037 | 0.9683 | 0.978 |
| 01/12/2025 | 0.9748 | 0.9812 | 0.9458 | 0.9458 |
| 01/13/2025 | 0.949 | 0.9555 | 0.9362 | 0.9394 |
| 01/14/2025 | 0.9426 | 0.9523 | 0.933 | 0.9458 |
| 01/15/2025 | 0.9555 | 0.9619 | 0.9362 | 0.9555 |
| 01/16/2025 | 0.9555 | 0.9619 | 0.9426 | 0.9555 |
| 01/19/2025 | 0.9587 | 0.9876 | 0.9587 | 0.9748 |
| 01/20/2025 | 0.9716 | 0.9716 | 0.9587 | 0.9619 |
| 01/21/2025 | 0.9619 | 0.9748 | 0.9555 | 0.9748 |
| 01/22/2025 | 0.9716 | 0.9844 | 0.9651 | 0.978 |
| 01/23/2025 | 0.9812 | 0.9909 | 0.9651 | 0.9909 |
| 01/26/2025 | 0.9876 | 0.9876 | 0.949 | 0.9587 |
| 01/27/2025 | 0.9587 | 0.9683 | 0.9555 | 0.9651 |
| 01/28/2025 | 0.9651 | 1.023 | 0.9587 | 1.0134 |
| 01/29/2025 | 1.0166 | 1.0262 | 0.9941 | 1.0037 |
| 01/30/2025 | 1.0005 | 1.0166 | 0.978 | 0.9941 |
| 02/02/2025 | 0.9941 | 0.9973 | 0.9619 | 0.9812 |
| 02/03/2025 | 0.9844 | 1.0005 | 0.978 | 0.9844 |
| 02/04/2025 | 0.9844 | 0.9876 | 0.9523 | 0.9587 |
| 02/05/2025 | 0.9651 | 0.978 | 0.9523 | 0.9587 |
| 02/06/2025 | 0.9587 | 0.9683 | 0.9555 | 0.9683 |
| 02/09/2025 | 0.9651 | 0.9748 | 0.9458 | 0.9555 |
| 02/10/2025 | 0.9555 | 0.978 | 0.949 | 0.9748 |
| 02/11/2025 | 0.9748 | 0.978 | 0.9458 | 0.9523 |
| 02/12/2025 | 0.9555 | 0.9651 | 0.949 | 0.9523 |
| 02/13/2025 | 0.9523 | 0.9587 | 0.9458 | 0.9523 |
| 02/16/2025 | 0.9555 | 0.9683 | 0.9555 | 0.9587 |
| 02/17/2025 | 0.9619 | 0.9619 | 0.9394 | 0.9523 |
| 02/18/2025 | 0.9523 | 0.9619 | 0.9394 | 0.9394 |
| 02/19/2025 | 0.9812 | 1.0327 | 0.9619 | 1.0134 |
| 02/20/2025 | 1.0134 | 1.0488 | 0.978 | 0.9941 |
| 02/23/2025 | 1.0069 | 1.0166 | 0.9909 | 0.9973 |
| 02/24/2025 | 0.9973 | 0.9973 | 0.9748 | 0.9844 |
| 02/25/2025 | 0.9876 | 1.0037 | 0.978 | 0.9876 |
| 02/26/2025 | 0.9844 | 1.0262 | 0.9748 | 0.9973 |
| 02/27/2025 | 0.9973 | 1.0134 | 0.9876 | 1.0005 |
| 03/02/2025 | 1.0005 | 1.0327 | 1.0005 | 1.0069 |
| 03/03/2025 | 1.0069 | 1.0069 | 0.9812 | 0.9876 |
| 03/04/2025 | 0.9876 | 0.9909 | 0.9716 | 0.9748 |
| 03/05/2025 | 0.978 | 1.0102 | 0.9716 | 1.0069 |
| 03/06/2025 | 1.0037 | 1.0262 | 0.9941 | 1.0198 |
| 03/09/2025 | 1.0295 | 1.0327 | 1.0069 | 1.0102 |
| 03/10/2025 | 1.0102 | 1.0102 | 0.9812 | 0.9876 |
| 03/11/2025 | 0.9909 | 1.0037 | 0.9812 | 0.9941 |
| 03/12/2025 | 0.9941 | 1.0134 | 0.9651 | 1.0037 |
| 03/13/2025 | 1.0037 | 1.0488 | 1.0037 | 1.0456 |
| 03/16/2025 | 1.0584 | 1.0777 | 1.0456 | 1.0649 |
| 03/17/2025 | 1.0681 | 1.0906 | 1.0488 | 1.0584 |
| 03/18/2025 | 0.9844 | 1.0102 | 0.9555 | 0.9555 |
| 03/19/2025 | 0.9555 | 0.9844 | 0.9233 | 0.9394 |
| 03/20/2025 | 0.933 | 0.9362 | 0.8461 | 0.8493 |
| 03/23/2025 | 0.8461 | 0.8718 | 0.7978 | 0.8461 |
| 03/24/2025 | 0.8557 | 0.8879 | 0.8461 | 0.8847 |
| 03/25/2025 | 0.8783 | 0.8879 | 0.8654 | 0.8815 |
| 03/26/2025 | 0.8943 | 0.9137 | 0.8879 | 0.8976 |
| 03/27/2025 | 0.8976 | 0.9137 | 0.8783 | 0.9137 |
| 04/01/2025 | 0.9137 | 0.9265 | 0.904 | 0.9169 |
| 04/02/2025 | 0.9201 | 0.9458 | 0.9169 | 0.9265 |
| 04/03/2025 | 0.9297 | 0.9297 | 0.8879 | 0.8943 |
| 04/06/2025 | 0.8654 | 0.9008 | 0.8493 | 0.8879 |
| 04/07/2025 | 0.8976 | 0.933 | 0.8976 | 0.9265 |
| 04/08/2025 | 0.9201 | 0.9587 | 0.9137 | 0.9265 |
| 04/09/2025 | 0.9458 | 0.9651 | 0.9362 | 0.949 |
| 04/10/2025 | 0.9555 | 0.9555 | 0.9265 | 0.9458 |
| 04/13/2025 | 0.9523 | 0.9619 | 0.9458 | 0.9458 |
| 04/14/2025 | 0.949 | 1.0037 | 0.949 | 0.9748 |
| 04/15/2025 | 0.9909 | 1.0037 | 0.9426 | 0.9555 |
| 04/16/2025 | 0.9651 | 1.0423 | 0.9619 | 1.0295 |
| 04/17/2025 | 1.0327 | 1.0616 | 0.9909 | 0.9909 |
| 04/20/2025 | 0.9941 | 1.023 | 0.9876 | 1.0102 |
| 04/21/2025 | 1.0102 | 1.0166 | 0.9844 | 0.9941 |
| 04/23/2025 | 0.9941 | 1.0198 | 0.9876 | 1.0102 |
| 04/24/2025 | 1.023 | 1.0616 | 1.0134 | 1.0552 |
| 04/27/2025 | 1.0616 | 1.0681 | 1.023 | 1.023 |
| 04/28/2025 | 1.0198 | 1.0391 | 1.0069 | 1.0198 |
| 04/29/2025 | 1.0198 | 1.1099 | 1.0102 | 1.0681 |
| 05/01/2025 | 1.0938 | 1.1388 | 1.0713 | 1.1356 |
| 05/04/2025 | 1.1582 | 1.2482 | 1.1453 | 1.2482 |
| 05/05/2025 | 1.2804 | 1.3447 | 1.2161 | 1.2161 |
| 05/06/2025 | 1.2032 | 1.2482 | 1.1614 | 1.2 |
| 05/07/2025 | 1.2032 | 1.2354 | 1.1388 | 1.1807 |
| 05/08/2025 | 1.2965 | 1.2965 | 1.1485 | 1.1485 |
| 05/11/2025 | 1.1549 | 1.1582 | 1.0809 | 1.1099 |
| 05/12/2025 | 1.1067 | 1.1485 | 1.0842 | 1.1324 |
| 05/13/2025 | 1.1324 | 1.1614 | 1.1099 | 1.1228 |
| 05/14/2025 | 1.1195 | 1.1517 | 1.1163 | 1.1195 |
| 05/15/2025 | 1.1228 | 1.1292 | 1.0938 | 1.1131 |
| 05/19/2025 | 1.1131 | 1.1292 | 1.0745 | 1.0745 |
| 05/20/2025 | 1.0842 | 1.1807 | 1.0809 | 1.1807 |
| 05/21/2025 | 1.1839 | 1.2096 | 1.1002 | 1.2096 |
| 05/22/2025 | 1.2128 | 1.3222 | 1.1871 | 1.1935 |
| 05/25/2025 | 1.2064 | 1.2901 | 1.1968 | 1.2579 |
| 05/26/2025 | 1.2514 | 1.3254 | 1.2321 | 1.2868 |
| 05/27/2025 | 1.3061 | 1.3254 | 1.2611 | 1.2611 |
| 05/28/2025 | 1.2772 | 1.2804 | 1.2321 | 1.2418 |
| 05/29/2025 | 1.2289 | 1.2579 | 1.2225 | 1.2225 |
| 06/01/2025 | 1.2225 | 1.2225 | 1.1485 | 1.1485 |
| 06/02/2025 | 1.1549 | 1.1742 | 1.1421 | 1.1453 |
| 06/03/2025 | 1.1453 | 1.1678 | 1.1324 | 1.1549 |
| 06/04/2025 | 1.1549 | 1.1742 | 1.1485 | 1.1646 |
| 06/09/2025 | 1.1678 | 1.2096 | 1.1678 | 1.1839 |
| 06/10/2025 | 1.1775 | 1.2128 | 1.1646 | 1.1935 |
| 06/11/2025 | 1.1807 | 1.2161 | 1.1742 | 1.1871 |
| 06/12/2025 | 1.1421 | 1.1485 | 1.1035 | 1.126 |
| 06/15/2025 | 1.1228 | 1.1582 | 1.1099 | 1.1485 |
| 06/16/2025 | 1.1517 | 1.2064 | 1.1421 | 1.1903 |
| 06/17/2025 | 1.1968 | 1.1968 | 1.1388 | 1.1678 |
| 06/18/2025 | 1.1839 | 1.1968 | 1.1614 | 1.171 |
| 06/19/2025 | 1.1775 | 1.1968 | 1.1678 | 1.1678 |
| 06/22/2025 | 1.1517 | 1.1549 | 1.1195 | 1.1195 |
| 06/23/2025 | 1.1388 | 1.1903 | 1.1356 | 1.1678 |
| 06/24/2025 | 1.171 | 1.2193 | 1.171 | 1.2161 |
| 06/25/2025 | 1.2161 | 1.2257 | 1.1678 | 1.171 |
| 06/26/2025 | 1.1742 | 1.1742 | 1.1453 | 1.1517 |
| 06/29/2025 | 1.1614 | 1.2128 | 1.1582 | 1.2096 |
| 06/30/2025 | 1.2096 | 1.2547 | 1.1968 | 1.2289 |
| 07/01/2025 | 1.2289 | 1.245 | 1.1903 | 1.1935 |
| 07/02/2025 | 1.2 | 1.2354 | 1.1935 | 1.2225 |
| 07/03/2025 | 1.2225 | 1.2321 | 1.2032 | 1.2225 |
| 07/06/2025 | 1.2161 | 1.2161 | 1.1742 | 1.1775 |
| 07/07/2025 | 1.1839 | 1.1968 | 1.1582 | 1.1614 |
| 07/08/2025 | 1.1646 | 1.2354 | 1.1582 | 1.2096 |
| 07/09/2025 | 1.2161 | 1.2482 | 1.2128 | 1.2257 |
| 07/10/2025 | 1.2354 | 1.3029 | 1.2257 | 1.2675 |
| 07/13/2025 | 1.2772 | 1.3544 | 1.2643 | 1.3351 |
| 07/15/2025 | 1.3512 | 1.3737 | 1.2901 | 1.3351 |
| 07/16/2025 | 1.3415 | 1.4284 | 1.3415 | 1.422 |
| 07/17/2025 | 1.4252 | 1.4316 | 1.3737 | 1.3801 |
| 07/20/2025 | 1.3866 | 1.4284 | 1.3801 | 1.4091 |
| 07/21/2025 | 1.4155 | 1.4477 | 1.4026 | 1.4091 |
| 07/22/2025 | 1.4123 | 1.4187 | 1.3094 | 1.3126 |
| 07/23/2025 | 1.3126 | 1.3254 | 1.2482 | 1.3094 |
| 07/24/2025 | 1.3094 | 1.3801 | 1.2901 | 1.3544 |
| 07/27/2025 | 1.3576 | 1.4123 | 1.3576 | 1.3898 |
| 07/28/2025 | 1.4155 | 1.4316 | 1.3833 | 1.3962 |
| 07/29/2025 | 1.4155 | 1.4799 | 1.3705 | 1.3705 |
| 07/30/2025 | 1.3673 | 1.4316 | 1.364 | 1.4284 |
| 07/31/2025 | 1.4284 | 1.438 | 1.3737 | 1.4059 |
| 08/03/2025 | 1.4059 | 1.438 | 1.393 | 1.422 |
| 08/04/2025 | 1.422 | 1.4477 | 1.3994 | 1.4284 |
| 08/05/2025 | 1.4348 | 1.438 | 1.4091 | 1.4187 |
| 08/06/2025 | 1.4252 | 1.438 | 1.3962 | 1.4026 |
| 08/07/2025 | 1.541 | 1.541 | 1.348 | 1.3512 |
| 08/10/2025 | 1.3608 | 1.3737 | 1.2933 | 1.2933 |
| 08/11/2025 | 1.2933 | 1.3351 | 1.2804 | 1.3222 |
| 08/12/2025 | 1.3254 | 1.3351 | 1.2997 | 1.3061 |
| 08/13/2025 | 1.3061 | 1.3158 | 1.2868 | 1.2901 |
| 08/14/2025 | 1.2933 | 1.3094 | 1.2707 | 1.3061 |
| 08/17/2025 | 1.3094 | 1.319 | 1.2933 | 1.2997 |
| 08/18/2025 | 1.2997 | 1.3415 | 1.2997 | 1.3254 |
| 08/19/2025 | 1.3383 | 1.393 | 1.3351 | 1.3705 |
| 08/20/2025 | 1.3801 | 1.4091 | 1.3447 | 1.3994 |
| 08/21/2025 | 1.4091 | 1.4091 | 1.3512 | 1.364 |
| 08/24/2025 | 1.3705 | 1.3898 | 1.364 | 1.3769 |
| 08/25/2025 | 1.3769 | 1.3994 | 1.3544 | 1.3769 |
| 08/26/2025 | 1.3833 | 1.3994 | 1.3512 | 1.3608 |
| 08/27/2025 | 1.3576 | 1.3866 | 1.3576 | 1.3801 |
| 08/28/2025 | 1.3801 | 1.3994 | 1.3673 | 1.3833 |
| 08/31/2025 | 1.393 | 1.4348 | 1.3866 | 1.4155 |
| 09/01/2025 | 1.4284 | 1.4316 | 1.2804 | 1.3512 |
| 09/02/2025 | 1.348 | 1.3544 | 1.3158 | 1.3351 |
| 09/03/2025 | 1.3447 | 1.3576 | 1.3319 | 1.3415 |
| 09/04/2025 | 1.348 | 1.3544 | 1.3126 | 1.319 |
| 09/07/2025 | 1.274 | 1.2997 | 1.2707 | 1.274 |
| 09/08/2025 | 1.274 | 1.2901 | 1.2643 | 1.2707 |
| 09/09/2025 | 1.274 | 1.2804 | 1.1968 | 1.1968 |
| 09/10/2025 | 1.2064 | 1.2514 | 1.1903 | 1.1903 |
| 09/11/2025 | 1.1935 | 1.2225 | 1.1678 | 1.1871 |
| 09/14/2025 | 1.1807 | 1.2611 | 1.1807 | 1.2579 |
| 09/15/2025 | 1.2579 | 1.2868 | 1.2547 | 1.2836 |
| 09/16/2025 | 1.2868 | 1.2901 | 1.2611 | 1.2675 |
| 09/17/2025 | 1.2707 | 1.2901 | 1.2579 | 1.2579 |
| 09/18/2025 | 1.2611 | 1.2868 | 1.2514 | 1.2868 |
| 09/21/2025 | 1.2965 | 1.3158 | 1.2933 | 1.3061 |
| 09/22/2025 | 1.2868 | 1.2965 | 1.2611 | 1.2707 |
| 09/23/2025 | 1.2707 | 1.2772 | 1.245 | 1.2611 |
| 09/24/2025 | 1.2675 | 1.2707 | 1.245 | 1.2514 |
| 09/25/2025 | 1.2514 | 1.2643 | 1.2321 | 1.2321 |
| 09/28/2025 | 1.2321 | 1.2418 | 1.2193 | 1.2225 |
| 09/29/2025 | 1.2225 | 1.2386 | 1.2064 | 1.2193 |
| 09/30/2025 | 1.2225 | 1.2418 | 1.2064 | 1.2289 |
| 10/01/2025 | 1.2321 | 1.3351 | 1.2257 | 1.319 |
| 10/02/2025 | 1.3126 | 1.3415 | 1.2868 | 1.2933 |
| 10/05/2025 | 1.2933 | 1.348 | 1.2772 | 1.2804 |
| 10/06/2025 | 1.2804 | 1.3287 | 1.2418 | 1.245 |
| 10/07/2025 | 1.245 | 1.2547 | 1.2161 | 1.2289 |
| 10/08/2025 | 1.2354 | 1.2482 | 1.2225 | 1.2321 |
| 10/09/2025 | 1.2321 | 1.274 | 1.2289 | 1.2547 |
| 10/12/2025 | 1.2354 | 1.2611 | 1.2321 | 1.2354 |
| 10/13/2025 | 1.245 | 1.2643 | 1.2161 | 1.2161 |
| 10/14/2025 | 1.2193 | 1.2547 | 1.2161 | 1.2321 |
| 10/15/2025 | 1.2289 | 1.2418 | 1.2 | 1.2032 |
| 10/16/2025 | 1.2032 | 1.2032 | 1.1549 | 1.1871 |
| 10/19/2025 | 1.1935 | 1.2161 | 1.171 | 1.2096 |
| 10/20/2025 | 1.2128 | 1.2482 | 1.2064 | 1.2418 |
| 10/21/2025 | 1.2514 | 1.2707 | 1.2386 | 1.2547 |
| 10/22/2025 | 1.2579 | 1.2772 | 1.245 | 1.245 |
| 10/23/2025 | 1.2643 | 1.3222 | 1.2547 | 1.319 |
| 10/26/2025 | 1.319 | 1.3447 | 1.3029 | 1.3061 |
| 10/27/2025 | 1.319 | 1.319 | 1.2933 | 1.2933 |
| 10/29/2025 | 1.3094 | 1.3351 | 1.3061 | 1.3158 |
| 10/30/2025 | 1.3158 | 1.3801 | 1.3126 | 1.3705 |
| 11/02/2025 | 1.3833 | 1.4026 | 1.3737 | 1.3801 |
| 11/03/2025 | 1.3801 | 1.3962 | 1.364 | 1.3801 |
| 11/04/2025 | 1.3898 | 1.3898 | 1.3351 | 1.3415 |
| 11/05/2025 | 1.3415 | 1.3512 | 1.3319 | 1.3383 |
| 11/06/2025 | 1.3383 | 1.3962 | 1.3061 | 1.3512 |
| 11/09/2025 | 1.3544 | 1.3962 | 1.3222 | 1.3576 |
| 11/10/2025 | 1.3833 | 1.4799 | 1.3833 | 1.4348 |
| 11/11/2025 | 1.4638 | 1.467 | 1.4026 | 1.4091 |
| 11/12/2025 | 1.4123 | 1.5442 | 1.4026 | 1.5056 |
| 11/13/2025 | 1.4895 | 1.5217 | 1.4445 | 1.4541 |
| 11/16/2025 | 1.4734 | 1.5185 | 1.4638 | 1.4831 |
| 11/17/2025 | 1.4927 | 1.5313 | 1.4766 | 1.4863 |
| 11/18/2025 | 1.4959 | 1.5442 | 1.4895 | 1.5378 |
| 11/19/2025 | 1.541 | 1.5474 | 1.4831 | 1.4927 |
| 11/20/2025 | 1.4863 | 1.5088 | 1.4541 | 1.4734 |
| 11/23/2025 | 1.4606 | 1.4992 | 1.4445 | 1.4766 |
| 11/24/2025 | 1.4734 | 1.4831 | 1.4348 | 1.4477 |
| 11/25/2025 | 1.4541 | 1.4638 | 1.4284 | 1.4316 |
| 11/26/2025 | 1.4348 | 1.4734 | 1.4316 | 1.4606 |
| 11/27/2025 | 1.4477 | 1.4831 | 1.4477 | 1.4702 |
| 11/30/2025 | 1.467 | 1.5056 | 1.4638 | 1.4831 |
| 12/01/2025 | 1.4831 | 1.5056 | 1.4541 | 1.4541 |
| 12/02/2025 | 1.4541 | 1.467 | 1.438 | 1.4413 |
| 12/03/2025 | 1.4445 | 1.4573 | 1.4252 | 1.4316 |
| 12/04/2025 | 1.4348 | 1.4477 | 1.3769 | 1.4026 |
| 12/07/2025 | 1.4026 | 1.4284 | 1.393 | 1.4091 |
| 12/08/2025 | 1.4123 | 1.4316 | 1.3962 | 1.4316 |
| 12/09/2025 | 1.4316 | 1.4445 | 1.393 | 1.3962 |
| 12/10/2025 | 1.3962 | 1.4155 | 1.3673 | 1.3673 |
| 12/11/2025 | 1.364 | 1.4123 | 1.3576 | 1.4059 |
| 12/14/2025 | 1.4091 | 1.4284 | 1.3962 | 1.4026 |
| 12/15/2025 | 1.4059 | 1.4091 | 1.3737 | 1.3737 |
| 12/16/2025 | 1.3737 | 1.4059 | 1.3705 | 1.3994 |
| 12/17/2025 | 1.3994 | 1.4187 | 1.3866 | 1.4091 |
| 12/18/2025 | 1.4252 | 1.4252 | 1.3833 | 1.4091 |
| 12/21/2025 | 1.4026 | 1.422 | 1.3866 | 1.3962 |
| 12/22/2025 | 1.3994 | 1.4059 | 1.3833 | 1.3866 |
| 12/23/2025 | 1.3866 | 1.3962 | 1.3319 | 1.3608 |
| 12/24/2025 | 1.364 | 1.3673 | 1.3415 | 1.3415 |
| 12/25/2025 | 1.3415 | 1.3608 | 1.3287 | 1.3608 |
| 12/28/2025 | 1.3673 | 1.3801 | 1.3447 | 1.3447 |
| 12/29/2025 | 1.348 | 1.4187 | 1.3447 | 1.4187 |
| 12/30/2025 | 1.4477 | 1.467 | 1.4091 | 1.467 |