LIDFA: LİDER FAKTORİNG A.Ş. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5452

CLOSE 0.5446

Low

LOW 0.2876

High

HIGH 1.1701

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.3198	0.3277	0.3167	0.319
01/03/2022	0.3206	0.3245	0.3144	0.3183
01/04/2022	0.3238	0.3316	0.3206	0.3245
01/05/2022	0.3253	0.3489	0.323	0.3403
01/06/2022	0.3434	0.374	0.3434	0.374
01/09/2022	0.3929	0.4016	0.3371	0.3371
01/10/2022	0.3293	0.3458	0.3214	0.3347
01/11/2022	0.3332	0.3528	0.3261	0.3285
01/12/2022	0.3285	0.3332	0.3206	0.3245
01/13/2022	0.3261	0.3293	0.3214	0.323
01/16/2022	0.3245	0.3285	0.3198	0.3261
01/17/2022	0.3261	0.3277	0.3104	0.3104
01/18/2022	0.3096	0.3206	0.3096	0.3183
01/19/2022	0.3238	0.3497	0.3238	0.3497
01/20/2022	0.3497	0.3843	0.3465	0.3843
01/23/2022	0.3701	0.422	0.3536	0.4157
01/24/2022	0.4157	0.444	0.3929	0.422
01/25/2022	0.4267	0.44	0.3803	0.3803
01/26/2022	0.3458	0.3717	0.3426	0.3426
01/27/2022	0.3308	0.3505	0.3222	0.3426
01/30/2022	0.3371	0.3489	0.334	0.3379
01/31/2022	0.3379	0.3434	0.3301	0.3301
02/01/2022	0.3301	0.3544	0.3198	0.3497
02/02/2022	0.3497	0.3576	0.3419	0.345
02/03/2022	0.345	0.3583	0.3356	0.3465
02/06/2022	0.3442	0.352	0.3363	0.3426
02/07/2022	0.3434	0.3497	0.334	0.3356
02/08/2022	0.3371	0.3489	0.3363	0.3434
02/09/2022	0.3419	0.3772	0.341	0.3772
02/10/2022	0.3732	0.4007	0.3552	0.3866
02/13/2022	0.367	0.3961	0.3662	0.3843
02/14/2022	0.3929	0.4149	0.3866	0.4094
02/15/2022	0.4157	0.4165	0.3811	0.3984
02/16/2022	0.4024	0.4024	0.3631	0.367
02/17/2022	0.367	0.3843	0.3591	0.3756
02/20/2022	0.3693	0.3866	0.3638	0.3678
02/21/2022	0.3316	0.3678	0.3316	0.3544
02/22/2022	0.319	0.319	0.319	0.319
02/23/2022	0.2876	0.2876	0.2876	0.2876
02/24/2022	0.2876	0.3159	0.2876	0.3159
02/27/2022	0.3127	0.3269	0.3127	0.3238
02/28/2022	0.2994	0.3419	0.2994	0.3245
03/01/2022	0.3442	0.3442	0.3151	0.3151
03/02/2022	0.3167	0.319	0.3167	0.3167
03/03/2022	0.3088	0.3144	0.3088	0.3144
03/06/2022	0.3127	0.3127	0.3018	0.3018
03/07/2022	0.2947	0.3002	0.2947	0.3002
03/08/2022	0.3033	0.3081	0.3033	0.3081
03/09/2022	0.3144	0.3144	0.3096	0.3096
03/10/2022	0.3144	0.3144	0.3081	0.3104
03/13/2022	0.3049	0.3144	0.3049	0.3144
03/14/2022	0.3167	0.3175	0.3144	0.3144
03/15/2022	0.3214	0.3301	0.3214	0.3293
03/16/2022	0.3269	0.3293	0.3269	0.3277
03/17/2022	0.3332	0.3332	0.3269	0.3316
03/20/2022	0.3261	0.3316	0.3261	0.3316
03/21/2022	0.3379	0.3419	0.3379	0.3419
03/22/2022	0.352	0.3693	0.3505	0.3576
03/23/2022	0.3693	0.3709	0.3474	0.3497
03/24/2022	0.3536	0.3622	0.3505	0.3568
03/27/2022	0.3607	0.3654	0.356	0.3599
03/28/2022	0.3599	0.367	0.3552	0.3607
03/29/2022	0.3638	0.3638	0.3576	0.3591
03/30/2022	0.3599	0.385	0.3591	0.3795
03/31/2022	0.3819	0.3953	0.3732	0.385
04/03/2022	0.3906	0.3913	0.378	0.3795
04/04/2022	0.3795	0.3803	0.3717	0.3772
04/05/2022	0.3772	0.378	0.3709	0.3732
04/06/2022	0.3732	0.4071	0.3693	0.4007
04/07/2022	0.4039	0.4094	0.3968	0.4047
04/10/2022	0.4078	0.4448	0.4063	0.4448
04/11/2022	0.4636	0.4888	0.4511	0.4856
04/12/2022	0.4943	0.5289	0.4409	0.4605
04/13/2022	0.4636	0.4951	0.4409	0.4754
04/14/2022	0.488	0.5037	0.4723	0.4896
04/17/2022	0.5014	0.5014	0.4558	0.4778
04/18/2022	0.4747	0.4959	0.4699	0.4809
04/19/2022	0.4919	0.5116	0.4793	0.4951
04/20/2022	0.4966	0.5241	0.4959	0.5108
04/21/2022	0.5155	0.5171	0.4943	0.5029
04/24/2022	0.5029	0.5068	0.4809	0.499
04/25/2022	0.4833	0.4841	0.4495	0.4495
04/26/2022	0.44	0.477	0.4181	0.4597
04/27/2022	0.4629	0.4762	0.4573	0.4636
04/28/2022	0.4636	0.488	0.4581	0.4636
05/04/2022	0.4629	0.4754	0.4621	0.4699
05/05/2022	0.4675	0.5037	0.4636	0.4982
05/08/2022	0.499	0.5477	0.499	0.5477
05/09/2022	0.5815	0.6019	0.554	0.6019
05/10/2022	0.6294	0.6294	0.5422	0.5422
05/11/2022	0.488	0.488	0.488	0.488
05/12/2022	0.4393	0.4393	0.4393	0.4393
05/15/2022	0.3961	0.4369	0.3961	0.3961
05/16/2022	0.3568	0.4354	0.3568	0.4354
05/17/2022	0.4786	0.4786	0.4786	0.4786
05/19/2022	0.5257	0.5257	0.5257	0.5257
05/22/2022	0.5776	0.5776	0.5776	0.5776
05/23/2022	0.635	0.635	0.5784	0.5925
05/24/2022	0.6514	0.6514	0.6365	0.6514
05/25/2022	0.7159	0.7159	0.7159	0.7159
05/26/2022	0.7858	0.7858	0.6444	0.7269
05/29/2022	0.6546	0.7976	0.6546	0.7206
05/30/2022	0.6837	0.7583	0.6829	0.6829
05/31/2022	0.6994	0.7073	0.6153	0.6153
06/01/2022	0.5737	0.6444	0.5737	0.6255
06/02/2022	0.613	0.6365	0.613	0.6208
06/05/2022	0.6365	0.6365	0.613	0.613
06/06/2022	0.6287	0.6396	0.6287	0.6396
06/07/2022	0.6562	0.7033	0.6405	0.6829
06/08/2022	0.6837	0.6986	0.6593	0.6986
06/09/2022	0.6986	0.723	0.6986	0.7057
06/12/2022	0.7191	0.7191	0.686	0.686
06/13/2022	0.7073	0.7073	0.6994	0.7073
06/14/2022	0.7073	0.7073	0.6916	0.6916
06/15/2022	0.7073	0.7576	0.7073	0.7576
06/16/2022	0.8306	0.833	0.8306	0.833
06/19/2022	0.9163	0.9163	0.8895	0.8895
06/20/2022	0.9784	0.9784	0.8895	0.8998
06/21/2022	0.8102	0.9532	0.8102	0.9532
06/22/2022	1.0483	1.0483	1.0483	1.0483
06/23/2022	1.1002	1.1002	1.0687	1.0766
06/26/2022	1.1002	1.1701	1.0782	1.1316
06/27/2022	1.1355	1.1512	1.0444	1.1002
06/28/2022	1.1002	1.1002	0.9902	0.9902
06/29/2022	0.9815	1.0161	0.8911	0.8911
06/30/2022	0.8314	0.9233	0.8094	0.8762
07/03/2022	0.8683	0.8911	0.789	0.789
07/04/2022	0.8251	0.8526	0.7308	0.8495
07/05/2022	0.8495	0.877	0.8227	0.8668
07/06/2022	0.8613	0.8801	0.8393	0.855
07/07/2022	0.8566	0.8676	0.8558	0.8558
07/12/2022	0.866	0.8715	0.7779	0.7779
07/13/2022	0.7779	0.8023	0.7513	0.7858
07/17/2022	0.789	0.8039	0.7701	0.7748
07/18/2022	0.7748	0.7748	0.7033	0.7088
07/19/2022	0.7088	0.741	0.6916	0.7191
07/20/2022	0.7214	0.7905	0.6907	0.723
07/21/2022	0.7112	0.7332	0.7041	0.708
07/24/2022	0.708	0.7324	0.7002	0.7096
07/25/2022	0.7104	0.7803	0.7041	0.7803
07/26/2022	0.8015	0.8581	0.7976	0.8581
07/27/2022	0.888	0.9155	0.7725	0.7725
07/28/2022	0.6955	0.7528	0.6955	0.6955
07/31/2022	0.6656	0.6798	0.6326	0.6475
08/01/2022	0.6263	0.6916	0.5831	0.6522
08/02/2022	0.6405	0.6405	0.609	0.609
08/03/2022	0.5957	0.6247	0.5737	0.5957
08/04/2022	0.5957	0.5964	0.5728	0.5728
08/07/2022	0.5728	0.5807	0.5571	0.565
08/08/2022	0.565	0.5737	0.5407	0.5422
08/09/2022	0.543	0.5501	0.5249	0.5265
08/10/2022	0.5438	0.5752	0.532	0.5752
08/11/2022	0.5752	0.576	0.547	0.547
08/14/2022	0.547	0.5493	0.5226	0.5289
08/15/2022	0.5296	0.5312	0.5077	0.5147
08/16/2022	0.5155	0.543	0.5108	0.5234
08/17/2022	0.5234	0.5367	0.5171	0.5328
08/18/2022	0.5336	0.5343	0.5202	0.5234
08/21/2022	0.5218	0.5289	0.5124	0.5195
08/22/2022	0.5186	0.5281	0.5147	0.5218
08/23/2022	0.5218	0.5234	0.5139	0.5147
08/24/2022	0.5147	0.5383	0.5124	0.5296
08/25/2022	0.5178	0.5265	0.5178	0.5218
08/28/2022	0.5281	0.5281	0.5147	0.5163
08/30/2022	0.5155	0.5195	0.5124	0.5155
08/31/2022	0.5139	0.5155	0.5092	0.5108
09/01/2022	0.51	0.5139	0.5006	0.5029
09/04/2022	0.4959	0.5186	0.4872	0.5124
09/05/2022	0.5124	0.5178	0.5022	0.5084
09/06/2022	0.5092	0.5116	0.4966	0.499
09/07/2022	0.4998	0.5108	0.4966	0.5006
09/08/2022	0.5022	0.5249	0.5022	0.5171
09/11/2022	0.5178	0.5682	0.5155	0.5579
09/12/2022	0.5619	0.576	0.5438	0.5516
09/13/2022	0.5383	0.5713	0.532	0.5689
09/14/2022	0.5697	0.576	0.5414	0.5509
09/15/2022	0.5658	0.587	0.5658	0.5705
09/18/2022	0.5728	0.5815	0.5516	0.5516
09/19/2022	0.5516	0.5571	0.5249	0.5509
09/20/2022	0.5509	0.5564	0.5234	0.543
09/21/2022	0.5453	0.5461	0.5273	0.5328
09/22/2022	0.5328	0.5477	0.5289	0.5391
09/25/2022	0.5461	0.5461	0.5304	0.5343
09/26/2022	0.5352	0.5642	0.5273	0.5422
09/27/2022	0.547	0.5623	0.5281	0.5304
09/28/2022	0.5304	0.534	0.4963	0.5104
09/29/2022	0.5116	0.5139	0.4939	0.5033
10/02/2022	0.4963	0.5411	0.4963	0.5163
10/03/2022	0.5151	0.5222	0.5033	0.5092
10/04/2022	0.5092	0.5104	0.4927	0.4986
10/05/2022	0.4986	0.5116	0.4974	0.4998
10/06/2022	0.5022	0.5057	0.4951	0.4951
10/09/2022	0.4974	0.5139	0.4951	0.5057
10/10/2022	0.5068	0.5175	0.5009	0.5068
10/11/2022	0.5081	0.5446	0.5057	0.521
10/12/2022	0.5257	0.5269	0.5081	0.5116
10/13/2022	0.5127	0.5257	0.5104	0.5186
10/16/2022	0.5198	0.5411	0.5186	0.534
10/17/2022	0.534	0.5516	0.534	0.5434
10/18/2022	0.5458	0.5835	0.5458	0.5728
10/19/2022	0.5741	0.6035	0.5634	0.5976
10/20/2022	0.5988	0.6071	0.5811	0.5846
10/23/2022	0.5894	0.6117	0.5894	0.5953
10/24/2022	0.5988	0.6094	0.5811	0.5988
10/25/2022	0.5999	0.6353	0.5964	0.6165
10/26/2022	0.6189	0.6224	0.5964	0.6012
10/27/2022	0.6189	0.6518	0.6117	0.6424
10/30/2022	0.6448	0.6542	0.6082	0.6153
10/31/2022	0.6176	0.6189	0.5988	0.6047
11/01/2022	0.6058	0.6106	0.5976	0.5999
11/02/2022	0.5999	0.62	0.5976	0.6058
11/03/2022	0.6071	0.6176	0.6047	0.6082
11/06/2022	0.6094	0.6224	0.6082	0.6094
11/07/2022	0.6094	0.6106	0.5882	0.5894
11/08/2022	0.587	0.5882	0.5693	0.5693
11/09/2022	0.5693	0.5823	0.5611	0.5693
11/10/2022	0.5728	0.5964	0.567	0.567
11/13/2022	0.567	0.5752	0.5634	0.5705
11/14/2022	0.5728	0.5741	0.5575	0.5611
11/15/2022	0.5634	0.5693	0.5505	0.5587
11/16/2022	0.5575	0.5587	0.5328	0.5446
11/17/2022	0.5446	0.5634	0.5434	0.5611
11/20/2022	0.5658	0.5835	0.5658	0.5835
11/21/2022	0.5882	0.6283	0.5858	0.6212
11/22/2022	0.6235	0.633	0.6035	0.6141
11/23/2022	0.6153	0.6424	0.6153	0.6318
11/24/2022	0.6342	0.6601	0.6271	0.653
11/27/2022	0.6554	0.6766	0.6318	0.633
11/28/2022	0.6342	0.6471	0.6082	0.6448
11/29/2022	0.6507	0.6648	0.6412	0.653
11/30/2022	0.6589	0.6789	0.6495	0.673
12/01/2022	0.6766	0.6766	0.6542	0.6566
12/04/2022	0.6601	0.6931	0.6601	0.673
12/05/2022	0.6766	0.7167	0.6683	0.6825
12/06/2022	0.6837	0.686	0.6306	0.646
12/07/2022	0.646	0.6507	0.6165	0.6342
12/08/2022	0.6483	0.6648	0.6401	0.6542
12/11/2022	0.6601	0.6742	0.6542	0.6589
12/12/2022	0.6624	0.6801	0.6589	0.6672
12/13/2022	0.6672	0.673	0.6342	0.6342
12/14/2022	0.646	0.6577	0.6389	0.6448
12/15/2022	0.6448	0.6683	0.6448	0.6636
12/18/2022	0.6719	0.7025	0.6613	0.7025
12/19/2022	0.7084	0.7167	0.6742	0.6919
12/20/2022	0.6919	0.7237	0.6872	0.6872
12/21/2022	0.6872	0.7285	0.6848	0.7132
12/22/2022	0.7191	0.7838	0.7191	0.7838
12/25/2022	0.8074	0.8593	0.7838	0.7838
12/26/2022	0.7827	0.831	0.7462	0.7685
12/27/2022	0.7709	0.7851	0.7073	0.7167
12/28/2022	0.7167	0.7827	0.7143	0.7744
12/29/2022	0.7803	0.8157	0.7414	0.752

Menu

Create your free account now!

LIDFA: LİDER FAKTORİNG A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

LIDFA: LİDER FAKTORİNG A.Ş. Historical Data

2022 Historical Chart

Average

Low

High