LIDFA: LİDER FAKTORİNG A.Ş. Historical Data

2023 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 1.059

CLOSE 1.0585

Low

LOW 0.4432

High

HIGH 2.5041

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.7626	0.7721	0.7332	0.7344
01/02/2023	0.7344	0.7355	0.6931	0.6966
01/03/2023	0.6943	0.712	0.6436	0.6507
01/04/2023	0.6424	0.6589	0.5894	0.5905
01/05/2023	0.5894	0.6224	0.5599	0.613
01/08/2023	0.6247	0.6483	0.5988	0.6176
01/09/2023	0.6189	0.6318	0.5882	0.5917
01/10/2023	0.6012	0.6212	0.5717	0.5717
01/11/2023	0.5811	0.5941	0.5529	0.5752
01/12/2023	0.5752	0.5929	0.5658	0.5811
01/15/2023	0.5846	0.6153	0.5846	0.613
01/16/2023	0.6153	0.6365	0.6071	0.6212
01/17/2023	0.6235	0.6283	0.6058	0.6176
01/18/2023	0.6176	0.6247	0.6047	0.6071
01/19/2023	0.6071	0.6189	0.6035	0.6141
01/22/2023	0.6141	0.62	0.5941	0.6023
01/23/2023	0.6023	0.6023	0.5752	0.5823
01/24/2023	0.587	0.5882	0.5587	0.5717
01/25/2023	0.5728	0.5764	0.5611	0.5658
01/26/2023	0.5623	0.5682	0.5446	0.554
01/29/2023	0.554	0.5599	0.5434	0.547
01/30/2023	0.547	0.547	0.5257	0.5363
01/31/2023	0.5375	0.5411	0.5057	0.5057
02/01/2023	0.5092	0.5151	0.4845	0.4986
02/02/2023	0.5009	0.5257	0.4939	0.5234
02/05/2023	0.5116	0.5234	0.4927	0.5057
02/06/2023	0.4998	0.4998	0.4562	0.4562
02/14/2023	0.4562	0.5009	0.4503	0.5009
02/15/2023	0.5068	0.5281	0.4573	0.4573
02/16/2023	0.4573	0.4585	0.4432	0.4573
02/19/2023	0.5022	0.5022	0.4856	0.5022
02/20/2023	0.5304	0.5481	0.5139	0.5316
02/21/2023	0.5352	0.5363	0.5092	0.5222
02/22/2023	0.5222	0.5375	0.5163	0.5245
02/23/2023	0.5245	0.5245	0.4986	0.5151
02/26/2023	0.5163	0.5198	0.5057	0.5198
02/27/2023	0.5198	0.5422	0.5139	0.5234
02/28/2023	0.5245	0.5752	0.5245	0.5752
03/01/2023	0.5752	0.5941	0.5493	0.5529
03/02/2023	0.5529	0.5575	0.5245	0.5387
03/05/2023	0.5399	0.5917	0.5375	0.5917
03/06/2023	0.5894	0.5941	0.5682	0.5776
03/07/2023	0.5776	0.6353	0.5693	0.6353
03/08/2023	0.6483	0.6978	0.6294	0.6837
03/09/2023	0.6813	0.6884	0.6624	0.6754
03/12/2023	0.6719	0.7002	0.6566	0.6601
03/13/2023	0.6672	0.7261	0.6554	0.6907
03/14/2023	0.6907	0.7132	0.6389	0.6471
03/15/2023	0.6483	0.6919	0.6247	0.6778
03/16/2023	0.6919	0.6919	0.6436	0.6495
03/19/2023	0.6483	0.6601	0.6377	0.6401
03/20/2023	0.6412	0.6577	0.6176	0.6176
03/21/2023	0.6189	0.6789	0.6141	0.6789
03/22/2023	0.6966	0.7462	0.6943	0.7462
03/23/2023	0.765	0.8204	0.7567	0.7968
03/26/2023	0.8086	0.8758	0.8086	0.8758
03/27/2023	0.8782	0.9359	0.7886	0.7886
03/28/2023	0.7661	0.8251	0.7108	0.7108
03/29/2023	0.7014	0.725	0.6401	0.6601
03/30/2023	0.666	0.7191	0.6424	0.6966
04/02/2023	0.6966	0.7261	0.673	0.6754
04/03/2023	0.6778	0.686	0.6294	0.6424
04/04/2023	0.6436	0.6672	0.6212	0.6235
04/05/2023	0.6247	0.646	0.6012	0.62
04/06/2023	0.6212	0.6212	0.6047	0.6117
04/09/2023	0.6176	0.6294	0.6035	0.613
04/10/2023	0.6106	0.6294	0.6035	0.6071
04/11/2023	0.6082	0.6235	0.6058	0.6094
04/12/2023	0.6094	0.6695	0.6082	0.6695
04/13/2023	0.6672	0.7014	0.6412	0.6648
04/16/2023	0.6648	0.6648	0.6318	0.6342
04/17/2023	0.6353	0.653	0.6082	0.6318
04/18/2023	0.6306	0.6389	0.6212	0.6342
04/19/2023	0.6342	0.6601	0.6283	0.6601
04/23/2023	0.6754	0.6801	0.6424	0.6424
04/24/2023	0.6424	0.6424	0.613	0.6153
04/25/2023	0.6153	0.6318	0.6058	0.6082
04/26/2023	0.6071	0.6353	0.6071	0.6235
04/27/2023	0.6247	0.6353	0.5964	0.6094
05/01/2023	0.6117	0.6117	0.554	0.5564
05/02/2023	0.5564	0.5941	0.521	0.5222
05/03/2023	0.5198	0.5411	0.5186	0.5281
05/04/2023	0.5623	0.5705	0.5387	0.547
05/07/2023	0.5399	0.5611	0.5328	0.5505
05/08/2023	0.5505	0.5917	0.5446	0.554
05/09/2023	0.5446	0.6058	0.5411	0.5752
05/10/2023	0.587	0.6082	0.5764	0.5953
05/11/2023	0.5988	0.6058	0.5705	0.5776
05/14/2023	0.554	0.5905	0.5375	0.5741
05/15/2023	0.5741	0.5988	0.5705	0.5953
05/16/2023	0.5953	0.6176	0.5905	0.6082
05/17/2023	0.6082	0.6117	0.5717	0.5752
05/21/2023	0.5752	0.5823	0.567	0.5705
05/22/2023	0.5705	0.587	0.5646	0.5776
05/23/2023	0.5776	0.5894	0.567	0.5705
05/24/2023	0.5717	0.5764	0.5646	0.5693
05/25/2023	0.5705	0.5823	0.5682	0.5811
05/28/2023	0.5858	0.6023	0.5823	0.5988
05/29/2023	0.6012	0.6235	0.5964	0.62
05/30/2023	0.6176	0.6389	0.6106	0.6212
05/31/2023	0.6224	0.6365	0.6224	0.6306
06/01/2023	0.6353	0.6471	0.6247	0.6294
06/04/2023	0.6294	0.6471	0.6294	0.6365
06/05/2023	0.6365	0.6424	0.6212	0.6412
06/06/2023	0.646	0.6471	0.6306	0.6306
06/07/2023	0.6306	0.6412	0.6247	0.6306
06/08/2023	0.6318	0.6589	0.6283	0.6518
06/11/2023	0.6577	0.6825	0.6542	0.6554
06/12/2023	0.6566	0.6683	0.6318	0.6507
06/13/2023	0.653	0.6624	0.6448	0.6507
06/14/2023	0.653	0.6742	0.6483	0.6648
06/15/2023	0.6648	0.7191	0.6601	0.7002
06/18/2023	0.7014	0.7332	0.6896	0.7073
06/19/2023	0.7073	0.7226	0.6978	0.7061
06/20/2023	0.7061	0.7226	0.6848	0.6896
06/21/2023	0.6896	0.7061	0.6636	0.6978
06/22/2023	0.7025	0.7269	0.6936	0.7025
06/25/2023	0.7091	0.7424	0.7003	0.7379
06/26/2023	0.7379	0.7468	0.7291	0.7335
07/02/2023	0.7335	0.7579	0.7335	0.7512
07/03/2023	0.7512	0.7623	0.7357	0.7579
07/04/2023	0.7601	0.8199	0.7512	0.7822
07/05/2023	0.7778	0.7934	0.769	0.7712
07/06/2023	0.7712	0.7756	0.749	0.7512
07/09/2023	0.7535	0.7734	0.749	0.7667
07/10/2023	0.7712	0.7867	0.749	0.7822
07/11/2023	0.78	0.7934	0.7623	0.7712
07/12/2023	0.7734	0.8266	0.7712	0.8089
07/13/2023	0.811	0.8399	0.7978	0.8199
07/16/2023	0.8354	0.9019	0.8177	0.8687
07/17/2023	0.8642	0.9285	0.8576	0.8886
07/18/2023	0.8886	0.9529	0.8842	0.9263
07/19/2023	0.9352	0.9662	0.9041	0.9374
07/20/2023	0.9374	0.944	0.8953	0.9108
07/23/2023	0.9108	0.9241	0.8775	0.8886
07/24/2023	0.8886	0.9152	0.862	0.893
07/25/2023	0.8953	0.9219	0.8775	0.9152
07/26/2023	0.9418	1.0061	0.9418	1.0061
07/27/2023	1.0548	1.0726	0.9817	0.9884
07/30/2023	0.995	1.0194	0.9662	0.9684
07/31/2023	0.9684	1.0016	0.9529	0.9817
08/01/2023	0.9839	1.0304	0.9751	1.0016
08/02/2023	1.0061	1.0615	0.9994	1.0482
08/03/2023	1.0482	1.0615	1.0194	1.0327
08/06/2023	1.0482	1.0903	1.026	1.0659
08/07/2023	1.0681	1.1324	1.0504	1.0814
08/08/2023	1.1014	1.1878	1.0836	1.1878
08/09/2023	1.2033	1.2742	1.1723	1.1944
08/10/2023	1.1944	1.2366	1.1368	1.2299
08/13/2023	1.2366	1.2565	1.1989	1.2166
08/14/2023	1.2166	1.2254	1.1701	1.2188
08/15/2023	1.221	1.3097	1.2077	1.2875
08/16/2023	1.2875	1.3119	1.2631	1.2941
08/17/2023	1.2986	1.4028	1.2809	1.3739
08/20/2023	1.3318	1.3983	1.3074	1.3739
08/21/2023	1.3873	1.4205	1.3562	1.3673
08/22/2023	1.3695	1.4138	1.3518	1.3651
08/23/2023	1.3673	1.4626	1.354	1.3873
08/24/2023	1.4581	1.4581	1.2631	1.3385
08/27/2023	1.3451	1.3673	1.3097	1.3341
08/28/2023	1.3363	1.4271	1.3208	1.3916
08/30/2023	1.3939	1.4493	1.3717	1.3828
08/31/2023	1.3562	1.4249	1.3518	1.3873
09/03/2023	1.3961	1.4183	1.3562	1.4116
09/04/2023	1.4116	1.4293	1.3629	1.3806
09/05/2023	1.3828	1.4005	1.354	1.3695
09/06/2023	1.3739	1.405	1.3673	1.3916
09/07/2023	1.4005	1.4205	1.3606	1.3717
09/10/2023	1.385	1.5069	1.3784	1.4803
09/11/2023	1.4537	1.5512	1.4094	1.518
09/12/2023	1.5291	1.5512	1.4338	1.4404
09/13/2023	1.4404	1.4604	1.303	1.3739
09/14/2023	1.3761	1.3761	1.3163	1.3274
09/17/2023	1.3252	1.3518	1.2609	1.2609
09/18/2023	1.2454	1.2809	1.2144	1.2454
09/19/2023	1.2454	1.3229	1.2366	1.2609
09/20/2023	1.2631	1.385	1.2521	1.385
09/21/2023	1.385	1.4759	1.354	1.3983
09/24/2023	1.3983	1.4714	1.3717	1.4426
09/25/2023	1.4249	1.4493	1.3562	1.4227
09/26/2023	1.4094	1.4094	1.3407	1.3806
09/27/2023	1.3806	1.518	1.3562	1.5091
09/28/2023	1.5091	1.5158	1.4559	1.4692
10/01/2023	1.4736	1.5911	1.4581	1.5867
10/02/2023	1.5867	1.6465	1.5579	1.6066
10/03/2023	1.6066	1.6398	1.569	1.5734
10/04/2023	1.5734	1.6665	1.5601	1.6554
10/05/2023	1.6532	1.682	1.6177	1.6532
10/08/2023	1.5955	1.6288	1.5601	1.5711
10/09/2023	1.569	1.631	1.5667	1.6177
10/10/2023	1.6177	1.6243	1.5335	1.5379
10/11/2023	1.5446	1.5667	1.4404	1.498
10/12/2023	1.5069	1.5401	1.4448	1.4891
10/15/2023	1.4936	1.5291	1.3739	1.3961
10/16/2023	1.4028	1.4648	1.3828	1.4559
10/17/2023	1.4338	1.4404	1.3518	1.3629
10/18/2023	1.3739	1.498	1.3584	1.3983
10/19/2023	1.3208	1.3717	1.2964	1.3717
10/22/2023	1.3673	1.4559	1.3318	1.4404
10/23/2023	1.4404	1.4825	1.4316	1.4604
10/24/2023	1.4626	1.4714	1.3318	1.3318
10/25/2023	1.3584	1.3806	1.2941	1.3673
10/26/2023	1.5025	1.5025	1.5025	1.5025
10/29/2023	1.6288	1.651	1.5512	1.651
10/30/2023	1.6598	1.7551	1.5955	1.6953
10/31/2023	1.6953	1.8193	1.5556	1.8127
11/01/2023	1.8615	1.9545	1.6842	1.9213
11/02/2023	1.9346	1.9944	1.8371	1.8947
11/05/2023	1.9435	1.9612	1.8482	1.8482
11/06/2023	1.8482	1.8703	1.7573	1.795
11/07/2023	1.7773	1.7928	1.7108	1.7285
11/08/2023	1.7285	1.7928	1.6864	1.764
11/09/2023	1.7507	1.8105	1.7241	1.7396
11/12/2023	1.7373	1.8216	1.6532	1.7728
11/13/2023	1.7795	1.795	1.7329	1.7617
11/14/2023	1.7485	1.7773	1.7285	1.7418
11/15/2023	1.7485	1.775	1.682	1.744
11/16/2023	1.7396	1.795	1.6842	1.7063
11/19/2023	1.7972	1.877	1.7972	1.877
11/20/2023	2.0609	2.0631	2.0033	2.0631
11/21/2023	2.0698	2.2337	2.0144	2.1717
11/22/2023	2.216	2.3889	2.1517	2.3889
11/23/2023	2.4044	2.5041	2.1695	2.216
11/26/2023	2.216	2.2382	2.1318	2.1473
11/27/2023	2.1473	2.2072	2.0919	2.134
11/28/2023	2.1429	2.1429	2.0055	2.0188
11/29/2023	2.0476	2.0631	1.9612	1.9878
11/30/2023	2.0365	2.0831	1.9612	2.0476
12/03/2023	2.0498	2.0609	1.9124	1.99
12/04/2023	1.99	2.0498	1.9678	1.9789
12/05/2023	2.0055	2.0365	1.9213	1.9501
12/06/2023	1.9501	1.9523	1.8925	1.9368
12/07/2023	1.9501	2.0387	1.9213	1.9612
12/10/2023	1.9612	1.9855	1.8637	1.8748
12/11/2023	1.8748	2.0609	1.846	2.0609
12/12/2023	2.0964	2.1052	1.9147	1.9368
12/13/2023	1.9723	2.0299	1.9346	1.97
12/14/2023	1.97	2.0343	1.9435	2.0033
12/17/2023	2.0033	2.0033	1.9035	1.9102
12/18/2023	1.8947	1.9612	1.877	1.8903
12/19/2023	1.8903	1.9213	1.8172	1.8637
12/20/2023	1.8615	1.9102	1.8238	1.8792
12/21/2023	1.846	1.8836	1.795	1.8172
12/24/2023	1.8172	1.8172	1.682	1.693
12/25/2023	1.7041	1.7507	1.6642	1.7063
12/26/2023	1.7218	1.7507	1.6709	1.682
12/27/2023	1.682	1.7928	1.6798	1.7573
12/28/2023	1.7573	1.8437	1.7019	1.8149

Menu

Create your free account now!

LIDFA: LİDER FAKTORİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

LIDFA: LİDER FAKTORİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High