LIDER
LDR TURİZM A.Ş. (LIDER)
8.390
₺
+0.120 (%+1.45)
LIDER: LDR TURİZM A.Ş. Arşiv
LDR TURİZM A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 46,8312
KAPANIŞ 47,2891
En Düşük
DÜŞÜK 26,6587
En Yüksek
YÜKSEK 94,0388
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 31,0355 | 31,3936 | 29,4638 | 29,4638 |
| 02.01.2025 | 28,5089 | 29,0659 | 27,2754 | 27,2953 |
| 05.01.2025 | 27,0566 | 30,0209 | 27,0566 | 29,1455 |
| 06.01.2025 | 29,1256 | 30,8166 | 28,3696 | 28,3895 |
| 07.01.2025 | 28,3895 | 28,7476 | 27,6335 | 27,6335 |
| 08.01.2025 | 27,6534 | 28,1309 | 27,2754 | 27,5341 |
| 09.01.2025 | 27,4545 | 28,5885 | 27,355 | 27,3749 |
| 12.01.2025 | 27,3749 | 27,6733 | 26,8576 | 27,1561 |
| 13.01.2025 | 27,1561 | 27,5539 | 26,6587 | 26,8576 |
| 14.01.2025 | 27,0168 | 27,8524 | 26,7184 | 26,9969 |
| 15.01.2025 | 27,0367 | 28,1707 | 26,977 | 27,8524 |
| 16.01.2025 | 27,8524 | 28,4691 | 27,6534 | 27,8524 |
| 19.01.2025 | 27,8722 | 28,7476 | 27,8524 | 28,0513 |
| 20.01.2025 | 28,0513 | 29,4041 | 28,0513 | 28,489 |
| 21.01.2025 | 28,3497 | 29,1455 | 28,31 | 28,9466 |
| 22.01.2025 | 28,9665 | 29,1256 | 28,3298 | 28,3298 |
| 23.01.2025 | 28,3298 | 29,1256 | 28,1508 | 29,0858 |
| 26.01.2025 | 28,9864 | 30,4387 | 28,9267 | 30,2994 |
| 27.01.2025 | 30,0607 | 31,0156 | 29,9811 | 30,4188 |
| 28.01.2025 | 30,2397 | 30,8366 | 29,7623 | 29,7623 |
| 29.01.2025 | 29,6031 | 30,2198 | 29,6031 | 29,7423 |
| 30.01.2025 | 29,6429 | 31,0753 | 29,6429 | 30,6376 |
| 02.02.2025 | 30,3392 | 31,2344 | 30,18 | 30,18 |
| 03.02.2025 | 30,18 | 30,5978 | 29,8617 | 30,0209 |
| 04.02.2025 | 30,0209 | 30,2397 | 29,5036 | 30,0408 |
| 05.02.2025 | 29,7821 | 29,9811 | 29,3445 | 29,4041 |
| 06.02.2025 | 29,4041 | 29,8418 | 28,867 | 29,8418 |
| 09.02.2025 | 29,5633 | 29,7423 | 29,0858 | 29,0858 |
| 10.02.2025 | 29,0063 | 29,6827 | 28,8073 | 29,5434 |
| 11.02.2025 | 29,5434 | 30,0209 | 29,2052 | 29,2052 |
| 12.02.2025 | 28,9665 | 29,6429 | 28,9068 | 29,3246 |
| 13.02.2025 | 29,2848 | 29,7423 | 29,245 | 29,3047 |
| 16.02.2025 | 29,2848 | 29,8219 | 29,046 | 29,7026 |
| 17.02.2025 | 29,4837 | 30,001 | 29,3047 | 29,3047 |
| 18.02.2025 | 29,1057 | 29,5036 | 29,0063 | 29,0063 |
| 19.02.2025 | 28,867 | 29,0659 | 28,6482 | 28,7277 |
| 20.02.2025 | 28,7277 | 29,6429 | 28,5288 | 29,046 |
| 23.02.2025 | 29,0659 | 29,6429 | 28,9466 | 29,4439 |
| 24.02.2025 | 29,2649 | 29,623 | 28,7277 | 28,7277 |
| 25.02.2025 | 28,7277 | 29,1256 | 28,31 | 28,9864 |
| 26.02.2025 | 28,8272 | 29,1654 | 28,4691 | 28,9068 |
| 27.02.2025 | 28,5686 | 30,6376 | 28,5686 | 30,6177 |
| 02.03.2025 | 30,6177 | 32,0302 | 30,0209 | 30,8166 |
| 03.03.2025 | 30,7968 | 31,3339 | 30,4188 | 30,6376 |
| 04.03.2025 | 30,6376 | 30,936 | 29,8816 | 29,8816 |
| 05.03.2025 | 29,9015 | 31,5329 | 29,6429 | 30,3392 |
| 06.03.2025 | 30,1601 | 31,0355 | 30,1601 | 30,8166 |
| 09.03.2025 | 30,8166 | 31,2344 | 30,4984 | 30,5182 |
| 10.03.2025 | 30,4387 | 31,6124 | 30,1999 | 31,2941 |
| 11.03.2025 | 31,3339 | 32,4281 | 31,0753 | 32,2093 |
| 12.03.2025 | 31,8313 | 35,3128 | 31,8313 | 34,9348 |
| 13.03.2025 | 34,9348 | 38,3965 | 34,2783 | 37,2625 |
| 16.03.2025 | 35,7704 | 37,6206 | 34,5569 | 36,8049 |
| 17.03.2025 | 36,8248 | 39,1923 | 36,785 | 38,9137 |
| 18.03.2025 | 36,606 | 36,8049 | 35,0343 | 35,7903 |
| 19.03.2025 | 33,8207 | 38,5954 | 33,3234 | 38,5954 |
| 20.03.2025 | 38,5954 | 38,675 | 36,2081 | 36,407 |
| 23.03.2025 | 34,6762 | 36,3871 | 34,2186 | 34,8552 |
| 24.03.2025 | 35,0144 | 37,8394 | 35,0144 | 37,1431 |
| 25.03.2025 | 37,0039 | 39,809 | 36,8646 | 39,7891 |
| 26.03.2025 | 40,3859 | 40,9231 | 39,5106 | 40,4854 |
| 27.03.2025 | 40,565 | 41,7587 | 39,7095 | 41,7587 |
| 01.04.2025 | 40,1472 | 40,7838 | 38,1975 | 38,1975 |
| 02.04.2025 | 37,2028 | 38,1975 | 36,2877 | 36,3672 |
| 03.04.2025 | 35,4322 | 38,2572 | 35,4123 | 36,7055 |
| 06.04.2025 | 36,4866 | 37,6206 | 35,472 | 37,3023 |
| 07.04.2025 | 36,606 | 38,9933 | 35,7704 | 38,1975 |
| 08.04.2025 | 38,1577 | 38,1577 | 34,3778 | 34,3778 |
| 09.04.2025 | 32,6271 | 34,6165 | 31,8313 | 33,2239 |
| 10.04.2025 | 32,8342 | 34,5864 | 32,8342 | 33,8297 |
| 13.04.2025 | 33,4315 | 34,0288 | 31,9381 | 31,9381 |
| 14.04.2025 | 31,4602 | 35,124 | 31,4005 | 35,124 |
| 15.04.2025 | 35,124 | 38,3895 | 34,3673 | 37,4337 |
| 16.04.2025 | 37,4536 | 41,1572 | 36,8364 | 40,6196 |
| 17.04.2025 | 40,2014 | 43,1882 | 39,9824 | 41,5156 |
| 20.04.2025 | 41,5156 | 42,6107 | 40,5797 | 41,0178 |
| 21.04.2025 | 41,0178 | 42,9492 | 40,1815 | 41,0178 |
| 23.04.2025 | 40,4005 | 40,9979 | 39,3253 | 39,8231 |
| 24.04.2025 | 39,0067 | 40,3806 | 38,6483 | 38,9271 |
| 27.04.2025 | 38,9271 | 39,7036 | 38,1704 | 39,5842 |
| 28.04.2025 | 39,2058 | 39,7435 | 38,2302 | 38,2302 |
| 29.04.2025 | 38,2302 | 39,405 | 38,1306 | 38,489 |
| 01.05.2025 | 37,8319 | 40,1218 | 37,8319 | 38,9868 |
| 04.05.2025 | 38,9868 | 40,0222 | 38,9669 | 39,4249 |
| 05.05.2025 | 39,2058 | 41,6351 | 39,2058 | 39,4448 |
| 06.05.2025 | 39,5045 | 40,4204 | 39,3452 | 39,6638 |
| 07.05.2025 | 39,4249 | 40,062 | 39,0665 | 39,2257 |
| 08.05.2025 | 39,2257 | 40,52 | 39,2257 | 39,9824 |
| 11.05.2025 | 39,8629 | 41,8143 | 39,8231 | 41,3563 |
| 12.05.2025 | 41,2368 | 42,4912 | 40,3806 | 41,7545 |
| 13.05.2025 | 41,6151 | 45,4382 | 41,6151 | 44,6019 |
| 14.05.2025 | 44,6019 | 46,8519 | 43,9448 | 46,1749 |
| 15.05.2025 | 46,1948 | 47,6683 | 45,0997 | 45,0997 |
| 19.05.2025 | 43,8054 | 44,801 | 43,1682 | 43,8452 |
| 20.05.2025 | 43,8054 | 45,259 | 42,4912 | 43,8452 |
| 21.05.2025 | 43,7059 | 46,7921 | 43,6262 | 46,7921 |
| 22.05.2025 | 46,593 | 47,1107 | 45,4182 | 45,4182 |
| 25.05.2025 | 45,3983 | 45,9758 | 44,3032 | 44,582 |
| 26.05.2025 | 45,7567 | 46,6329 | 44,2634 | 46,3143 |
| 27.05.2025 | 46,1948 | 47,0709 | 45,7966 | 46,3939 |
| 28.05.2025 | 46,0952 | 47,1904 | 46,0156 | 46,7722 |
| 29.05.2025 | 46,3939 | 47,3895 | 45,2789 | 45,5974 |
| 01.06.2025 | 44,801 | 44,801 | 43,1882 | 43,5466 |
| 02.06.2025 | 42,8098 | 44,1837 | 42,3121 | 43,2081 |
| 03.06.2025 | 42,8098 | 44,6417 | 42,2125 | 43,3475 |
| 04.06.2025 | 42,8098 | 43,7855 | 42,3121 | 42,3121 |
| 09.06.2025 | 42,3121 | 46,2744 | 42,3121 | 45,697 |
| 10.06.2025 | 45,4979 | 46,7125 | 44,6218 | 46,2944 |
| 11.06.2025 | 46,3228 | 47,04 | 45,5458 | 46,2231 |
| 12.06.2025 | 44,1312 | 45,7051 | 43,9518 | 45,227 |
| 15.06.2025 | 44,8285 | 47,7772 | 44,3902 | 46,6615 |
| 16.06.2025 | 46,4224 | 47,0201 | 45,486 | 46,2231 |
| 17.06.2025 | 46,0239 | 47,7174 | 45,9841 | 46,4622 |
| 18.06.2025 | 46,4224 | 48,096 | 45,9243 | 46,4622 |
| 19.06.2025 | 46,4622 | 47,2791 | 45,9243 | 47,2791 |
| 22.06.2025 | 46,8208 | 46,8208 | 45,7251 | 45,7848 |
| 23.06.2025 | 46,2231 | 49,7696 | 46,2231 | 48,8929 |
| 24.06.2025 | 48,8929 | 50,8056 | 48,6539 | 49,6102 |
| 25.06.2025 | 49,8592 | 50,7558 | 48,3351 | 49,8094 |
| 26.06.2025 | 49,8094 | 54,1926 | 49,1121 | 54,1926 |
| 29.06.2025 | 52,5988 | 52,6984 | 50,2577 | 50,2577 |
| 30.06.2025 | 48,8133 | 48,8133 | 46,3825 | 46,3825 |
| 01.07.2025 | 45,227 | 47,6178 | 44,7886 | 46,4224 |
| 02.07.2025 | 46,9603 | 47,0201 | 44,8285 | 44,8285 |
| 03.07.2025 | 44,8285 | 44,8285 | 43,3541 | 43,3541 |
| 06.07.2025 | 43,2346 | 43,7327 | 42,1786 | 43,1549 |
| 07.07.2025 | 43,4737 | 45,5458 | 42,6369 | 44,6292 |
| 08.07.2025 | 44,6292 | 45,1274 | 43,4338 | 43,5533 |
| 09.07.2025 | 43,8323 | 45,6254 | 43,2346 | 44,9281 |
| 10.07.2025 | 45,227 | 47,5182 | 44,7886 | 46,3427 |
| 13.07.2025 | 45,6055 | 47,6178 | 45,5657 | 47,0201 |
| 15.07.2025 | 46,2231 | 47,0201 | 45,6055 | 45,7649 |
| 16.07.2025 | 45,4063 | 47,5381 | 45,3266 | 46,8208 |
| 17.07.2025 | 46,8208 | 47,2193 | 46,1235 | 47,0201 |
| 20.07.2025 | 47,0201 | 47,1994 | 45,3864 | 45,3864 |
| 21.07.2025 | 45,0277 | 45,6254 | 44,2308 | 44,7289 |
| 22.07.2025 | 45,207 | 45,207 | 44,0315 | 44,0515 |
| 23.07.2025 | 44,4699 | 47,1596 | 43,8323 | 45,1274 |
| 24.07.2025 | 44,8285 | 45,8247 | 44,5695 | 45,227 |
| 27.07.2025 | 45,4262 | 46,5419 | 44,9281 | 46,4224 |
| 28.07.2025 | 46,4224 | 46,9404 | 45,745 | 45,745 |
| 29.07.2025 | 45,6254 | 46,3427 | 45,4461 | 45,4461 |
| 30.07.2025 | 45,5258 | 46,4025 | 45,1473 | 45,466 |
| 31.07.2025 | 45,466 | 46,6216 | 44,968 | 44,9879 |
| 03.08.2025 | 45,0277 | 45,5856 | 44,9281 | 45,4262 |
| 04.08.2025 | 45,4262 | 47,7971 | 45,4262 | 46,1235 |
| 05.08.2025 | 45,8247 | 47,319 | 45,7848 | 45,8645 |
| 06.08.2025 | 46,2231 | 47,0201 | 46,1235 | 46,2829 |
| 07.08.2025 | 46,3228 | 46,8208 | 45,3266 | 45,3266 |
| 10.08.2025 | 44,8285 | 47,1994 | 44,8285 | 45,9044 |
| 11.08.2025 | 46,0239 | 46,9006 | 45,8247 | 46,1235 |
| 12.08.2025 | 46,2517 | 47,9063 | 45,9127 | 47,1488 |
| 13.08.2025 | 47,0491 | 47,388 | 46,152 | 46,1918 |
| 14.08.2025 | 46,0124 | 46,8298 | 45,9526 | 46,3513 |
| 17.08.2025 | 46,2517 | 47,2684 | 46,132 | 46,3513 |
| 18.08.2025 | 46,5108 | 50,9865 | 46,0922 | 50,9865 |
| 19.08.2025 | 51,8337 | 56,0702 | 50,9865 | 56,0702 |
| 20.08.2025 | 55,8708 | 58,911 | 55,8708 | 57,7149 |
| 21.08.2025 | 57,6152 | 59,7583 | 57,1168 | 59,7583 |
| 24.08.2025 | 59,559 | 60,4062 | 58,8114 | 60,2069 |
| 25.08.2025 | 59,4094 | 60,0075 | 57,7647 | 58,3628 |
| 26.08.2025 | 57,9641 | 58,3628 | 56,8178 | 56,9673 |
| 27.08.2025 | 56,9673 | 57,5155 | 56,0203 | 56,1698 |
| 28.08.2025 | 55,8209 | 59,0605 | 55,8209 | 58,4126 |
| 31.08.2025 | 58,4126 | 58,9609 | 57,4657 | 58,4126 |
| 01.09.2025 | 58,4126 | 58,5123 | 57,1666 | 57,3162 |
| 02.09.2025 | 57,2663 | 59,3596 | 57,2663 | 58,2133 |
| 03.09.2025 | 58,0139 | 58,7117 | 57,366 | 57,6152 |
| 04.09.2025 | 58,2133 | 58,2133 | 57,1666 | 57,4158 |
| 07.09.2025 | 56,9174 | 59,4094 | 56,9174 | 59,3098 |
| 08.09.2025 | 59,3098 | 60,0574 | 57,9142 | 57,9142 |
| 09.09.2025 | 57,9142 | 59,1602 | 57,5155 | 58,0139 |
| 10.09.2025 | 58,0139 | 58,9609 | 57,7149 | 58,9609 |
| 11.09.2025 | 58,8114 | 59,3098 | 57,9641 | 59,0107 |
| 14.09.2025 | 59,3098 | 59,3098 | 57,9641 | 57,9641 |
| 15.09.2025 | 58,8114 | 61,104 | 57,5654 | 59,0107 |
| 16.09.2025 | 59,8081 | 61,6024 | 58,9609 | 61,3034 |
| 17.09.2025 | 61,3034 | 62,649 | 60,1072 | 61,5526 |
| 18.09.2025 | 61,5526 | 61,5526 | 59,0605 | 60,8548 |
| 21.09.2025 | 61,6024 | 62,1008 | 60,157 | 61,0043 |
| 22.09.2025 | 60,9046 | 60,9046 | 60,1072 | 60,4062 |
| 23.09.2025 | 60,4561 | 63,297 | 60,0075 | 62,9979 |
| 24.09.2025 | 63,7954 | 65,3404 | 61,9014 | 64,3935 |
| 25.09.2025 | 64,3935 | 65,0912 | 63,596 | 63,7954 |
| 28.09.2025 | 63,8951 | 64,0446 | 61,8516 | 63,6957 |
| 29.09.2025 | 63,7954 | 64,4433 | 62,9481 | 63,1973 |
| 30.09.2025 | 61,8018 | 64,6925 | 59,1104 | 63,4465 |
| 01.10.2025 | 63,3966 | 67,2842 | 63,3966 | 65,789 |
| 02.10.2025 | 65,789 | 66,4369 | 63,8452 | 64,1442 |
| 05.10.2025 | 63,7954 | 65,4401 | 63,1973 | 65,3404 |
| 06.10.2025 | 65,3404 | 67,4835 | 65,2407 | 67,035 |
| 07.10.2025 | 67,7826 | 70,1749 | 67,5334 | 69,3276 |
| 08.10.2025 | 69,4273 | 70,1749 | 67,7826 | 69,4771 |
| 09.10.2025 | 69,7263 | 69,7762 | 63,7455 | 66,3871 |
| 12.10.2025 | 65,8172 | 66,1163 | 64,5706 | 64,5706 |
| 13.10.2025 | 64,1219 | 64,9695 | 63,3241 | 64,7202 |
| 14.10.2025 | 65,7174 | 68,7091 | 63,3241 | 65,2687 |
| 15.10.2025 | 66,2659 | 67,4127 | 63,0748 | 63,3241 |
| 16.10.2025 | 63,3241 | 63,8726 | 61,5789 | 62,3767 |
| 19.10.2025 | 61,6288 | 65,5678 | 61,5291 | 63,2742 |
| 20.10.2025 | 62,9252 | 65,0194 | 62,4266 | 62,8255 |
| 21.10.2025 | 62,8255 | 63,5235 | 61,0305 | 61,0305 |
| 22.10.2025 | 61,0305 | 61,3296 | 59,9834 | 60,0831 |
| 23.10.2025 | 59,9335 | 62,9252 | 59,0859 | 61,7784 |
| 26.10.2025 | 61,7784 | 66,2659 | 61,6288 | 65,7174 |
| 27.10.2025 | 64,8199 | 65,4183 | 63,8227 | 63,8227 |
| 29.10.2025 | 63,1246 | 66,6648 | 63,0249 | 64,6703 |
| 30.10.2025 | 64,3213 | 66,9141 | 63,4238 | 63,4737 |
| 02.11.2025 | 63,0249 | 66,6149 | 63,0249 | 65,7174 |
| 03.11.2025 | 65,1191 | 67,8615 | 65,1191 | 67,662 |
| 04.11.2025 | 66,8642 | 68,759 | 64,6205 | 66,6648 |
| 05.11.2025 | 66,1163 | 68,6094 | 64,9695 | 65,867 |
| 06.11.2025 | 65,8172 | 68,6094 | 65,3185 | 66,8144 |
| 09.11.2025 | 66,5152 | 68,1108 | 65,518 | 67,5623 |
| 10.11.2025 | 66,8144 | 67,4127 | 64,5706 | 66,1163 |
| 11.11.2025 | 65,8172 | 71,3518 | 65,5678 | 70,8532 |
| 12.11.2025 | 70,8532 | 77,9335 | 70,8532 | 77,9335 |
| 13.11.2025 | 77,8836 | 82,3213 | 77,8338 | 78,4321 |
| 16.11.2025 | 78,4321 | 85,0138 | 78,4321 | 83,2687 |
| 17.11.2025 | 83,2687 | 87,7562 | 80,7756 | 86,759 |
| 18.11.2025 | 93,6897 | 94,0388 | 78,0831 | 78,0831 |
| 19.11.2025 | 72,7978 | 72,7978 | 70,3047 | 70,3047 |
| 20.11.2025 | 63,9224 | 65,3185 | 63,2742 | 63,2742 |
| 23.11.2025 | 56,9917 | 58,5872 | 56,9917 | 56,9917 |
| 24.11.2025 | 51,7064 | 53,5512 | 51,3075 | 51,3075 |
| 25.11.2025 | 46,1917 | 51,2077 | 46,1917 | 46,1917 |
| 26.11.2025 | 42,3025 | 43,8781 | 41,5845 | 41,5845 |
| 27.11.2025 | 39,7296 | 42,0233 | 38,6526 | 41,8836 |
| 30.11.2025 | 41,8637 | 46,072 | 41,7241 | 45,7728 |
| 01.12.2025 | 44,7756 | 48,7446 | 44,7756 | 45,8726 |
| 02.12.2025 | 45,1944 | 50,4598 | 45,1944 | 49,9612 |
| 03.12.2025 | 48,8842 | 52,0554 | 48,2061 | 50,6094 |
| 04.12.2025 | 50,3601 | 55,6454 | 49,8615 | 55,6454 |
| 07.12.2025 | 55,7451 | 61,0803 | 55,7451 | 57,8892 |
| 08.12.2025 | 57,8892 | 59,2853 | 56,4931 | 56,4931 |
| 09.12.2025 | 55,8449 | 58,1385 | 54,5485 | 55,3462 |
| 10.12.2025 | 53,0799 | 55,5244 | 53,0799 | 53,8781 |
| 11.12.2025 | 53,928 | 54,1774 | 52,6808 | 52,6808 |
| 14.12.2025 | 52,7307 | 56,9212 | 51,8826 | 55,0255 |
| 15.12.2025 | 54,8758 | 55,3248 | 52,7806 | 54,1275 |
| 16.12.2025 | 54,0776 | 56,123 | 53,9779 | 54,9257 |
| 17.12.2025 | 53,8282 | 60,4133 | 52,8803 | 60,4133 |
| 18.12.2025 | 59,4654 | 62,8079 | 58,6174 | 60,9621 |
| 21.12.2025 | 59,7648 | 62,0097 | 59,3657 | 60,3634 |
| 22.12.2025 | 58,767 | 64,0551 | 56,7715 | 62,5584 |
| 23.12.2025 | 61,9598 | 66,6991 | 61,9598 | 64,9031 |
| 24.12.2025 | 65,0528 | 65,851 | 64,2047 | 64,6537 |
| 25.12.2025 | 64,6537 | 66,8487 | 63,8555 | 65,4519 |
| 28.12.2025 | 65,6514 | 68,0959 | 65,0528 | 65,851 |
| 29.12.2025 | 66,5494 | 68,7444 | 63,9553 | 68,5948 |
| 30.12.2025 | 68,8442 | 70,5903 | 66,8986 | 69,842 |