LIDER
LDR TURİZM A.Ş.
18:10:01
99.25 ₺
-4.450 (%-4.29)
Önceki Kapanış: 103.7·
Volatilite: 7.620
Düşük₺95.8
Yüksek₺103.7
Piyasa Verileri
Spot Piyasa
A:97.15
S:99.25
Önceki haftaya göre (WoW)
-8.86%
Önceki aya göre (MoM)
-13.62%
Yılbaşından bugüne (YTD)
+41.83%
Önceki yıla göre (YoY)
+113.20%
LIDER: LDR TURİZM A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,6849
KAPANIŞ 2,7092
En Düşük
DÜŞÜK 1,3328
En Yüksek
YÜKSEK 7,3549
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.04.2022 | 1,5941 | 1,5941 | 1,5941 | 1,5941 |
| 04.04.2022 | 1,7527 | 1,7527 | 1,4487 | 1,4502 |
| 05.04.2022 | 1,451 | 1,465 | 1,3343 | 1,3522 |
| 06.04.2022 | 1,3662 | 1,4867 | 1,3499 | 1,4867 |
| 07.04.2022 | 1,4867 | 1,5132 | 1,4463 | 1,4517 |
| 10.04.2022 | 1,4517 | 1,4611 | 1,4035 | 1,4106 |
| 11.04.2022 | 1,4284 | 1,4347 | 1,388 | 1,416 |
| 12.04.2022 | 1,4191 | 1,4214 | 1,3849 | 1,3864 |
| 13.04.2022 | 1,3981 | 1,4067 | 1,3514 | 1,3639 |
| 14.04.2022 | 1,3639 | 1,3748 | 1,3522 | 1,3546 |
| 17.04.2022 | 1,3553 | 1,3592 | 1,3382 | 1,339 |
| 18.04.2022 | 1,3398 | 1,3639 | 1,3328 | 1,3421 |
| 19.04.2022 | 1,3468 | 1,4191 | 1,3468 | 1,388 |
| 20.04.2022 | 1,3903 | 1,4237 | 1,367 | 1,3996 |
| 21.04.2022 | 1,395 | 1,5381 | 1,3888 | 1,5008 |
| 24.04.2022 | 1,5039 | 1,5552 | 1,4728 | 1,5544 |
| 25.04.2022 | 1,5583 | 1,6734 | 1,4883 | 1,6656 |
| 26.04.2022 | 1,6656 | 1,832 | 1,6469 | 1,832 |
| 27.04.2022 | 1,8429 | 1,9875 | 1,7511 | 1,9751 |
| 28.04.2022 | 1,9595 | 1,9595 | 1,7775 | 1,7775 |
| 04.05.2022 | 1,6019 | 1,7791 | 1,6003 | 1,6952 |
| 05.05.2022 | 1,6967 | 1,7247 | 1,6127 | 1,6205 |
| 08.05.2022 | 1,6267 | 1,6672 | 1,5645 | 1,6314 |
| 09.05.2022 | 1,636 | 1,6376 | 1,5451 | 1,5451 |
| 10.05.2022 | 1,5482 | 1,5785 | 1,4113 | 1,5482 |
| 11.05.2022 | 1,5396 | 1,6283 | 1,4852 | 1,5941 |
| 12.05.2022 | 1,6019 | 1,6081 | 1,4883 | 1,4883 |
| 15.05.2022 | 1,4961 | 1,5241 | 1,4626 | 1,4626 |
| 16.05.2022 | 1,4774 | 1,479 | 1,3888 | 1,3888 |
| 17.05.2022 | 1,3895 | 1,4385 | 1,388 | 1,388 |
| 19.05.2022 | 1,3919 | 1,3919 | 1,3452 | 1,3522 |
| 22.05.2022 | 1,3608 | 1,4393 | 1,3569 | 1,4075 |
| 23.05.2022 | 1,4385 | 1,5015 | 1,4316 | 1,465 |
| 24.05.2022 | 1,4696 | 1,4891 | 1,4385 | 1,4385 |
| 25.05.2022 | 1,4424 | 1,4766 | 1,4152 | 1,4696 |
| 26.05.2022 | 1,4689 | 1,4758 | 1,4199 | 1,4199 |
| 29.05.2022 | 1,4276 | 1,4347 | 1,4121 | 1,4121 |
| 30.05.2022 | 1,416 | 1,4175 | 1,3911 | 1,402 |
| 31.05.2022 | 1,4028 | 1,4416 | 1,402 | 1,4106 |
| 01.06.2022 | 1,4152 | 1,4611 | 1,4152 | 1,4268 |
| 02.06.2022 | 1,4339 | 1,475 | 1,4167 | 1,4385 |
| 05.06.2022 | 1,4471 | 1,5055 | 1,4416 | 1,4867 |
| 06.06.2022 | 1,4922 | 1,4922 | 1,4471 | 1,4875 |
| 07.06.2022 | 1,4891 | 1,5233 | 1,4712 | 1,4774 |
| 08.06.2022 | 1,4813 | 1,5241 | 1,4743 | 1,4976 |
| 09.06.2022 | 1,4969 | 1,5093 | 1,4867 | 1,507 |
| 12.06.2022 | 1,5085 | 1,5505 | 1,493 | 1,5124 |
| 13.06.2022 | 1,5132 | 1,5326 | 1,5008 | 1,5202 |
| 14.06.2022 | 1,5186 | 1,5373 | 1,5015 | 1,5357 |
| 15.06.2022 | 1,5357 | 1,6205 | 1,5101 | 1,5101 |
| 16.06.2022 | 1,5163 | 1,5738 | 1,5139 | 1,5599 |
| 19.06.2022 | 1,5645 | 1,5738 | 1,5357 | 1,5521 |
| 20.06.2022 | 1,5474 | 1,5676 | 1,5389 | 1,5451 |
| 21.06.2022 | 1,5466 | 1,563 | 1,5357 | 1,5474 |
| 22.06.2022 | 1,5474 | 1,5614 | 1,5342 | 1,5505 |
| 23.06.2022 | 1,5505 | 1,5894 | 1,5396 | 1,5614 |
| 26.06.2022 | 1,5466 | 1,6019 | 1,5451 | 1,5878 |
| 27.06.2022 | 1,5894 | 1,6329 | 1,5878 | 1,6096 |
| 28.06.2022 | 1,6127 | 1,6485 | 1,6049 | 1,6329 |
| 29.06.2022 | 1,6329 | 1,6687 | 1,622 | 1,6562 |
| 30.06.2022 | 1,6593 | 1,6827 | 1,6392 | 1,6609 |
| 03.07.2022 | 1,6656 | 1,7573 | 1,6656 | 1,7293 |
| 04.07.2022 | 1,7387 | 1,7775 | 1,7107 | 1,7698 |
| 05.07.2022 | 1,7729 | 1,8149 | 1,7511 | 1,804 |
| 06.07.2022 | 1,8087 | 1,86 | 1,8087 | 1,846 |
| 07.07.2022 | 1,8506 | 1,8833 | 1,8351 | 1,874 |
| 12.07.2022 | 1,874 | 1,9066 | 1,8553 | 1,8911 |
| 13.07.2022 | 1,8942 | 1,9269 | 1,8911 | 1,905 |
| 17.07.2022 | 1,9113 | 1,944 | 1,9004 | 1,9393 |
| 18.07.2022 | 1,944 | 2,0217 | 1,9408 | 2,0186 |
| 19.07.2022 | 2,0217 | 2,0902 | 2,0217 | 2,0839 |
| 20.07.2022 | 2,087 | 2,0979 | 1,8755 | 1,8755 |
| 21.07.2022 | 1,8833 | 2,0202 | 1,8818 | 1,9455 |
| 24.07.2022 | 1,9471 | 1,9704 | 1,8553 | 1,8662 |
| 25.07.2022 | 1,8693 | 1,902 | 1,8631 | 1,874 |
| 26.07.2022 | 1,8967 | 1,9124 | 1,8856 | 1,8919 |
| 27.07.2022 | 1,8935 | 1,9061 | 1,8194 | 1,8368 |
| 28.07.2022 | 1,8446 | 1,9093 | 1,8257 | 1,8998 |
| 31.07.2022 | 1,9014 | 1,9124 | 1,821 | 1,8289 |
| 01.08.2022 | 1,8368 | 1,8982 | 1,7737 | 1,7752 |
| 02.08.2022 | 1,7816 | 1,8446 | 1,78 | 1,8352 |
| 03.08.2022 | 1,8336 | 1,8494 | 1,8273 | 1,8399 |
| 04.08.2022 | 1,8446 | 1,8951 | 1,8383 | 1,8919 |
| 07.08.2022 | 1,8998 | 1,9298 | 1,8982 | 1,9266 |
| 08.08.2022 | 1,9282 | 2,0007 | 1,9219 | 1,9929 |
| 09.08.2022 | 1,9944 | 2,0748 | 1,8462 | 1,8462 |
| 10.08.2022 | 1,8525 | 1,9108 | 1,8383 | 1,8635 |
| 11.08.2022 | 1,8683 | 1,8919 | 1,8289 | 1,8446 |
| 14.08.2022 | 1,8494 | 1,873 | 1,7958 | 1,8462 |
| 15.08.2022 | 1,8478 | 1,8683 | 1,802 | 1,8557 |
| 16.08.2022 | 1,8572 | 1,9172 | 1,8541 | 1,884 |
| 17.08.2022 | 1,8714 | 1,8935 | 1,8273 | 1,8525 |
| 18.08.2022 | 1,8525 | 1,8825 | 1,8462 | 1,8541 |
| 21.08.2022 | 1,8541 | 1,8935 | 1,8541 | 1,8541 |
| 22.08.2022 | 1,8635 | 1,8683 | 1,8368 | 1,8368 |
| 23.08.2022 | 1,9708 | 2,0196 | 1,9203 | 1,9455 |
| 24.08.2022 | 1,9676 | 1,996 | 1,873 | 1,8825 |
| 25.08.2022 | 1,8888 | 1,9266 | 1,8746 | 1,8762 |
| 28.08.2022 | 1,8683 | 1,8809 | 1,8446 | 1,8509 |
| 30.08.2022 | 1,8557 | 1,8762 | 1,8446 | 1,8525 |
| 31.08.2022 | 1,8541 | 1,884 | 1,8494 | 1,862 |
| 01.09.2022 | 1,862 | 1,8982 | 1,8588 | 1,873 |
| 04.09.2022 | 1,873 | 1,9124 | 1,873 | 1,8967 |
| 05.09.2022 | 1,8998 | 1,9865 | 1,873 | 1,9739 |
| 06.09.2022 | 1,9787 | 2,0575 | 1,9771 | 2,0417 |
| 07.09.2022 | 2,0575 | 2,1142 | 2,0496 | 2,1126 |
| 08.09.2022 | 2,1206 | 2,2624 | 2,0149 | 2,0717 |
| 11.09.2022 | 2,1 | 2,1757 | 2,1 | 2,1678 |
| 12.09.2022 | 2,212 | 2,2325 | 2,1331 | 2,1599 |
| 13.09.2022 | 2,1726 | 2,1773 | 2,0984 | 2,1615 |
| 14.09.2022 | 2,1647 | 2,1899 | 2,1174 | 2,1442 |
| 15.09.2022 | 2,1726 | 2,1868 | 2,1378 | 2,1521 |
| 18.09.2022 | 2,1552 | 2,1836 | 2,1063 | 2,1158 |
| 19.09.2022 | 2,1158 | 2,2262 | 2,1158 | 2,1915 |
| 20.09.2022 | 2,1836 | 2,3144 | 2,182 | 2,3097 |
| 21.09.2022 | 2,3239 | 2,4154 | 2,3018 | 2,409 |
| 22.09.2022 | 2,4122 | 2,4658 | 2,4043 | 2,4595 |
| 25.09.2022 | 2,4406 | 2,5178 | 2,4374 | 2,5068 |
| 26.09.2022 | 2,5147 | 2,6329 | 2,4973 | 2,6282 |
| 27.09.2022 | 2,6266 | 2,7023 | 2,603 | 2,6881 |
| 28.09.2022 | 2,7086 | 2,7323 | 2,6597 | 2,6944 |
| 29.09.2022 | 2,6944 | 2,7323 | 2,666 | 2,7039 |
| 02.10.2022 | 2,7039 | 2,7228 | 2,6724 | 2,707 |
| 03.10.2022 | 2,7354 | 2,7354 | 2,6913 | 2,7086 |
| 04.10.2022 | 2,7118 | 2,7433 | 2,6944 | 2,7196 |
| 05.10.2022 | 2,7291 | 2,7701 | 2,7243 | 2,7527 |
| 06.10.2022 | 2,7669 | 2,83 | 2,7591 | 2,819 |
| 09.10.2022 | 2,8379 | 2,8726 | 2,8205 | 2,8694 |
| 10.10.2022 | 2,8773 | 2,934 | 2,8694 | 2,9183 |
| 11.10.2022 | 2,9214 | 2,9593 | 2,9057 | 2,9404 |
| 12.10.2022 | 2,9404 | 3,0129 | 2,9404 | 3,0034 |
| 13.10.2022 | 3,0082 | 3,1658 | 3,0082 | 3,1548 |
| 16.10.2022 | 3,191 | 3,2778 | 3,1642 | 3,2636 |
| 17.10.2022 | 3,2872 | 3,3566 | 3,2541 | 3,3392 |
| 18.10.2022 | 3,3566 | 3,4118 | 3,2998 | 3,3976 |
| 19.10.2022 | 3,4291 | 3,4527 | 3,3739 | 3,4149 |
| 20.10.2022 | 3,4559 | 3,5631 | 3,4055 | 3,5489 |
| 23.10.2022 | 3,6026 | 3,6735 | 3,5568 | 3,6356 |
| 24.10.2022 | 3,642 | 3,7523 | 3,642 | 3,7476 |
| 25.10.2022 | 3,7681 | 3,8864 | 3,694 | 3,8769 |
| 26.10.2022 | 3,8942 | 4,0361 | 3,8705 | 4,0046 |
| 27.10.2022 | 4,0085 | 4,107 | 4,0046 | 4,0716 |
| 30.10.2022 | 4,107 | 4,2174 | 4,0795 | 4,178 |
| 31.10.2022 | 3,8989 | 4,2017 | 3,7602 | 3,8043 |
| 01.11.2022 | 3,8043 | 3,8627 | 3,4685 | 3,4685 |
| 02.11.2022 | 3,2478 | 3,623 | 3,2336 | 3,5615 |
| 03.11.2022 | 3,5868 | 3,9163 | 3,5868 | 3,9163 |
| 06.11.2022 | 3,9809 | 4,2017 | 3,9494 | 4,0716 |
| 07.11.2022 | 4,1307 | 4,178 | 3,9179 | 4,1031 |
| 08.11.2022 | 4,1031 | 4,1386 | 3,8233 | 3,828 |
| 09.11.2022 | 3,6893 | 3,9967 | 3,5174 | 3,9809 |
| 10.11.2022 | 3,9258 | 3,9321 | 3,869 | 3,869 |
| 13.11.2022 | 3,8611 | 4,0046 | 3,7523 | 3,9115 |
| 14.11.2022 | 3,9052 | 3,9415 | 3,7129 | 3,8185 |
| 15.11.2022 | 3,8185 | 3,8185 | 3,7208 | 3,7239 |
| 16.11.2022 | 3,7224 | 3,7239 | 3,5379 | 3,7192 |
| 17.11.2022 | 3,7287 | 3,8359 | 3,6656 | 3,7871 |
| 20.11.2022 | 3,8737 | 4,1623 | 3,7965 | 4,1623 |
| 21.11.2022 | 4,2056 | 4,5328 | 4,1623 | 4,5091 |
| 22.11.2022 | 4,5209 | 4,7692 | 4,3948 | 4,7692 |
| 23.11.2022 | 4,8087 | 5,053 | 4,7062 | 4,9623 |
| 24.11.2022 | 5,0451 | 5,057 | 4,8362 | 4,8756 |
| 27.11.2022 | 4,8402 | 4,99 | 4,6668 | 4,9742 |
| 28.11.2022 | 4,8875 | 5,0018 | 4,8362 | 4,9269 |
| 29.11.2022 | 4,919 | 4,9978 | 4,8087 | 4,8087 |
| 30.11.2022 | 4,8639 | 4,919 | 4,7259 | 4,8087 |
| 01.12.2022 | 4,8087 | 4,8914 | 4,6904 | 4,8047 |
| 04.12.2022 | 4,8047 | 4,9584 | 4,6904 | 4,9033 |
| 05.12.2022 | 4,9072 | 4,9505 | 4,7811 | 4,8993 |
| 06.12.2022 | 4,9623 | 5,388 | 4,8993 | 5,388 |
| 07.12.2022 | 5,3998 | 5,597 | 5,1358 | 5,3605 |
| 08.12.2022 | 5,3526 | 5,5575 | 5,321 | 5,4393 |
| 11.12.2022 | 5,597 | 5,865 | 5,5339 | 5,8019 |
| 12.12.2022 | 5,8216 | 6,1251 | 5,8059 | 6,0345 |
| 13.12.2022 | 6,0896 | 6,2197 | 5,9871 | 6,0896 |
| 14.12.2022 | 6,1093 | 6,2591 | 5,7861 | 5,7861 |
| 15.12.2022 | 5,7822 | 5,9951 | 5,6443 | 5,8335 |
| 18.12.2022 | 5,9123 | 6,3774 | 5,8847 | 6,3222 |
| 19.12.2022 | 6,401 | 6,5429 | 6,3222 | 6,405 |
| 20.12.2022 | 6,4246 | 6,5429 | 6,3064 | 6,4208 |
| 21.12.2022 | 6,4246 | 6,5193 | 6,2118 | 6,2828 |
| 22.12.2022 | 6,3104 | 6,4483 | 6,1566 | 6,2946 |
| 25.12.2022 | 6,3064 | 6,5587 | 6,3064 | 6,5271 |
| 26.12.2022 | 6,4878 | 6,7676 | 6,4878 | 6,7361 |
| 27.12.2022 | 6,7676 | 6,9528 | 6,7361 | 6,9449 |
| 28.12.2022 | 6,9528 | 7,1341 | 6,9449 | 7,1066 |
| 29.12.2022 | 7,1302 | 7,3549 | 7,1144 | 7,3549 |