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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,7288
KAPANIŞ 9,7797
En Düşük
DÜŞÜK 4,8953
En Yüksek
YÜKSEK 21,0099
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 7,41 | 7,5755 | 7,3352 | 7,5717 |
| 02.01.2023 | 7,5717 | 7,82 | 7,1933 | 7,6781 |
| 03.01.2023 | 6,9134 | 7,4928 | 6,9134 | 6,9371 |
| 04.01.2023 | 6,6139 | 7,4849 | 6,267 | 7,0159 |
| 05.01.2023 | 6,9371 | 7,2918 | 6,7794 | 7,2918 |
| 08.01.2023 | 7,3076 | 7,7057 | 7,1026 | 7,2524 |
| 09.01.2023 | 7,2524 | 7,2524 | 6,9174 | 6,9883 |
| 10.01.2023 | 6,9371 | 7,2209 | 6,606 | 6,6887 |
| 11.01.2023 | 6,3379 | 7,1066 | 6,3379 | 6,7833 |
| 12.01.2023 | 6,8149 | 6,9331 | 6,5547 | 6,7636 |
| 15.01.2023 | 6,6139 | 7,0513 | 6,5429 | 7,0513 |
| 16.01.2023 | 7,0513 | 7,2051 | 6,8188 | 7,1499 |
| 17.01.2023 | 7,1736 | 7,2524 | 7,1341 | 7,2248 |
| 18.01.2023 | 7,2603 | 7,6386 | 7,1814 | 7,6071 |
| 19.01.2023 | 7,6111 | 8,2772 | 7,6071 | 8,2614 |
| 22.01.2023 | 8,2614 | 8,4506 | 7,8673 | 8,1905 |
| 23.01.2023 | 8,1195 | 8,1983 | 7,8476 | 8,0801 |
| 24.01.2023 | 8,1195 | 8,2772 | 7,8042 | 8,2535 |
| 25.01.2023 | 8,2535 | 8,2535 | 7,8909 | 8,2378 |
| 26.01.2023 | 8,1983 | 8,4349 | 7,9619 | 8,2929 |
| 29.01.2023 | 8,3008 | 8,6713 | 8,1195 | 8,5846 |
| 30.01.2023 | 8,5136 | 8,8842 | 8,3639 | 8,8842 |
| 31.01.2023 | 8,8684 | 9,0655 | 8,7344 | 8,8763 |
| 01.02.2023 | 8,8763 | 9,1758 | 8,5925 | 9,0734 |
| 02.02.2023 | 9,0734 | 9,1758 | 8,9078 | 9,0892 |
| 05.02.2023 | 8,9788 | 8,9788 | 8,5689 | 8,9472 |
| 06.02.2023 | 8,9472 | 9,3099 | 8,6082 | 9,0261 |
| 14.02.2023 | 9,2311 | 9,6331 | 8,9551 | 9,4596 |
| 15.02.2023 | 9,4596 | 9,57 | 8,5136 | 8,5136 |
| 16.02.2023 | 7,8988 | 8,1826 | 7,6623 | 7,6623 |
| 19.02.2023 | 7,0435 | 8,0959 | 6,9134 | 8,0565 |
| 20.02.2023 | 8,1195 | 8,3639 | 8,0801 | 8,2693 |
| 21.02.2023 | 8,3087 | 8,4349 | 7,6938 | 8,0722 |
| 22.02.2023 | 8,1983 | 8,356 | 7,8476 | 8,1905 |
| 23.02.2023 | 8,1905 | 8,2378 | 7,7845 | 8,0092 |
| 26.02.2023 | 8,1431 | 8,8053 | 8,1274 | 8,4585 |
| 27.02.2023 | 8,5531 | 8,7028 | 8,222 | 8,5925 |
| 28.02.2023 | 8,6161 | 8,758 | 8,49 | 8,7423 |
| 01.03.2023 | 8,7344 | 8,9236 | 8,49 | 8,5925 |
| 02.03.2023 | 8,5925 | 8,7344 | 7,82 | 7,9225 |
| 05.03.2023 | 7,9697 | 8,0407 | 7,7254 | 7,7254 |
| 06.03.2023 | 7,7569 | 7,883 | 7,4455 | 7,7214 |
| 07.03.2023 | 7,7214 | 8,0013 | 7,5677 | 7,883 |
| 08.03.2023 | 7,9619 | 8,1117 | 7,5874 | 7,7214 |
| 09.03.2023 | 7,6071 | 7,8515 | 7,41 | 7,5677 |
| 12.03.2023 | 7,5638 | 7,7332 | 7,3036 | 7,3864 |
| 13.03.2023 | 7,3706 | 7,5677 | 7,3352 | 7,5046 |
| 14.03.2023 | 7,5677 | 7,9225 | 7,5165 | 7,8436 |
| 15.03.2023 | 7,8476 | 8,1983 | 7,8476 | 7,9855 |
| 16.03.2023 | 8,0407 | 8,7107 | 7,9855 | 8,7107 |
| 19.03.2023 | 8,6792 | 8,8211 | 8,49 | 8,5295 |
| 20.03.2023 | 8,5609 | 8,7107 | 8,427 | 8,4349 |
| 21.03.2023 | 8,4506 | 8,6713 | 8,356 | 8,6635 |
| 22.03.2023 | 8,6713 | 8,8053 | 8,3324 | 8,356 |
| 23.03.2023 | 8,4349 | 8,9866 | 8,3639 | 8,8763 |
| 26.03.2023 | 8,9078 | 9,4123 | 8,8211 | 9,3099 |
| 27.03.2023 | 9,3256 | 9,8065 | 9,2231 | 9,704 |
| 28.03.2023 | 9,7592 | 10,1297 | 9,6725 | 10,0982 |
| 29.03.2023 | 10,106 | 10,4135 | 10,0745 | 10,3504 |
| 30.03.2023 | 10,4056 | 10,5317 | 10,106 | 10,3662 |
| 02.04.2023 | 10,3819 | 10,6106 | 10,3189 | 10,4844 |
| 03.04.2023 | 10,5238 | 10,6815 | 10,0035 | 10,0824 |
| 04.04.2023 | 10,0824 | 10,445 | 10,043 | 10,4371 |
| 05.04.2023 | 10,4292 | 10,5948 | 10,2559 | 10,4844 |
| 06.04.2023 | 10,4844 | 10,579 | 10,3268 | 10,4923 |
| 09.04.2023 | 10,5081 | 10,6815 | 10,4766 | 10,6421 |
| 10.04.2023 | 10,6421 | 11,3121 | 9,5779 | 9,5779 |
| 11.04.2023 | 8,9078 | 9,7749 | 8,7896 | 9,6882 |
| 12.04.2023 | 9,7671 | 10,043 | 9,57 | 9,9326 |
| 13.04.2023 | 9,9326 | 10,0115 | 9,4596 | 9,4596 |
| 16.04.2023 | 9,5069 | 9,5069 | 8,5136 | 8,5136 |
| 17.04.2023 | 8,2772 | 8,4585 | 7,6623 | 7,6623 |
| 18.04.2023 | 7,6623 | 8,0328 | 7,6544 | 7,8791 |
| 19.04.2023 | 7,883 | 8,2535 | 7,883 | 8,1431 |
| 23.04.2023 | 8,1431 | 8,3008 | 7,7411 | 7,7687 |
| 24.04.2023 | 7,7687 | 7,8515 | 7,0081 | 7,0081 |
| 25.04.2023 | 7,0001 | 7,347 | 6,673 | 7,1538 |
| 26.04.2023 | 7,1538 | 7,2524 | 6,8898 | 7,0001 |
| 27.04.2023 | 7,0868 | 7,1026 | 6,7755 | 6,9528 |
| 01.05.2023 | 6,9528 | 7,1381 | 6,2591 | 6,2591 |
| 02.05.2023 | 6,2591 | 6,4246 | 5,6364 | 6,3774 |
| 03.05.2023 | 6,3813 | 6,5902 | 6,1409 | 6,1488 |
| 04.05.2023 | 6,1645 | 6,3025 | 5,6088 | 5,6718 |
| 07.05.2023 | 5,6915 | 5,7546 | 5,1082 | 5,1082 |
| 08.05.2023 | 5,1082 | 5,4748 | 4,9229 | 5,1634 |
| 09.05.2023 | 5,1989 | 5,1989 | 4,8953 | 5,0451 |
| 10.05.2023 | 5,0631 | 5,5259 | 4,9524 | 5,4587 |
| 11.05.2023 | 5,5377 | 5,6169 | 5,3004 | 5,3004 |
| 14.05.2023 | 5,3004 | 5,605 | 5,2411 | 5,4903 |
| 15.05.2023 | 5,4982 | 5,6485 | 5,3321 | 5,5377 |
| 16.05.2023 | 5,5377 | 5,6564 | 5,4824 | 5,5259 |
| 17.05.2023 | 5,5496 | 6,0283 | 5,5377 | 5,9373 |
| 21.05.2023 | 5,9412 | 6,1074 | 5,8779 | 5,9768 |
| 22.05.2023 | 5,9887 | 6,1786 | 5,9175 | 6,1034 |
| 23.05.2023 | 6,139 | 6,2695 | 5,9847 | 6,1509 |
| 24.05.2023 | 6,1509 | 6,2102 | 5,9254 | 6,048 |
| 25.05.2023 | 6,048 | 6,1232 | 5,787 | 5,8067 |
| 28.05.2023 | 5,8147 | 5,8938 | 5,783 | 5,8147 |
| 29.05.2023 | 5,8779 | 5,9689 | 5,5931 | 5,8463 |
| 30.05.2023 | 5,9135 | 5,9135 | 5,6802 | 5,688 |
| 31.05.2023 | 5,688 | 5,7514 | 5,1659 | 5,4231 |
| 01.06.2023 | 5,4309 | 5,6169 | 5,4309 | 5,4863 |
| 04.06.2023 | 5,518 | 5,6169 | 5,4863 | 5,5101 |
| 05.06.2023 | 5,5101 | 5,6248 | 5,336 | 5,3637 |
| 06.06.2023 | 5,3637 | 5,4389 | 5,2767 | 5,3083 |
| 07.06.2023 | 5,34 | 5,3796 | 5,158 | 5,249 |
| 08.06.2023 | 5,249 | 5,4666 | 5,1897 | 5,3756 |
| 11.06.2023 | 5,3954 | 5,9096 | 5,3954 | 5,9096 |
| 12.06.2023 | 5,9966 | 6,499 | 5,9333 | 6,2972 |
| 13.06.2023 | 6,2972 | 6,317 | 5,9887 | 6,0283 |
| 14.06.2023 | 6,052 | 6,1746 | 5,9135 | 5,9333 |
| 15.06.2023 | 5,9531 | 6,2102 | 5,9373 | 6,1509 |
| 18.06.2023 | 6,1786 | 6,6453 | 6,1192 | 6,3288 |
| 19.06.2023 | 6,3288 | 6,408 | 6,1311 | 6,3249 |
| 20.06.2023 | 6,23 | 6,4871 | 6,0757 | 6,2497 |
| 21.06.2023 | 6,2458 | 6,4515 | 6,1429 | 6,3843 |
| 22.06.2023 | 6,4238 | 6,6018 | 6,3605 | 6,5662 |
| 25.06.2023 | 6,5662 | 6,6888 | 6,4911 | 6,6849 |
| 26.06.2023 | 6,7244 | 6,9974 | 6,6928 | 6,9894 |
| 02.07.2023 | 6,9618 | 7,0488 | 6,8035 | 6,8747 |
| 03.07.2023 | 6,8747 | 6,9301 | 6,6453 | 6,8431 |
| 04.07.2023 | 6,8431 | 6,851 | 6,5662 | 6,669 |
| 05.07.2023 | 6,7126 | 6,8233 | 6,6057 | 6,8035 |
| 06.07.2023 | 6,8035 | 7,4839 | 6,7046 | 7,4839 |
| 09.07.2023 | 7,6342 | 8,2276 | 7,5155 | 8,2276 |
| 10.07.2023 | 8,3383 | 8,6072 | 7,9507 | 8,2987 |
| 11.07.2023 | 8,3088 | 8,5625 | 8,063 | 8,3247 |
| 12.07.2023 | 8,3247 | 8,7608 | 8,2216 | 8,7211 |
| 13.07.2023 | 8,7211 | 8,8083 | 8,5863 | 8,8003 |
| 16.07.2023 | 8,8003 | 9,4505 | 8,6418 | 9,1889 |
| 17.07.2023 | 9,2047 | 9,4584 | 9,062 | 9,2602 |
| 18.07.2023 | 9,2681 | 9,8945 | 9,2047 | 9,8707 |
| 19.07.2023 | 9,9103 | 10,1165 | 9,6725 | 9,7121 |
| 20.07.2023 | 9,7914 | 9,9737 | 9,4029 | 9,6963 |
| 23.07.2023 | 9,7438 | 10,0451 | 9,6328 | 9,8072 |
| 24.07.2023 | 9,8152 | 10,0055 | 9,8152 | 9,8945 |
| 25.07.2023 | 9,9182 | 10,1165 | 9,8311 | 10,0372 |
| 26.07.2023 | 10,0689 | 11,0203 | 9,9737 | 10,8617 |
| 27.07.2023 | 10,9014 | 11,3771 | 10,8062 | 11,1788 |
| 30.07.2023 | 11,1788 | 11,7259 | 11,1075 | 11,5594 |
| 31.07.2023 | 11,4325 | 12,1302 | 11,4325 | 12,0272 |
| 01.08.2023 | 12,0351 | 12,2809 | 11,8131 | 12,043 |
| 02.08.2023 | 11,9955 | 12,3285 | 11,9796 | 12,2491 |
| 03.08.2023 | 12,3602 | 12,6931 | 12,273 | 12,6456 |
| 06.08.2023 | 12,4156 | 12,6456 | 11,8211 | 12,0748 |
| 07.08.2023 | 12,051 | 12,384 | 11,9717 | 12,1699 |
| 08.08.2023 | 12,2571 | 12,3047 | 12,0034 | 12,0034 |
| 09.08.2023 | 12,0113 | 12,4236 | 11,8211 | 12,0906 |
| 10.08.2023 | 12,1064 | 12,5188 | 11,8369 | 12,4474 |
| 13.08.2023 | 12,5188 | 12,6059 | 12,3681 | 12,5266 |
| 14.08.2023 | 12,5266 | 12,6297 | 12,376 | 12,5346 |
| 15.08.2023 | 12,5346 | 12,8596 | 12,4949 | 12,5266 |
| 16.08.2023 | 12,5266 | 12,6059 | 12,2413 | 12,2888 |
| 17.08.2023 | 12,3285 | 12,4156 | 11,9717 | 12,2016 |
| 20.08.2023 | 12,2095 | 12,3522 | 11,9875 | 12,2333 |
| 21.08.2023 | 12,3285 | 12,5029 | 12,0351 | 12,384 |
| 22.08.2023 | 12,376 | 13,1055 | 12,376 | 12,598 |
| 23.08.2023 | 12,4553 | 13,1213 | 12,4553 | 12,9389 |
| 24.08.2023 | 13,0023 | 13,2402 | 12,5504 | 12,7962 |
| 27.08.2023 | 12,7011 | 12,7962 | 12,1064 | 12,1064 |
| 28.08.2023 | 11,8924 | 12,1302 | 11,3057 | 11,8449 |
| 30.08.2023 | 11,7338 | 12,2016 | 11,6545 | 11,8528 |
| 31.08.2023 | 11,7735 | 11,9955 | 11,6783 | 11,7338 |
| 03.09.2023 | 11,7576 | 11,8924 | 11,607 | 11,607 |
| 04.09.2023 | 11,6149 | 12,051 | 11,3533 | 11,9717 |
| 05.09.2023 | 11,9083 | 12,2967 | 11,8369 | 11,8369 |
| 06.09.2023 | 11,7656 | 12,0986 | 11,6466 | 11,8449 |
| 07.09.2023 | 11,8131 | 11,9955 | 11,6783 | 11,7021 |
| 10.09.2023 | 11,8528 | 11,9717 | 11,5832 | 11,7021 |
| 11.09.2023 | 11,8924 | 11,8924 | 11,2978 | 11,4722 |
| 12.09.2023 | 11,3374 | 11,4643 | 10,7824 | 11,2582 |
| 13.09.2023 | 11,1075 | 11,3691 | 10,941 | 11,2264 |
| 14.09.2023 | 11,2582 | 11,3295 | 10,9093 | 11,1075 |
| 17.09.2023 | 11,1392 | 11,5753 | 10,9885 | 11,1234 |
| 18.09.2023 | 11,1788 | 11,3136 | 10,7824 | 10,7824 |
| 19.09.2023 | 10,7032 | 11,0996 | 9,7042 | 10,7824 |
| 20.09.2023 | 10,6239 | 10,9489 | 10,1085 | 10,6873 |
| 21.09.2023 | 10,6873 | 10,83 | 10,2275 | 10,6397 |
| 24.09.2023 | 10,6635 | 11,4801 | 10,3067 | 11,1788 |
| 25.09.2023 | 11,1788 | 11,496 | 10,8776 | 10,941 |
| 26.09.2023 | 11,0837 | 11,496 | 11,0361 | 11,3533 |
| 27.09.2023 | 11,4167 | 11,607 | 11,2502 | 11,496 |
| 28.09.2023 | 11,6308 | 11,7973 | 11,4563 | 11,7497 |
| 01.10.2023 | 11,7576 | 11,94 | 11,4643 | 11,4643 |
| 02.10.2023 | 11,5039 | 11,6545 | 11,2819 | 11,4167 |
| 03.10.2023 | 11,496 | 11,496 | 11,1234 | 11,1234 |
| 04.10.2023 | 11,1947 | 11,2978 | 10,8617 | 10,9569 |
| 05.10.2023 | 10,9331 | 12,051 | 10,8141 | 11,0916 |
| 08.10.2023 | 11,0203 | 11,0837 | 10,7586 | 10,8141 |
| 09.10.2023 | 10,8141 | 11,0361 | 10,6477 | 10,8538 |
| 10.10.2023 | 10,8538 | 10,8776 | 10,497 | 10,7032 |
| 11.10.2023 | 10,7032 | 10,8141 | 10,2592 | 10,4653 |
| 12.10.2023 | 10,4812 | 10,6635 | 10,3067 | 10,505 |
| 15.10.2023 | 10,505 | 10,6794 | 10,2354 | 10,4098 |
| 16.10.2023 | 10,4098 | 10,5922 | 10,3067 | 10,505 |
| 17.10.2023 | 10,2988 | 10,505 | 10,0768 | 10,4653 |
| 18.10.2023 | 10,5604 | 11,0599 | 10,4653 | 10,7745 |
| 19.10.2023 | 10,7745 | 10,8934 | 10,386 | 10,7032 |
| 22.10.2023 | 10,7032 | 11,385 | 10,5446 | 11,1788 |
| 23.10.2023 | 11,2106 | 11,599 | 11,0837 | 11,5119 |
| 24.10.2023 | 11,5356 | 12,2888 | 11,2185 | 11,5673 |
| 25.10.2023 | 11,5673 | 12,7169 | 11,496 | 12,7169 |
| 26.10.2023 | 13,0817 | 13,4781 | 12,7249 | 12,8993 |
| 29.10.2023 | 12,8993 | 13,9775 | 12,8993 | 13,8031 |
| 30.10.2023 | 14,1916 | 14,3264 | 12,82 | 12,8438 |
| 31.10.2023 | 12,8438 | 13,4305 | 12,709 | 13,0023 |
| 01.11.2023 | 13,0817 | 13,7872 | 13,0817 | 13,4781 |
| 02.11.2023 | 13,5573 | 14,1757 | 13,2798 | 14,033 |
| 05.11.2023 | 14,033 | 15,2302 | 14,0171 | 14,6673 |
| 06.11.2023 | 14,6673 | 15,024 | 14,4691 | 14,6673 |
| 07.11.2023 | 14,6038 | 15,8328 | 14,588 | 15,3253 |
| 08.11.2023 | 15,4046 | 15,7772 | 15,0637 | 15,0637 |
| 09.11.2023 | 15,0637 | 15,4759 | 14,8734 | 15,024 |
| 12.11.2023 | 14,8259 | 15,8169 | 14,8259 | 15,6187 |
| 13.11.2023 | 15,6187 | 15,8407 | 15,2619 | 15,4601 |
| 14.11.2023 | 15,4601 | 16,578 | 15,3095 | 16,1736 |
| 15.11.2023 | 16,1736 | 16,3957 | 15,5791 | 15,698 |
| 16.11.2023 | 15,7138 | 16,9665 | 15,0954 | 16,7445 |
| 19.11.2023 | 16,8238 | 16,9507 | 16,1103 | 16,1103 |
| 20.11.2023 | 16,134 | 16,7287 | 16,134 | 16,6176 |
| 21.11.2023 | 16,6097 | 18,2746 | 16,3005 | 18,2746 |
| 22.11.2023 | 18,2746 | 19,4163 | 18,2112 | 18,235 |
| 23.11.2023 | 18,235 | 18,7345 | 17,3788 | 17,3788 |
| 26.11.2023 | 17,3788 | 19,115 | 17,2677 | 19,115 |
| 27.11.2023 | 19,1309 | 21,0099 | 17,2043 | 17,2043 |
| 28.11.2023 | 15,4839 | 16,3481 | 15,4839 | 15,4839 |
| 29.11.2023 | 14,1916 | 14,3502 | 13,9379 | 13,9379 |
| 30.11.2023 | 12,6852 | 15,0637 | 12,5504 | 13,1213 |
| 03.12.2023 | 13,4781 | 14,4295 | 13,1768 | 14,4295 |
| 04.12.2023 | 14,6673 | 15,3412 | 12,9865 | 12,9865 |
| 05.12.2023 | 12,2888 | 13,3988 | 11,6942 | 11,6942 |
| 06.12.2023 | 11,0599 | 11,6942 | 10,7032 | 11,1947 |
| 07.12.2023 | 11,0996 | 12,3185 | 11,0996 | 12,3185 |
| 10.12.2023 | 12,487 | 13,1807 | 11,0897 | 11,0897 |
| 11.12.2023 | 10,4554 | 10,9014 | 9,9896 | 9,9896 |
| 12.12.2023 | 9,4148 | 9,6091 | 8,9907 | 8,9907 |
| 13.12.2023 | 8,9034 | 9,732 | 8,5625 | 9,4267 |
| 14.12.2023 | 9,3712 | 9,6844 | 8,9788 | 9,613 |
| 17.12.2023 | 9,5773 | 10,2076 | 9,4267 | 9,9064 |
| 18.12.2023 | 10,1878 | 10,8914 | 10,1878 | 10,6041 |
| 19.12.2023 | 10,6833 | 11,2978 | 10,6437 | 10,9807 |
| 20.12.2023 | 11,0104 | 11,278 | 10,505 | 10,6933 |
| 21.12.2023 | 10,7428 | 11,2582 | 10,6338 | 10,8023 |
| 24.12.2023 | 10,6833 | 11,496 | 10,505 | 11,2284 |
| 25.12.2023 | 11,3771 | 11,4563 | 11,0401 | 11,2978 |
| 26.12.2023 | 11,1987 | 12,3879 | 11,1392 | 12,3086 |
| 27.12.2023 | 12,0906 | 12,6257 | 11,9618 | 12,487 |
| 28.12.2023 | 12,2888 | 12,824 | 12,041 | 12,7447 |