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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 46,9213
KAPANIŞ 47,3801
En Düşük
DÜŞÜK 26,71
En Yüksek
YÜKSEK 94,2198
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 31,0952 | 31,454 | 29,5205 | 29,5205 |
| 02.01.2025 | 28,5638 | 29,1219 | 27,3279 | 27,3478 |
| 05.01.2025 | 27,1087 | 30,0787 | 27,1087 | 29,2016 |
| 06.01.2025 | 29,1817 | 30,876 | 28,4242 | 28,4442 |
| 07.01.2025 | 28,4442 | 28,803 | 27,6867 | 27,6867 |
| 08.01.2025 | 27,7066 | 28,1851 | 27,3279 | 27,5871 |
| 09.01.2025 | 27,5073 | 28,6435 | 27,4076 | 27,4276 |
| 12.01.2025 | 27,4276 | 27,7266 | 26,9093 | 27,2083 |
| 13.01.2025 | 27,2083 | 27,607 | 26,71 | 26,9093 |
| 14.01.2025 | 27,0688 | 27,906 | 26,7698 | 27,0488 |
| 15.01.2025 | 27,0887 | 28,2249 | 27,0289 | 27,906 |
| 16.01.2025 | 27,906 | 28,5239 | 27,7066 | 27,906 |
| 19.01.2025 | 27,9259 | 28,803 | 27,906 | 28,1053 |
| 20.01.2025 | 28,1053 | 29,4607 | 28,1053 | 28,5438 |
| 21.01.2025 | 28,4043 | 29,2016 | 28,3644 | 29,0023 |
| 22.01.2025 | 29,0222 | 29,1817 | 28,3843 | 28,3843 |
| 23.01.2025 | 28,3843 | 29,1817 | 28,205 | 29,1418 |
| 26.01.2025 | 29,0421 | 30,4972 | 28,9824 | 30,3577 |
| 27.01.2025 | 30,1185 | 31,0753 | 30,0388 | 30,4773 |
| 28.01.2025 | 30,2979 | 30,8959 | 29,8195 | 29,8195 |
| 29.01.2025 | 29,6601 | 30,278 | 29,6601 | 29,7996 |
| 30.01.2025 | 29,6999 | 31,1351 | 29,6999 | 30,6966 |
| 02.02.2025 | 30,3976 | 31,2945 | 30,2381 | 30,2381 |
| 03.02.2025 | 30,2381 | 30,6567 | 29,9192 | 30,0787 |
| 04.02.2025 | 30,0787 | 30,2979 | 29,5604 | 30,0986 |
| 05.02.2025 | 29,8395 | 30,0388 | 29,401 | 29,4607 |
| 06.02.2025 | 29,4607 | 29,8993 | 28,9225 | 29,8993 |
| 09.02.2025 | 29,6202 | 29,7996 | 29,1418 | 29,1418 |
| 10.02.2025 | 29,0621 | 29,7398 | 28,8628 | 29,6003 |
| 11.02.2025 | 29,6003 | 30,0787 | 29,2614 | 29,2614 |
| 12.02.2025 | 29,0222 | 29,6999 | 28,9624 | 29,381 |
| 13.02.2025 | 29,3412 | 29,7996 | 29,3013 | 29,3611 |
| 16.02.2025 | 29,3412 | 29,8793 | 29,1019 | 29,7597 |
| 17.02.2025 | 29,5405 | 30,0587 | 29,3611 | 29,3611 |
| 18.02.2025 | 29,1617 | 29,5604 | 29,0621 | 29,0621 |
| 19.02.2025 | 28,9225 | 29,1219 | 28,7033 | 28,783 |
| 20.02.2025 | 28,783 | 29,6999 | 28,5837 | 29,1019 |
| 23.02.2025 | 29,1219 | 29,6999 | 29,0023 | 29,5006 |
| 24.02.2025 | 29,3212 | 29,68 | 28,783 | 28,783 |
| 25.02.2025 | 28,783 | 29,1817 | 28,3644 | 29,0421 |
| 26.02.2025 | 28,8827 | 29,2216 | 28,5239 | 28,9624 |
| 27.02.2025 | 28,6236 | 30,6966 | 28,6236 | 30,6766 |
| 02.03.2025 | 30,6766 | 32,0919 | 30,0787 | 30,876 |
| 03.03.2025 | 30,856 | 31,3942 | 30,4773 | 30,6966 |
| 04.03.2025 | 30,6966 | 30,9956 | 29,9391 | 29,9391 |
| 05.03.2025 | 29,9591 | 31,5936 | 29,6999 | 30,3976 |
| 06.03.2025 | 30,2182 | 31,0952 | 30,2182 | 30,876 |
| 09.03.2025 | 30,876 | 31,2945 | 30,5571 | 30,577 |
| 10.03.2025 | 30,4972 | 31,6733 | 30,2581 | 31,3544 |
| 11.03.2025 | 31,3942 | 32,4905 | 31,1351 | 32,2713 |
| 12.03.2025 | 31,8926 | 35,3808 | 31,8926 | 35,0021 |
| 13.03.2025 | 35,0021 | 38,4704 | 34,3443 | 37,3342 |
| 16.03.2025 | 35,8393 | 37,693 | 34,6234 | 36,8757 |
| 17.03.2025 | 36,8957 | 39,2677 | 36,8558 | 38,9886 |
| 18.03.2025 | 36,6764 | 36,8757 | 35,1017 | 35,8592 |
| 19.03.2025 | 33,8858 | 38,6697 | 33,3875 | 38,6697 |
| 20.03.2025 | 38,6697 | 38,7494 | 36,2778 | 36,4771 |
| 23.03.2025 | 34,743 | 36,4572 | 34,2845 | 34,9223 |
| 24.03.2025 | 35,0818 | 37,9123 | 35,0818 | 37,2146 |
| 25.03.2025 | 37,0751 | 39,8856 | 36,9355 | 39,8657 |
| 26.03.2025 | 40,4637 | 41,0019 | 39,5866 | 40,5633 |
| 27.03.2025 | 40,6431 | 41,839 | 39,786 | 41,839 |
| 01.04.2025 | 40,2245 | 40,8623 | 38,2711 | 38,2711 |
| 02.04.2025 | 37,2744 | 38,2711 | 36,3575 | 36,4372 |
| 03.04.2025 | 35,5004 | 38,3309 | 35,4804 | 36,7761 |
| 06.04.2025 | 36,5568 | 37,693 | 35,5403 | 37,3741 |
| 07.04.2025 | 36,6764 | 39,0683 | 35,8393 | 38,2711 |
| 08.04.2025 | 38,2312 | 38,2312 | 34,444 | 34,444 |
| 09.04.2025 | 32,6899 | 34,6831 | 31,8926 | 33,2878 |
| 10.04.2025 | 32,8974 | 34,6529 | 32,8974 | 33,8948 |
| 13.04.2025 | 33,4958 | 34,0943 | 31,9996 | 31,9996 |
| 14.04.2025 | 31,5208 | 35,1916 | 31,461 | 35,1916 |
| 15.04.2025 | 35,1916 | 38,4634 | 34,4335 | 37,5058 |
| 16.04.2025 | 37,5257 | 41,2364 | 36,9073 | 40,6978 |
| 17.04.2025 | 40,2788 | 43,2713 | 40,0593 | 41,5955 |
| 20.04.2025 | 41,5955 | 42,6927 | 40,6578 | 41,0968 |
| 21.04.2025 | 41,0968 | 43,0319 | 40,2589 | 41,0968 |
| 23.04.2025 | 40,4783 | 41,0768 | 39,401 | 39,8998 |
| 24.04.2025 | 39,0818 | 40,4583 | 38,7227 | 39,002 |
| 27.04.2025 | 39,002 | 39,78 | 38,2439 | 39,6604 |
| 28.04.2025 | 39,2813 | 39,8199 | 38,3038 | 38,3038 |
| 29.04.2025 | 38,3038 | 39,4808 | 38,204 | 38,5631 |
| 01.05.2025 | 37,9048 | 40,199 | 37,9048 | 39,0619 |
| 04.05.2025 | 39,0619 | 40,0992 | 39,0419 | 39,5008 |
| 05.05.2025 | 39,2813 | 41,7152 | 39,2813 | 39,5207 |
| 06.05.2025 | 39,5806 | 40,4982 | 39,4209 | 39,7402 |
| 07.05.2025 | 39,5008 | 40,1391 | 39,1417 | 39,3012 |
| 08.05.2025 | 39,3012 | 40,598 | 39,3012 | 40,0593 |
| 11.05.2025 | 39,9396 | 41,8947 | 39,8998 | 41,4359 |
| 12.05.2025 | 41,3162 | 42,573 | 40,4583 | 41,8349 |
| 13.05.2025 | 41,6952 | 45,5256 | 41,6952 | 44,6877 |
| 14.05.2025 | 44,6877 | 46,9421 | 44,0294 | 46,2638 |
| 15.05.2025 | 46,2837 | 47,76 | 45,1865 | 45,1865 |
| 19.05.2025 | 43,8897 | 44,8872 | 43,2513 | 43,9296 |
| 20.05.2025 | 43,8897 | 45,3461 | 42,573 | 43,9296 |
| 21.05.2025 | 43,79 | 46,8822 | 43,7102 | 46,8822 |
| 22.05.2025 | 46,6827 | 47,2014 | 45,5057 | 45,5057 |
| 25.05.2025 | 45,4857 | 46,0642 | 44,3885 | 44,6678 |
| 26.05.2025 | 45,8448 | 46,7226 | 44,3486 | 46,4034 |
| 27.05.2025 | 46,2837 | 47,1615 | 45,8847 | 46,4832 |
| 28.05.2025 | 46,184 | 47,2812 | 46,1042 | 46,8622 |
| 29.05.2025 | 46,4832 | 47,4807 | 45,366 | 45,6852 |
| 01.06.2025 | 44,8872 | 44,8872 | 43,2713 | 43,6304 |
| 02.06.2025 | 42,8922 | 44,2688 | 42,3935 | 43,2912 |
| 03.06.2025 | 42,8922 | 44,7276 | 42,2937 | 43,4309 |
| 04.06.2025 | 42,8922 | 43,8698 | 42,3935 | 42,3935 |
| 09.06.2025 | 42,3935 | 46,3635 | 42,3935 | 45,7849 |
| 10.06.2025 | 45,5855 | 46,8024 | 44,7077 | 46,3835 |
| 11.06.2025 | 46,4119 | 47,1306 | 45,6334 | 46,3121 |
| 12.06.2025 | 44,2161 | 45,7931 | 44,0364 | 45,314 |
| 15.06.2025 | 44,9148 | 47,8692 | 44,4756 | 46,7513 |
| 16.06.2025 | 46,5117 | 47,1106 | 45,5735 | 46,3121 |
| 17.06.2025 | 46,1125 | 47,8093 | 46,0726 | 46,5517 |
| 18.06.2025 | 46,5117 | 48,1886 | 46,0127 | 46,5517 |
| 19.06.2025 | 46,5517 | 47,3701 | 46,0127 | 47,3701 |
| 22.06.2025 | 46,911 | 46,911 | 45,8131 | 45,873 |
| 23.06.2025 | 46,3121 | 49,8654 | 46,3121 | 48,987 |
| 24.06.2025 | 48,987 | 50,9034 | 48,7475 | 49,7057 |
| 25.06.2025 | 49,9552 | 50,8535 | 48,4281 | 49,9053 |
| 26.06.2025 | 49,9053 | 54,297 | 49,2066 | 54,297 |
| 29.06.2025 | 52,7 | 52,7998 | 50,3544 | 50,3544 |
| 30.06.2025 | 48,9072 | 48,9072 | 46,4718 | 46,4718 |
| 01.07.2025 | 45,314 | 47,7095 | 44,8748 | 46,5117 |
| 02.07.2025 | 47,0507 | 47,1106 | 44,9148 | 44,9148 |
| 03.07.2025 | 44,9148 | 44,9148 | 43,4376 | 43,4376 |
| 06.07.2025 | 43,3178 | 43,8169 | 42,2598 | 43,238 |
| 07.07.2025 | 43,5573 | 45,6334 | 42,7189 | 44,7151 |
| 08.07.2025 | 44,7151 | 45,2142 | 43,5174 | 43,6372 |
| 09.07.2025 | 43,9167 | 45,7132 | 43,3178 | 45,0146 |
| 10.07.2025 | 45,314 | 47,6097 | 44,8748 | 46,4319 |
| 13.07.2025 | 45,6933 | 47,7095 | 45,6534 | 47,1106 |
| 15.07.2025 | 46,3121 | 47,1106 | 45,6933 | 45,853 |
| 16.07.2025 | 45,4937 | 47,6296 | 45,4138 | 46,911 |
| 17.07.2025 | 46,911 | 47,3102 | 46,2123 | 47,1106 |
| 20.07.2025 | 47,1106 | 47,2903 | 45,4737 | 45,4737 |
| 21.07.2025 | 45,1144 | 45,7132 | 44,3159 | 44,815 |
| 22.07.2025 | 45,294 | 45,294 | 44,1163 | 44,1363 |
| 23.07.2025 | 44,5555 | 47,2503 | 43,9167 | 45,2142 |
| 24.07.2025 | 44,9148 | 45,9129 | 44,6553 | 45,314 |
| 27.07.2025 | 45,5136 | 46,6315 | 45,0146 | 46,5117 |
| 28.07.2025 | 46,5117 | 47,0308 | 45,833 | 45,833 |
| 29.07.2025 | 45,7132 | 46,4319 | 45,5336 | 45,5336 |
| 30.07.2025 | 45,6134 | 46,4918 | 45,2342 | 45,5535 |
| 31.07.2025 | 45,5535 | 46,7114 | 45,0545 | 45,0745 |
| 03.08.2025 | 45,1144 | 45,6733 | 45,0146 | 45,5136 |
| 04.08.2025 | 45,5136 | 47,8891 | 45,5136 | 46,2123 |
| 05.08.2025 | 45,9129 | 47,41 | 45,873 | 45,9528 |
| 06.08.2025 | 46,3121 | 47,1106 | 46,2123 | 46,372 |
| 07.08.2025 | 46,4119 | 46,911 | 45,4138 | 45,4138 |
| 10.08.2025 | 44,9148 | 47,2903 | 44,9148 | 45,9927 |
| 11.08.2025 | 46,1125 | 46,9908 | 45,9129 | 46,2123 |
| 12.08.2025 | 46,3407 | 47,9985 | 46,0011 | 47,2395 |
| 13.08.2025 | 47,1396 | 47,4792 | 46,2408 | 46,2807 |
| 14.08.2025 | 46,101 | 46,9199 | 46,041 | 46,4405 |
| 17.08.2025 | 46,3407 | 47,3594 | 46,2208 | 46,4405 |
| 18.08.2025 | 46,6003 | 51,0846 | 46,1809 | 51,0846 |
| 19.08.2025 | 51,9335 | 56,1781 | 51,0846 | 56,1781 |
| 20.08.2025 | 55,9783 | 59,0244 | 55,9783 | 57,826 |
| 21.08.2025 | 57,7261 | 59,8733 | 57,2267 | 59,8733 |
| 24.08.2025 | 59,6736 | 60,5225 | 58,9246 | 60,3228 |
| 25.08.2025 | 59,5238 | 60,123 | 57,8759 | 58,4751 |
| 26.08.2025 | 58,0756 | 58,4751 | 56,9271 | 57,0769 |
| 27.08.2025 | 57,0769 | 57,6262 | 56,1281 | 56,2779 |
| 28.08.2025 | 55,9284 | 59,1742 | 55,9284 | 58,5251 |
| 31.08.2025 | 58,5251 | 59,0744 | 57,5763 | 58,5251 |
| 01.09.2025 | 58,5251 | 58,6249 | 57,2767 | 57,4265 |
| 02.09.2025 | 57,3765 | 59,4738 | 57,3765 | 58,3253 |
| 03.09.2025 | 58,1256 | 58,8247 | 57,4764 | 57,7261 |
| 04.09.2025 | 58,3253 | 58,3253 | 57,2767 | 57,5263 |
| 07.09.2025 | 57,027 | 59,5238 | 57,027 | 59,4239 |
| 08.09.2025 | 59,4239 | 60,173 | 58,0257 | 58,0257 |
| 09.09.2025 | 58,0257 | 59,2741 | 57,6262 | 58,1256 |
| 10.09.2025 | 58,1256 | 59,0744 | 57,826 | 59,0744 |
| 11.09.2025 | 58,9246 | 59,4239 | 58,0756 | 59,1243 |
| 14.09.2025 | 59,4239 | 59,4239 | 58,0756 | 58,0756 |
| 15.09.2025 | 58,9246 | 61,2216 | 57,6762 | 59,1243 |
| 16.09.2025 | 59,9233 | 61,721 | 59,0744 | 61,4213 |
| 17.09.2025 | 61,4213 | 62,7696 | 60,2229 | 61,671 |
| 18.09.2025 | 61,671 | 61,671 | 59,1742 | 60,9719 |
| 21.09.2025 | 61,721 | 62,2203 | 60,2728 | 61,1217 |
| 22.09.2025 | 61,0219 | 61,0219 | 60,2229 | 60,5225 |
| 23.09.2025 | 60,5724 | 63,4188 | 60,123 | 63,1192 |
| 24.09.2025 | 63,9182 | 65,4662 | 62,0206 | 64,5174 |
| 25.09.2025 | 64,5174 | 65,2165 | 63,7184 | 63,9182 |
| 28.09.2025 | 64,018 | 64,1678 | 61,9706 | 63,8183 |
| 29.09.2025 | 63,9182 | 64,5673 | 63,0692 | 63,3189 |
| 30.09.2025 | 61,9207 | 64,817 | 59,2242 | 63,5686 |
| 01.10.2025 | 63,5187 | 67,4137 | 63,5187 | 65,9156 |
| 02.10.2025 | 65,9156 | 66,5648 | 63,9681 | 64,2677 |
| 05.10.2025 | 63,9182 | 65,566 | 63,3189 | 65,4662 |
| 06.10.2025 | 65,4662 | 67,6134 | 65,3663 | 67,164 |
| 07.10.2025 | 67,913 | 70,31 | 67,6634 | 69,4611 |
| 08.10.2025 | 69,5609 | 70,31 | 67,913 | 69,6109 |
| 09.10.2025 | 69,8605 | 69,9105 | 63,8682 | 66,5148 |
| 12.10.2025 | 65,9438 | 66,2436 | 64,6949 | 64,6949 |
| 13.10.2025 | 64,2453 | 65,0946 | 63,446 | 64,8448 |
| 14.10.2025 | 65,8439 | 68,8414 | 63,446 | 65,3943 |
| 15.10.2025 | 66,3935 | 67,5425 | 63,1962 | 63,446 |
| 16.10.2025 | 63,446 | 63,9955 | 61,6975 | 62,4968 |
| 19.10.2025 | 61,7474 | 65,6941 | 61,6475 | 63,396 |
| 20.10.2025 | 63,0463 | 65,1445 | 62,5467 | 62,9464 |
| 21.10.2025 | 62,9464 | 63,6458 | 61,1479 | 61,1479 |
| 22.10.2025 | 61,1479 | 61,4477 | 60,0988 | 60,1987 |
| 23.10.2025 | 60,0489 | 63,0463 | 59,1996 | 61,8973 |
| 26.10.2025 | 61,8973 | 66,3935 | 61,7474 | 65,8439 |
| 27.10.2025 | 64,9447 | 65,5442 | 63,9455 | 63,9455 |
| 29.10.2025 | 63,2461 | 66,7931 | 63,1462 | 64,7948 |
| 30.10.2025 | 64,4451 | 67,0429 | 63,5459 | 63,5958 |
| 02.11.2025 | 63,1462 | 66,7432 | 63,1462 | 65,8439 |
| 03.11.2025 | 65,2444 | 67,9921 | 65,2444 | 67,7923 |
| 04.11.2025 | 66,9929 | 68,8913 | 64,7449 | 66,7931 |
| 05.11.2025 | 66,2436 | 68,7415 | 65,0946 | 65,9938 |
| 06.11.2025 | 65,9438 | 68,7415 | 65,4443 | 66,943 |
| 09.11.2025 | 66,6432 | 68,2419 | 65,6441 | 67,6923 |
| 10.11.2025 | 66,943 | 67,5425 | 64,6949 | 66,2436 |
| 11.11.2025 | 65,9438 | 71,4891 | 65,6941 | 70,9895 |
| 12.11.2025 | 70,9895 | 78,0835 | 70,9895 | 78,0835 |
| 13.11.2025 | 78,0335 | 82,4798 | 77,9836 | 78,5831 |
| 16.11.2025 | 78,5831 | 85,1775 | 78,5831 | 83,4289 |
| 17.11.2025 | 83,4289 | 87,9251 | 80,9311 | 86,926 |
| 18.11.2025 | 93,8701 | 94,2198 | 78,2334 | 78,2334 |
| 19.11.2025 | 72,9379 | 72,9379 | 70,44 | 70,44 |
| 20.11.2025 | 64,0455 | 65,4443 | 63,396 | 63,396 |
| 23.11.2025 | 57,1014 | 58,7 | 57,1014 | 57,1014 |
| 24.11.2025 | 51,8059 | 53,6543 | 51,4062 | 51,4062 |
| 25.11.2025 | 46,2806 | 51,3063 | 46,2806 | 46,2806 |
| 26.11.2025 | 42,3839 | 43,9626 | 41,6645 | 41,6645 |
| 27.11.2025 | 39,8061 | 42,1041 | 38,727 | 41,9643 |
| 30.11.2025 | 41,9443 | 46,1607 | 41,8044 | 45,8609 |
| 01.12.2025 | 44,8618 | 48,8384 | 44,8618 | 45,9609 |
| 02.12.2025 | 45,2814 | 50,5569 | 45,2814 | 50,0574 |
| 03.12.2025 | 48,9783 | 52,1556 | 48,2989 | 50,7068 |
| 04.12.2025 | 50,457 | 55,7525 | 49,9575 | 55,7525 |
| 07.12.2025 | 55,8524 | 61,1979 | 55,8524 | 58,0006 |
| 08.12.2025 | 58,0006 | 59,3994 | 56,6018 | 56,6018 |
| 09.12.2025 | 55,9523 | 58,2504 | 54,6535 | 55,4528 |
| 10.12.2025 | 53,1821 | 55,6312 | 53,1821 | 53,9818 |
| 11.12.2025 | 54,0318 | 54,2817 | 52,7822 | 52,7822 |
| 14.12.2025 | 52,8322 | 57,0308 | 51,9825 | 55,1314 |
| 15.12.2025 | 54,9814 | 55,4313 | 52,8822 | 54,2317 |
| 16.12.2025 | 54,1817 | 56,231 | 54,0818 | 55,0314 |
| 17.12.2025 | 53,9318 | 60,5296 | 52,9821 | 60,5296 |
| 18.12.2025 | 59,5799 | 62,9288 | 58,7302 | 61,0794 |
| 21.12.2025 | 59,8798 | 62,129 | 59,4799 | 60,4796 |
| 22.12.2025 | 58,8801 | 64,1783 | 56,8808 | 62,6789 |
| 23.12.2025 | 62,0791 | 66,8275 | 62,0791 | 65,0281 |
| 24.12.2025 | 65,178 | 65,9777 | 64,3283 | 64,7781 |
| 25.12.2025 | 64,7781 | 66,9774 | 63,9784 | 65,5779 |
| 28.12.2025 | 65,7778 | 68,227 | 65,178 | 65,9777 |
| 29.12.2025 | 66,6775 | 68,8768 | 64,0784 | 68,7268 |
| 30.12.2025 | 68,9767 | 70,7261 | 67,0274 | 69,9764 |