LIDER
LDR TURİZM A.Ş.
—
109.5 ₺
-11.600 (%-9.58)
Önceki Kapanış: 121.1
Düşük₺109
Yüksek₺115.2
Piyasa Verileri
Spot Piyasa
A:109.4
S:109.5
LIDER: LDR TURİZM A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,684
KAPANIŞ 2,7083
En Düşük
DÜŞÜK 1,3323
En Yüksek
YÜKSEK 7,3523
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.04.2022 | 1,5935 | 1,5935 | 1,5935 | 1,5935 |
| 04.04.2022 | 1,7521 | 1,7521 | 1,4482 | 1,4497 |
| 05.04.2022 | 1,4505 | 1,4645 | 1,3339 | 1,3518 |
| 06.04.2022 | 1,3657 | 1,4862 | 1,3494 | 1,4862 |
| 07.04.2022 | 1,4862 | 1,5127 | 1,4458 | 1,4512 |
| 10.04.2022 | 1,4512 | 1,4606 | 1,4031 | 1,4101 |
| 11.04.2022 | 1,4279 | 1,4342 | 1,3875 | 1,4155 |
| 12.04.2022 | 1,4186 | 1,4209 | 1,3844 | 1,3859 |
| 13.04.2022 | 1,3976 | 1,4062 | 1,351 | 1,3634 |
| 14.04.2022 | 1,3634 | 1,3743 | 1,3518 | 1,3541 |
| 17.04.2022 | 1,3549 | 1,3587 | 1,3378 | 1,3386 |
| 18.04.2022 | 1,3393 | 1,3634 | 1,3323 | 1,3417 |
| 19.04.2022 | 1,3463 | 1,4186 | 1,3463 | 1,3875 |
| 20.04.2022 | 1,3898 | 1,4233 | 1,3665 | 1,3992 |
| 21.04.2022 | 1,3945 | 1,5375 | 1,3883 | 1,5002 |
| 24.04.2022 | 1,5034 | 1,5546 | 1,4723 | 1,5538 |
| 25.04.2022 | 1,5578 | 1,6728 | 1,4878 | 1,665 |
| 26.04.2022 | 1,665 | 1,8314 | 1,6464 | 1,8314 |
| 27.04.2022 | 1,8422 | 1,9868 | 1,7505 | 1,9744 |
| 28.04.2022 | 1,9588 | 1,9588 | 1,7769 | 1,7769 |
| 04.05.2022 | 1,6013 | 1,7785 | 1,5997 | 1,6946 |
| 05.05.2022 | 1,6961 | 1,7241 | 1,6121 | 1,6199 |
| 08.05.2022 | 1,6262 | 1,6666 | 1,564 | 1,6308 |
| 09.05.2022 | 1,6355 | 1,637 | 1,5445 | 1,5445 |
| 10.05.2022 | 1,5476 | 1,578 | 1,4109 | 1,5476 |
| 11.05.2022 | 1,5391 | 1,6277 | 1,4847 | 1,5935 |
| 12.05.2022 | 1,6013 | 1,6075 | 1,4878 | 1,4878 |
| 15.05.2022 | 1,4956 | 1,5235 | 1,4621 | 1,4621 |
| 16.05.2022 | 1,4769 | 1,4785 | 1,3883 | 1,3883 |
| 17.05.2022 | 1,389 | 1,438 | 1,3875 | 1,3875 |
| 19.05.2022 | 1,3914 | 1,3914 | 1,3447 | 1,3518 |
| 22.05.2022 | 1,3603 | 1,4388 | 1,3564 | 1,407 |
| 23.05.2022 | 1,438 | 1,501 | 1,4311 | 1,4645 |
| 24.05.2022 | 1,4691 | 1,4886 | 1,438 | 1,438 |
| 25.05.2022 | 1,4419 | 1,4761 | 1,4147 | 1,4691 |
| 26.05.2022 | 1,4684 | 1,4753 | 1,4194 | 1,4194 |
| 29.05.2022 | 1,4271 | 1,4342 | 1,4117 | 1,4117 |
| 30.05.2022 | 1,4155 | 1,417 | 1,3906 | 1,4015 |
| 31.05.2022 | 1,4023 | 1,4411 | 1,4015 | 1,4101 |
| 01.06.2022 | 1,4147 | 1,4606 | 1,4147 | 1,4264 |
| 02.06.2022 | 1,4334 | 1,4745 | 1,4162 | 1,438 |
| 05.06.2022 | 1,4466 | 1,5049 | 1,4411 | 1,4862 |
| 06.06.2022 | 1,4917 | 1,4917 | 1,4466 | 1,487 |
| 07.06.2022 | 1,4886 | 1,5228 | 1,4707 | 1,4769 |
| 08.06.2022 | 1,4808 | 1,5235 | 1,4738 | 1,4971 |
| 09.06.2022 | 1,4964 | 1,5088 | 1,4862 | 1,5065 |
| 12.06.2022 | 1,508 | 1,55 | 1,4925 | 1,5119 |
| 13.06.2022 | 1,5127 | 1,5321 | 1,5002 | 1,5197 |
| 14.06.2022 | 1,5181 | 1,5368 | 1,501 | 1,5352 |
| 15.06.2022 | 1,5352 | 1,6199 | 1,5096 | 1,5096 |
| 16.06.2022 | 1,5157 | 1,5733 | 1,5134 | 1,5593 |
| 19.06.2022 | 1,564 | 1,5733 | 1,5352 | 1,5515 |
| 20.06.2022 | 1,5469 | 1,5671 | 1,5383 | 1,5445 |
| 21.06.2022 | 1,5461 | 1,5624 | 1,5352 | 1,5469 |
| 22.06.2022 | 1,5469 | 1,5609 | 1,5337 | 1,55 |
| 23.06.2022 | 1,55 | 1,5889 | 1,5391 | 1,5609 |
| 26.06.2022 | 1,5461 | 1,6013 | 1,5445 | 1,5873 |
| 27.06.2022 | 1,5889 | 1,6324 | 1,5873 | 1,609 |
| 28.06.2022 | 1,6121 | 1,6479 | 1,6044 | 1,6324 |
| 29.06.2022 | 1,6324 | 1,6681 | 1,6215 | 1,6557 |
| 30.06.2022 | 1,6588 | 1,6821 | 1,6386 | 1,6604 |
| 03.07.2022 | 1,665 | 1,7567 | 1,665 | 1,7288 |
| 04.07.2022 | 1,7381 | 1,7769 | 1,7101 | 1,7692 |
| 05.07.2022 | 1,7723 | 1,8142 | 1,7505 | 1,8034 |
| 06.07.2022 | 1,8081 | 1,8594 | 1,8081 | 1,8453 |
| 07.07.2022 | 1,85 | 1,8827 | 1,8345 | 1,8734 |
| 12.07.2022 | 1,8734 | 1,906 | 1,8547 | 1,8904 |
| 13.07.2022 | 1,8936 | 1,9262 | 1,8904 | 1,9044 |
| 17.07.2022 | 1,9106 | 1,9433 | 1,8998 | 1,9386 |
| 18.07.2022 | 1,9433 | 2,021 | 1,9402 | 2,0179 |
| 19.07.2022 | 2,021 | 2,0894 | 2,021 | 2,0832 |
| 20.07.2022 | 2,0863 | 2,0972 | 1,8749 | 1,8749 |
| 21.07.2022 | 1,8827 | 2,0195 | 1,8811 | 1,9448 |
| 24.07.2022 | 1,9464 | 1,9697 | 1,8547 | 1,8655 |
| 25.07.2022 | 1,8687 | 1,9013 | 1,8625 | 1,8734 |
| 26.07.2022 | 1,896 | 1,9118 | 1,885 | 1,8913 |
| 27.07.2022 | 1,8929 | 1,9054 | 1,8188 | 1,8361 |
| 28.07.2022 | 1,844 | 1,9086 | 1,8251 | 1,8992 |
| 31.07.2022 | 1,9007 | 1,9118 | 1,8204 | 1,8282 |
| 01.08.2022 | 1,8361 | 1,8976 | 1,7731 | 1,7746 |
| 02.08.2022 | 1,7809 | 1,844 | 1,7794 | 1,8345 |
| 03.08.2022 | 1,833 | 1,8487 | 1,8267 | 1,8392 |
| 04.08.2022 | 1,844 | 1,8944 | 1,8377 | 1,8913 |
| 07.08.2022 | 1,8992 | 1,9291 | 1,8976 | 1,926 |
| 08.08.2022 | 1,9275 | 2 | 1,9212 | 1,9922 |
| 09.08.2022 | 1,9938 | 2,0741 | 1,8456 | 1,8456 |
| 10.08.2022 | 1,8519 | 1,9102 | 1,8377 | 1,8629 |
| 11.08.2022 | 1,8676 | 1,8913 | 1,8282 | 1,844 |
| 14.08.2022 | 1,8487 | 1,8724 | 1,7952 | 1,8456 |
| 15.08.2022 | 1,8472 | 1,8676 | 1,8014 | 1,855 |
| 16.08.2022 | 1,8566 | 1,9165 | 1,8534 | 1,8834 |
| 17.08.2022 | 1,8708 | 1,8929 | 1,8267 | 1,8519 |
| 18.08.2022 | 1,8519 | 1,8818 | 1,8456 | 1,8534 |
| 21.08.2022 | 1,8534 | 1,8929 | 1,8534 | 1,8534 |
| 22.08.2022 | 1,8629 | 1,8676 | 1,8361 | 1,8361 |
| 23.08.2022 | 1,9701 | 2,0189 | 1,9197 | 1,9449 |
| 24.08.2022 | 1,9669 | 1,9953 | 1,8724 | 1,8818 |
| 25.08.2022 | 1,8881 | 1,926 | 1,874 | 1,8755 |
| 28.08.2022 | 1,8676 | 1,8803 | 1,844 | 1,8503 |
| 30.08.2022 | 1,855 | 1,8755 | 1,844 | 1,8519 |
| 31.08.2022 | 1,8534 | 1,8834 | 1,8487 | 1,8614 |
| 01.09.2022 | 1,8614 | 1,8976 | 1,8582 | 1,8724 |
| 04.09.2022 | 1,8724 | 1,9118 | 1,8724 | 1,896 |
| 05.09.2022 | 1,8992 | 1,9858 | 1,8724 | 1,9732 |
| 06.09.2022 | 1,978 | 2,0568 | 1,9764 | 2,041 |
| 07.09.2022 | 2,0568 | 2,1135 | 2,0489 | 2,1119 |
| 08.09.2022 | 2,1198 | 2,2616 | 2,0142 | 2,0709 |
| 11.09.2022 | 2,0993 | 2,175 | 2,0993 | 2,1671 |
| 12.09.2022 | 2,2113 | 2,2317 | 2,1324 | 2,1592 |
| 13.09.2022 | 2,1718 | 2,1765 | 2,0977 | 2,1608 |
| 14.09.2022 | 2,1639 | 2,1891 | 2,1166 | 2,1434 |
| 15.09.2022 | 2,1718 | 2,186 | 2,1371 | 2,1513 |
| 18.09.2022 | 2,1545 | 2,1828 | 2,1056 | 2,1151 |
| 19.09.2022 | 2,1151 | 2,2254 | 2,1151 | 2,1907 |
| 20.09.2022 | 2,1828 | 2,3137 | 2,1813 | 2,3089 |
| 21.09.2022 | 2,3231 | 2,4145 | 2,301 | 2,4082 |
| 22.09.2022 | 2,4114 | 2,465 | 2,4035 | 2,4587 |
| 25.09.2022 | 2,4398 | 2,517 | 2,4366 | 2,5059 |
| 26.09.2022 | 2,5138 | 2,632 | 2,4965 | 2,6273 |
| 27.09.2022 | 2,6257 | 2,7014 | 2,6021 | 2,6872 |
| 28.09.2022 | 2,7077 | 2,7313 | 2,6588 | 2,6935 |
| 29.09.2022 | 2,6935 | 2,7313 | 2,6651 | 2,7029 |
| 02.10.2022 | 2,7029 | 2,7219 | 2,6714 | 2,7061 |
| 03.10.2022 | 2,7345 | 2,7345 | 2,6903 | 2,7077 |
| 04.10.2022 | 2,7108 | 2,7423 | 2,6935 | 2,7187 |
| 05.10.2022 | 2,7282 | 2,7692 | 2,7234 | 2,7518 |
| 06.10.2022 | 2,766 | 2,8291 | 2,7581 | 2,818 |
| 09.10.2022 | 2,8369 | 2,8716 | 2,8196 | 2,8684 |
| 10.10.2022 | 2,8763 | 2,933 | 2,8684 | 2,9173 |
| 11.10.2022 | 2,9204 | 2,9583 | 2,9047 | 2,9394 |
| 12.10.2022 | 2,9394 | 3,0118 | 2,9394 | 3,0024 |
| 13.10.2022 | 3,0072 | 3,1647 | 3,0072 | 3,1537 |
| 16.10.2022 | 3,1899 | 3,2767 | 3,1632 | 3,2625 |
| 17.10.2022 | 3,2861 | 3,3554 | 3,253 | 3,3381 |
| 18.10.2022 | 3,3554 | 3,4106 | 3,2987 | 3,3964 |
| 19.10.2022 | 3,4279 | 3,4516 | 3,3728 | 3,4138 |
| 20.10.2022 | 3,4547 | 3,5619 | 3,4043 | 3,5477 |
| 23.10.2022 | 3,6013 | 3,6722 | 3,5556 | 3,6344 |
| 24.10.2022 | 3,6407 | 3,7511 | 3,6407 | 3,7463 |
| 25.10.2022 | 3,7668 | 3,885 | 3,6927 | 3,8755 |
| 26.10.2022 | 3,8929 | 4,0347 | 3,8692 | 4,0032 |
| 27.10.2022 | 4,0071 | 4,1056 | 4,0032 | 4,0702 |
| 30.10.2022 | 4,1056 | 4,216 | 4,0781 | 4,1766 |
| 31.10.2022 | 3,8976 | 4,2002 | 3,7589 | 3,803 |
| 01.11.2022 | 3,803 | 3,8614 | 3,4673 | 3,4673 |
| 02.11.2022 | 3,2467 | 3,6218 | 3,2325 | 3,5603 |
| 03.11.2022 | 3,5855 | 3,9149 | 3,5855 | 3,9149 |
| 06.11.2022 | 3,9796 | 4,2002 | 3,948 | 4,0702 |
| 07.11.2022 | 4,1293 | 4,1766 | 3,9165 | 4,1017 |
| 08.11.2022 | 4,1017 | 4,1372 | 3,8219 | 3,8267 |
| 09.11.2022 | 3,688 | 3,9953 | 3,5162 | 3,9796 |
| 10.11.2022 | 3,9244 | 3,9307 | 3,8677 | 3,8677 |
| 13.11.2022 | 3,8598 | 4,0032 | 3,7511 | 3,9102 |
| 14.11.2022 | 3,9039 | 3,9402 | 3,7116 | 3,8172 |
| 15.11.2022 | 3,8172 | 3,8172 | 3,7195 | 3,7226 |
| 16.11.2022 | 3,7211 | 3,7226 | 3,5367 | 3,7179 |
| 17.11.2022 | 3,7274 | 3,8346 | 3,6643 | 3,7858 |
| 20.11.2022 | 3,8724 | 4,1608 | 3,7952 | 4,1608 |
| 21.11.2022 | 4,2041 | 4,5312 | 4,1608 | 4,5075 |
| 22.11.2022 | 4,5193 | 4,7676 | 4,3933 | 4,7676 |
| 23.11.2022 | 4,807 | 5,0513 | 4,7046 | 4,9606 |
| 24.11.2022 | 5,0434 | 5,0553 | 4,8346 | 4,874 |
| 27.11.2022 | 4,8385 | 4,9882 | 4,6652 | 4,9725 |
| 28.11.2022 | 4,8858 | 5,0001 | 4,8346 | 4,9252 |
| 29.11.2022 | 4,9173 | 4,9961 | 4,807 | 4,807 |
| 30.11.2022 | 4,8622 | 4,9173 | 4,7243 | 4,807 |
| 01.12.2022 | 4,807 | 4,8898 | 4,6888 | 4,8031 |
| 04.12.2022 | 4,8031 | 4,9567 | 4,6888 | 4,9016 |
| 05.12.2022 | 4,9055 | 4,9488 | 4,7794 | 4,8976 |
| 06.12.2022 | 4,9606 | 5,3862 | 4,8976 | 5,3862 |
| 07.12.2022 | 5,398 | 5,595 | 5,1341 | 5,3586 |
| 08.12.2022 | 5,3507 | 5,5556 | 5,3192 | 5,4374 |
| 11.12.2022 | 5,595 | 5,8629 | 5,532 | 5,7999 |
| 12.12.2022 | 5,8196 | 6,123 | 5,8039 | 6,0324 |
| 13.12.2022 | 6,0875 | 6,2176 | 5,9851 | 6,0875 |
| 14.12.2022 | 6,1072 | 6,257 | 5,7841 | 5,7841 |
| 15.12.2022 | 5,7802 | 5,993 | 5,6423 | 5,8314 |
| 18.12.2022 | 5,9103 | 6,3752 | 5,8826 | 6,32 |
| 19.12.2022 | 6,3988 | 6,5407 | 6,32 | 6,4028 |
| 20.12.2022 | 6,4224 | 6,5407 | 6,3043 | 6,4185 |
| 21.12.2022 | 6,4224 | 6,517 | 6,2097 | 6,2806 |
| 22.12.2022 | 6,3082 | 6,4461 | 6,1545 | 6,2924 |
| 25.12.2022 | 6,3043 | 6,5564 | 6,3043 | 6,5249 |
| 26.12.2022 | 6,4855 | 6,7652 | 6,4855 | 6,7338 |
| 27.12.2022 | 6,7652 | 6,9504 | 6,7338 | 6,9425 |
| 28.12.2022 | 6,9504 | 7,1317 | 6,9425 | 7,1041 |
| 29.12.2022 | 7,1278 | 7,3523 | 7,112 | 7,3523 |