TipRanks
Go Ultimate55% OFF

LDR Turizm A.S. (LIDER) Historical Prices

TR:LIDER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.927.997.537.537.53-4.92%11,774,2940.52
Oct 29, 20267.928.107.847.927.92+0.00%00.00
Oct 28, 20268.088.107.847.927.92-1.86%5,417,6140.23
Oct 27, 20268.008.237.898.078.07+1.38%14,110,4820.61
Oct 26, 20268.108.377.917.967.96-1.73%19,589,9790.85
Oct 23, 20267.608.167.598.108.10+4.25%18,124,1560.79
Oct 22, 20268.088.387.727.777.77-3.84%16,679,9790.73
Oct 21, 20268.408.558.038.088.08-4.83%18,116,6110.80
Oct 20, 20269.209.258.018.498.49-4.50%58,752,0472.68
Oct 19, 20268.048.898.048.898.89+9.89%36,693,8161.71
Oct 16, 20267.868.207.568.098.09+1.13%17,437,3630.82
Oct 15, 20267.688.127.548.008.00+4.30%19,927,3830.95
Oct 14, 20268.028.137.627.677.67-4.13%17,617,0980.85
Oct 13, 20268.578.577.988.008.00-6.76%19,331,3200.94
Oct 12, 20268.869.328.558.588.58-3.05%23,286,2111.15
Oct 09, 20268.358.938.108.858.85+5.73%39,290,7661.99
Oct 08, 20268.398.597.898.378.37-0.24%31,153,1781.62
Oct 07, 20268.278.828.158.398.39+1.45%24,295,1761.28
Oct 06, 20267.768.277.728.278.27+6.85%30,695,5801.65
Oct 05, 20268.108.777.197.747.74-3.01%78,796,7504.54
Oct 02, 20267.948.677.657.987.98+1.14%29,637,1661.75
Oct 01, 20267.187.897.137.897.89+9.89%31,478,6681.90
Sep 30, 20266.828.176.827.187.18-5.15%67,569,3444.35
Sep 29, 20267.577.577.577.577.57-9.99%27,056,3221.79
Sep 28, 20268.418.418.418.418.41-9.96%1,638,4640.11
Sep 25, 20269.349.349.349.349.34-9.93%970,1090.06
Sep 24, 202610.3710.3710.3710.3710.37-9.98%446,4690.03
Sep 23, 202611.5211.5211.5211.5211.52-10.00%501,0070.03
Sep 22, 202612.8012.8012.8012.8012.80-9.99%345,6900.02
Sep 21, 202614.2214.2214.2214.2214.22-10.00%265,3350.02
Sep 18, 202615.8015.8015.8015.8015.80-9.97%432,0270.03
Sep 17, 202618.0019.7717.5517.5517.55-10.00%8,421,8230.55
Sep 16, 202621.6821.7619.5019.5019.50-9.97%8,459,7560.56
Sep 15, 202622.3023.9821.6421.6621.66-2.78%10,819,0550.72
Sep 14, 202621.5022.2821.0622.2822.28+3.24%8,845,7590.60
Sep 11, 202622.6022.6821.4821.5821.58-3.83%6,916,1580.47
Sep 10, 202623.3223.5022.2622.4422.44-4.51%6,505,7260.44
Sep 09, 202622.7824.1822.5423.5023.50+3.43%13,744,4220.95
Sep 08, 202622.5623.2222.3022.7222.72+0.69%8,186,7470.57
Sep 07, 202623.2423.4622.0822.6022.56-3.42%15,124,2051.07
Sep 04, 202624.5224.9023.4023.4023.36-10.00%12,480,0780.90
Sep 03, 202628.1628.6625.4026.0025.96-7.67%27,147,6842.01
Sep 02, 202629.3030.3028.1628.1628.12-9.86%22,673,0761.72
Sep 01, 202632.0034.2029.3031.2431.19-4.00%69,952,3405.79
Aug 31, 202632.0034.2631.0432.5432.49+1.62%22,462,5561.91
Aug 28, 202632.4033.4431.8232.0231.97-1.17%18,929,0821.65
Aug 27, 202632.0033.1431.8432.4032.35+1.44%24,636,2162.22
Aug 26, 202632.1233.4230.7031.9431.89-4.89%49,156,9304.77
Aug 25, 202634.9637.1233.5833.5833.53-9.97%37,646,3323.87
Aug 24, 202634.3237.3433.9637.3037.24+2.81%42,146,8644.66