Limak Dogu Anadolu Cimento Sanayi Ve Ticaret AS LMKDC
BIST · Türkiye · Non-Energy Minerals
₺24.26+1.14 (+4.93%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺24.22 | +4.76% | ₺23.34 | ₺24.36 | ₺23.20 | 2.89M |
| 2026-09-30 | ₺23.12 | -0.77% | ₺23.30 | ₺23.80 | ₺22.72 | 4.10M |
| 2026-09-29 | ₺23.30 | +3.56% | ₺22.50 | ₺23.98 | ₺22.20 | 6.97M |
| 2026-09-28 | ₺22.50 | -5.86% | ₺23.58 | ₺23.58 | ₺22.50 | 3.90M |
| 2026-09-25 | ₺23.90 | +7.66% | ₺22.26 | ₺23.90 | ₺22.26 | 5.51M |
| 2026-09-24 | ₺22.20 | -2.46% | ₺22.76 | ₺22.96 | ₺22.16 | 2.50M |
| 2026-09-23 | ₺22.76 | -0.18% | ₺22.80 | ₺23.22 | ₺22.62 | 2.94M |
| 2026-09-22 | ₺22.80 | +1.88% | ₺22.62 | ₺23.30 | ₺22.30 | 3.93M |
| 2026-09-21 | ₺22.38 | +0.36% | ₺22.04 | ₺23.28 | ₺21.22 | 7.72M |
| 2026-09-18 | ₺22.30 | +0.27% | ₺22.48 | ₺23.82 | ₺22.00 | 13.41M |
| 2026-09-17 | ₺22.24 | +9.99% | ₺20.10 | ₺22.24 | ₺19.96 | 10.89M |
| 2026-09-16 | ₺20.22 | -5.34% | ₺21.36 | ₺21.46 | ₺19.55 | 5.91M |
| 2026-09-15 | ₺21.36 | -2.64% | ₺22.04 | ₺22.24 | ₺21.34 | 3.20M |
| 2026-09-14 | ₺21.94 | -2.75% | ₺22.56 | ₺22.58 | ₺21.90 | 3.45M |
| 2026-09-11 | ₺22.56 | -0.79% | ₺23.32 | ₺23.32 | ₺22.56 | 3.13M |
| 2026-09-10 | ₺22.74 | -0.52% | ₺23.02 | ₺23.08 | ₺22.52 | 2.32M |
| 2026-09-09 | ₺22.86 | -0.52% | ₺22.90 | ₺23.26 | ₺22.76 | 3.62M |
| 2026-09-08 | ₺22.98 | +1.86% | ₺22.56 | ₺23.04 | ₺22.46 | 2.91M |
| 2026-09-07 | ₺22.56 | +2.83% | ₺21.94 | ₺22.60 | ₺21.82 | 2.85M |
| 2026-09-04 | ₺21.94 | +1.86% | ₺21.56 | ₺22.06 | ₺21.46 | 3.33M |
| 2026-09-03 | ₺21.54 | -5.11% | ₺22.78 | ₺22.84 | ₺21.38 | 6.90M |
| 2026-09-02 | ₺22.70 | -1.30% | ₺23.12 | ₺23.16 | ₺22.46 | 3.65M |
| 2026-09-01 | ₺23.00 | -1.71% | ₺23.40 | ₺23.50 | ₺22.94 | 3.60M |
| 2026-08-31 | ₺23.40 | -4.02% | ₺24.38 | ₺24.40 | ₺23.18 | 4.07M |
| 2026-08-28 | ₺24.38 | +0.66% | ₺24.18 | ₺24.56 | ₺24.06 | 2.93M |
| 2026-08-27 | ₺24.22 | -1.62% | ₺24.66 | ₺24.78 | ₺24.22 | 2.80M |
| 2026-08-26 | ₺24.62 | +1.65% | ₺24.26 | ₺24.90 | ₺24.24 | 4.34M |
| 2026-08-25 | ₺24.22 | -1.94% | ₺24.70 | ₺24.82 | ₺24.00 | 3.44M |
| 2026-08-24 | ₺24.70 | -0.88% | ₺25.12 | ₺25.46 | ₺24.00 | 4.99M |
| 2026-08-21 | ₺24.92 | -2.12% | ₺25.48 | ₺25.48 | ₺24.88 | 3.85M |
| 2026-08-20 | ₺25.46 | -0.24% | ₺25.60 | ₺25.70 | ₺24.34 | 7.65M |
| 2026-08-19 | ₺25.52 | +1.43% | ₺25.16 | ₺25.84 | ₺24.88 | 6.23M |
| 2026-08-18 | ₺25.16 | +0.24% | ₺25.10 | ₺25.32 | ₺24.76 | 3.43M |
| 2026-08-17 | ₺25.10 | +2.12% | ₺24.62 | ₺25.38 | ₺24.34 | 4.83M |
| 2026-08-14 | ₺24.58 | -0.08% | ₺24.64 | ₺24.72 | ₺24.22 | 2.79M |
| 2026-08-13 | ₺24.60 | +0.49% | ₺24.60 | ₺24.78 | ₺24.32 | 3.66M |
| 2026-08-12 | ₺24.48 | +1.49% | ₺24.08 | ₺24.52 | ₺23.72 | 4.22M |
| 2026-08-11 | ₺24.12 | +1.17% | ₺23.88 | ₺24.20 | ₺23.34 | 6.10M |
| 2026-08-10 | ₺23.84 | -1.89% | ₺24.30 | ₺24.46 | ₺23.66 | 2.65M |
| 2026-08-07 | ₺24.30 | -0.41% | ₺24.42 | ₺24.74 | ₺24.18 | 3.51M |
| 2026-08-06 | ₺24.40 | -1.37% | ₺24.50 | ₺24.94 | ₺24.40 | 2.63M |
| 2026-08-05 | ₺24.74 | +2.23% | ₺24.22 | ₺25.50 | ₺23.62 | 11.94M |
| 2026-08-04 | ₺24.20 | +3.60% | ₺23.36 | ₺24.26 | ₺23.20 | 5.24M |
| 2026-08-03 | ₺23.36 | +3.27% | ₺22.98 | ₺23.68 | ₺22.86 | 6.38M |
| 2026-07-31 | ₺22.62 | -0.35% | ₺22.80 | ₺22.90 | ₺22.06 | 4.29M |
| 2026-07-30 | ₺22.70 | -0.35% | ₺22.74 | ₺23.04 | ₺22.60 | 3.57M |
| 2026-07-29 | ₺22.78 | -3.31% | ₺23.70 | ₺23.70 | ₺22.76 | 5.10M |
| 2026-07-28 | ₺23.56 | -0.93% | ₺23.82 | ₺23.92 | ₺23.40 | 4.17M |
| 2026-07-27 | ₺23.78 | +0.51% | ₺25.00 | ₺25.32 | ₺23.76 | 10.21M |
| 2026-07-24 | ₺23.66 | -1.09% | ₺24.00 | ₺24.10 | ₺23.44 | 4.59M |
| 2026-07-23 | ₺23.92 | -2.69% | ₺25.04 | ₺25.04 | ₺23.92 | 5.95M |
| 2026-07-22 | ₺24.58 | +6.87% | ₺23.18 | ₺25.30 | ₺22.78 | 16.50M |
| 2026-07-21 | ₺23.00 | -2.95% | ₺23.92 | ₺23.92 | ₺22.98 | 6.18M |
| 2026-07-20 | ₺23.70 | -0.42% | ₺23.80 | ₺23.98 | ₺23.44 | 3.82M |
| 2026-07-17 | ₺23.80 | -2.30% | ₺24.24 | ₺24.34 | ₺23.74 | 3.48M |
| 2026-07-16 | ₺24.36 | +5.73% | ₺23.14 | ₺24.36 | ₺23.10 | 8.06M |
| 2026-07-14 | ₺23.04 | -0.69% | ₺23.38 | ₺23.44 | ₺22.94 | 6.75M |
| 2026-07-13 | ₺23.20 | -4.61% | ₺24.34 | ₺24.40 | ₺23.18 | 8.88M |
| 2026-07-10 | ₺24.32 | -1.30% | ₺24.64 | ₺25.04 | ₺24.18 | 6.30M |
| 2026-07-09 | ₺24.64 | -1.28% | ₺25.02 | ₺25.10 | ₺24.56 | 2.20M |
| 2026-07-08 | ₺24.96 | -4.51% | ₺26.14 | ₺26.14 | ₺24.96 | 4.25M |
| 2026-07-07 | ₺26.14 | -0.68% | ₺26.34 | ₺26.46 | ₺26.14 | 2.98M |
| 2026-07-06 | ₺26.32 | -0.98% | ₺26.80 | ₺27.02 | ₺26.16 | 6.48M |
| 2026-07-03 | ₺26.58 | +0.45% | ₺26.48 | ₺26.64 | ₺26.32 | 3.06M |
| 2026-07-02 | ₺26.46 | 0.00% | ₺26.54 | ₺26.84 | ₺26.40 | 4.95M |
| 2026-07-01 | ₺26.46 | +0.99% | ₺26.28 | ₺26.70 | ₺26.00 | 4.46M |
| 2026-06-30 | ₺26.20 | -1.95% | ₺26.92 | ₺26.94 | ₺26.18 | 3.45M |
| 2026-06-29 | ₺26.72 | -2.12% | ₺27.30 | ₺27.62 | ₺26.64 | 5.63M |
| 2026-06-26 | ₺27.30 | +0.59% | ₺27.14 | ₺27.30 | ₺26.58 | 3.75M |
| 2026-06-25 | ₺27.14 | -2.30% | ₺28.00 | ₺28.10 | ₺27.12 | 3.04M |
| 2026-06-24 | ₺27.78 | -2.11% | ₺28.36 | ₺29.02 | ₺27.72 | 5.38M |
| 2026-06-23 | ₺28.38 | -1.94% | ₺28.94 | ₺28.98 | ₺28.28 | 2.63M |
| 2026-06-22 | ₺28.94 | -0.14% | ₺29.04 | ₺29.30 | ₺28.80 | 6.57M |
| 2026-06-19 | ₺28.98 | -0.28% | ₺28.92 | ₺29.10 | ₺28.68 | 2.65M |
| 2026-06-18 | ₺29.06 | +0.55% | ₺29.08 | ₺29.18 | ₺28.36 | 6.15M |
| 2026-06-17 | ₺28.90 | 0.00% | ₺28.96 | ₺29.54 | ₺28.76 | 6.91M |
| 2026-06-16 | ₺28.90 | -0.82% | ₺29.30 | ₺29.32 | ₺28.70 | 7.84M |
| 2026-06-15 | ₺29.14 | +2.75% | ₺29.00 | ₺29.14 | ₺28.78 | 6.59M |
| 2026-06-12 | ₺28.36 | -0.49% | ₺28.68 | ₺28.90 | ₺28.30 | 5.82M |
| 2026-06-11 | ₺28.50 | -2.06% | ₺29.28 | ₺29.30 | ₺27.82 | 6.69M |
| 2026-06-10 | ₺29.10 | -2.02% | ₺29.74 | ₺30.10 | ₺29.10 | 5.06M |
| 2026-06-09 | ₺29.70 | -1.13% | ₺30.18 | ₺30.36 | ₺29.00 | 6.13M |
| 2026-06-08 | ₺30.04 | +0.27% | ₺29.96 | ₺30.46 | ₺29.58 | 5.40M |
| 2026-06-05 | ₺29.96 | -4.53% | ₺31.38 | ₺31.54 | ₺29.96 | 8.76M |
| 2026-06-04 | ₺31.38 | -3.33% | ₺32.40 | ₺32.60 | ₺31.10 | 7.50M |
| 2026-06-03 | ₺32.46 | -4.47% | ₺33.90 | ₺33.92 | ₺32.16 | 10.97M |
| 2026-06-02 | ₺33.98 | -6.90% | ₺35.00 | ₺35.08 | ₺33.94 | 8.67M |
| 2026-06-01 | ₺36.50 | -0.54% | ₺36.76 | ₺37.28 | ₺36.10 | 6.96M |
| 2026-05-29 | ₺36.70 | 0.00% | ₺36.70 | ₺36.70 | ₺36.70 | 0 |
| 2026-05-28 | ₺36.70 | 0.00% | ₺36.70 | ₺36.70 | ₺36.70 | 0 |