LMKDC
LİMAK DOĞU ANADOLU ÇİMENTO SANAYİ VE TİCARET A.Ş. (LMKDC)
23.720
₺
-0.360 (%-1.50)
LMKDC: LİMAK DOĞU ANADOLU ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for LİMAK DOĞU ANADOLU ÇİMENTO SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 26.8497
CLOSE 26.8166
Low
LOW 22.5337
High
HIGH 32.084
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 28.4907 | 31.1902 | 28.363 | 31.1902 |
| 01/02/2025 | 31.2631 | 31.4638 | 29.7857 | 30.187 |
| 01/05/2025 | 30.2782 | 30.9349 | 29.9316 | 30.0958 |
| 01/06/2025 | 30.2782 | 30.5335 | 29.9864 | 30.1141 |
| 01/07/2025 | 30.1505 | 30.3511 | 29.2568 | 29.3662 |
| 01/08/2025 | 29.4757 | 30.0593 | 29.4574 | 30.0228 |
| 01/09/2025 | 29.9864 | 30.3694 | 29.8587 | 30.0958 |
| 01/12/2025 | 30.0958 | 30.26 | 29.5669 | 29.8222 |
| 01/13/2025 | 30.0046 | 31.4091 | 29.8769 | 30.8801 |
| 01/14/2025 | 30.8801 | 31.555 | 30.7524 | 31.4638 |
| 01/15/2025 | 31.6279 | 32.084 | 31.2996 | 31.8468 |
| 01/16/2025 | 31.555 | 31.6461 | 30.4606 | 30.6795 |
| 01/19/2025 | 30.7342 | 30.8619 | 29.8587 | 29.9499 |
| 01/20/2025 | 29.9681 | 30.5153 | 29.8404 | 30.0411 |
| 01/21/2025 | 30.2782 | 30.2782 | 29.4209 | 29.9681 |
| 01/22/2025 | 30.1323 | 30.7707 | 30.0411 | 30.2418 |
| 01/23/2025 | 30.2782 | 31.8468 | 30.1688 | 31.6644 |
| 01/26/2025 | 31.5003 | 31.8103 | 30.9166 | 31.4638 |
| 01/27/2025 | 31.5003 | 31.6461 | 29.4757 | 30.0776 |
| 01/28/2025 | 30.1141 | 30.26 | 29.1838 | 29.1838 |
| 01/29/2025 | 29.2385 | 29.6945 | 29.1655 | 29.4574 |
| 01/30/2025 | 29.5851 | 29.8587 | 28.8373 | 29.0743 |
| 02/02/2025 | 29.0014 | 29.2568 | 28.1442 | 28.5272 |
| 02/03/2025 | 28.7096 | 29.4392 | 28.3265 | 29.275 |
| 02/04/2025 | 29.348 | 29.348 | 27.7793 | 27.9982 |
| 02/05/2025 | 28.0529 | 28.29 | 27.4693 | 27.5058 |
| 02/06/2025 | 27.5422 | 27.7063 | 26.9039 | 27.0497 |
| 02/09/2025 | 27.0497 | 27.2139 | 26.6485 | 26.7214 |
| 02/10/2025 | 26.7214 | 29.1473 | 26.1195 | 27.6516 |
| 02/11/2025 | 27.7428 | 28.363 | 26.3566 | 26.4478 |
| 02/12/2025 | 26.6485 | 26.9767 | 26.3748 | 26.7944 |
| 02/13/2025 | 26.8126 | 27.1956 | 26.6485 | 26.9039 |
| 02/16/2025 | 26.9221 | 27.0679 | 26.3201 | 26.3566 |
| 02/17/2025 | 26.3566 | 26.539 | 26.1378 | 26.2837 |
| 02/18/2025 | 26.3019 | 26.7579 | 25.9918 | 26.1013 |
| 02/19/2025 | 26.1013 | 26.8674 | 26.0466 | 26.539 |
| 02/20/2025 | 26.5755 | 26.7762 | 25.9006 | 26.3201 |
| 02/23/2025 | 26.5937 | 26.7032 | 25.9553 | 25.9553 |
| 02/24/2025 | 25.9553 | 26.3383 | 25.1345 | 25.2622 |
| 02/25/2025 | 25.244 | 25.5541 | 25.1528 | 25.2622 |
| 02/26/2025 | 25.1345 | 25.7182 | 25.1345 | 25.627 |
| 02/27/2025 | 25.6088 | 25.6635 | 25.098 | 25.2257 |
| 03/02/2025 | 25.3352 | 25.6088 | 24.8427 | 25.0616 |
| 03/03/2025 | 26.6302 | 27.5605 | 26.466 | 27.3598 |
| 03/04/2025 | 27.3598 | 28.4542 | 27.0862 | 28.0712 |
| 03/05/2025 | 28.0712 | 28.819 | 27.7975 | 28.7643 |
| 03/06/2025 | 28.6184 | 29.1838 | 28.4907 | 29.1655 |
| 03/09/2025 | 28.892 | 30.0593 | 28.7825 | 29.6945 |
| 03/10/2025 | 29.6034 | 30.4971 | 29.0926 | 29.8587 |
| 03/11/2025 | 29.8951 | 30.4241 | 29.6945 | 30.1323 |
| 03/12/2025 | 30.1323 | 30.9895 | 30.0228 | 30.5518 |
| 03/13/2025 | 30.57 | 30.7889 | 30.3329 | 30.5335 |
| 03/16/2025 | 30.5335 | 31.1902 | 30.2782 | 30.8437 |
| 03/17/2025 | 30.8437 | 31.5003 | 30.0593 | 31.3179 |
| 03/18/2025 | 28.3812 | 29.8404 | 28.1989 | 28.4542 |
| 03/19/2025 | 28.3995 | 29.5486 | 27.4693 | 28.0894 |
| 03/20/2025 | 27.8523 | 27.9982 | 25.4811 | 26.3748 |
| 03/23/2025 | 26.2837 | 27.3416 | 25.2257 | 27.0132 |
| 03/24/2025 | 27.3598 | 28.2536 | 27.1409 | 28.0529 |
| 03/25/2025 | 27.907 | 30.2053 | 27.3963 | 29.8039 |
| 03/26/2025 | 29.8951 | 30.3146 | 28.7643 | 28.7825 |
| 03/27/2025 | 28.5636 | 29.3297 | 27.98 | 29.2568 |
| 04/01/2025 | 29.2568 | 29.4209 | 28.6366 | 28.8373 |
| 04/02/2025 | 28.8373 | 29.2568 | 28.5089 | 28.6001 |
| 04/03/2025 | 28.6184 | 28.7643 | 28.1989 | 28.29 |
| 04/06/2025 | 27.3598 | 28.6366 | 26.8856 | 28.1442 |
| 04/07/2025 | 28.6001 | 29.1473 | 28.3265 | 28.819 |
| 04/08/2025 | 28.6731 | 29.1291 | 27.8888 | 27.9982 |
| 04/09/2025 | 28.8373 | 29.5122 | 28.2536 | 28.5636 |
| 04/10/2025 | 28.5454 | 28.6001 | 28.1077 | 28.2719 |
| 04/13/2025 | 28.3995 | 28.819 | 28.0165 | 28.0894 |
| 04/14/2025 | 28.1259 | 28.8008 | 27.7428 | 27.8523 |
| 04/15/2025 | 27.7611 | 27.7793 | 26.9585 | 27.3416 |
| 04/16/2025 | 27.2686 | 28.3447 | 26.5208 | 27.2686 |
| 04/17/2025 | 27.1774 | 27.3598 | 26.5755 | 26.7944 |
| 04/20/2025 | 26.7032 | 27.3598 | 26.6302 | 27.3598 |
| 04/21/2025 | 27.4693 | 27.6699 | 26.5025 | 26.7214 |
| 04/23/2025 | 27.8888 | 27.98 | 26.7397 | 26.9039 |
| 04/24/2025 | 26.9403 | 27.1227 | 26.5937 | 26.7579 |
| 04/27/2025 | 26.7397 | 26.9039 | 26.156 | 26.2107 |
| 04/28/2025 | 26.083 | 26.1378 | 25.3899 | 25.5541 |
| 04/29/2025 | 25.5541 | 25.7364 | 25.098 | 25.317 |
| 05/01/2025 | 24.4779 | 24.6786 | 23.9307 | 24.2773 |
| 05/04/2025 | 24.4049 | 24.5326 | 23.6024 | 23.6024 |
| 05/05/2025 | 23.6571 | 24.2955 | 23.4565 | 23.876 |
| 05/06/2025 | 23.7483 | 24.1861 | 23.4383 | 23.7118 |
| 05/07/2025 | 23.7118 | 24.0584 | 23.5112 | 23.8942 |
| 05/08/2025 | 23.8942 | 24.6603 | 23.8213 | 24.5326 |
| 05/11/2025 | 25.3352 | 25.9006 | 24.934 | 25.8824 |
| 05/12/2025 | 25.9189 | 26.3201 | 25.244 | 25.7182 |
| 05/13/2025 | 26.3748 | 26.8674 | 25.7182 | 25.9553 |
| 05/14/2025 | 26.4279 | 26.8438 | 25.7852 | 26.0121 |
| 05/15/2025 | 26.031 | 26.1822 | 25.6718 | 26.0877 |
| 05/19/2025 | 26.0877 | 26.0877 | 25.4638 | 25.4638 |
| 05/20/2025 | 25.3882 | 25.7285 | 25.0668 | 25.5395 |
| 05/21/2025 | 25.5584 | 26.3712 | 25.5016 | 25.7096 |
| 05/22/2025 | 25.6907 | 25.823 | 25.0668 | 25.1992 |
| 05/25/2025 | 25.237 | 25.3882 | 24.7455 | 24.9345 |
| 05/26/2025 | 24.9345 | 25.0668 | 24.3863 | 24.443 |
| 05/27/2025 | 24.4052 | 24.8589 | 24.1595 | 24.5753 |
| 05/28/2025 | 24.5942 | 25.3315 | 24.5942 | 24.8211 |
| 05/29/2025 | 24.8211 | 25.2559 | 24.6321 | 24.7644 |
| 06/01/2025 | 24.8589 | 25.1236 | 24.4808 | 24.5753 |
| 06/02/2025 | 24.7077 | 25.5016 | 24.7077 | 25.3504 |
| 06/03/2025 | 25.5205 | 25.5395 | 25.1614 | 25.237 |
| 06/04/2025 | 25.1425 | 25.1425 | 24.6132 | 25.0101 |
| 06/09/2025 | 25.0101 | 25.4449 | 25.0101 | 25.3315 |
| 06/10/2025 | 25.3504 | 26.2767 | 25.1425 | 25.9553 |
| 06/11/2025 | 25.6529 | 26.3145 | 25.3882 | 25.7096 |
| 06/12/2025 | 23.8759 | 25.2748 | 23.1953 | 25.029 |
| 06/15/2025 | 25.0479 | 25.4071 | 24.7266 | 24.9156 |
| 06/16/2025 | 24.9345 | 25.0858 | 24.5753 | 24.6321 |
| 06/17/2025 | 24.4808 | 24.5942 | 23.6301 | 23.8003 |
| 06/18/2025 | 23.8192 | 24.0649 | 23.1008 | 23.1008 |
| 06/19/2025 | 23.2899 | 23.6112 | 23.1008 | 23.271 |
| 06/22/2025 | 22.9874 | 23.0819 | 22.5715 | 22.7416 |
| 06/23/2025 | 23.8192 | 23.9515 | 23.2521 | 23.8003 |
| 06/24/2025 | 23.857 | 23.9515 | 23.4978 | 23.5923 |
| 06/25/2025 | 23.6301 | 24.1405 | 23.6301 | 23.8192 |
| 06/26/2025 | 23.7247 | 24.1216 | 23.2521 | 24.0082 |
| 06/29/2025 | 24.0082 | 25.3126 | 23.857 | 25.2748 |
| 06/30/2025 | 25.5205 | 26.5603 | 25.3693 | 26.4658 |
| 07/01/2025 | 26.5036 | 26.8438 | 25.8608 | 26.2767 |
| 07/02/2025 | 26.3712 | 26.8438 | 25.9932 | 26.4658 |
| 07/03/2025 | 26.4658 | 26.6737 | 26.1066 | 26.3523 |
| 07/06/2025 | 25.8797 | 26.7493 | 25.8041 | 26.2767 |
| 07/07/2025 | 26.4468 | 27.1085 | 25.7663 | 25.9364 |
| 07/08/2025 | 25.8041 | 26.2011 | 25.7663 | 25.9175 |
| 07/09/2025 | 26.0688 | 27.5433 | 26.0688 | 27.411 |
| 07/10/2025 | 27.411 | 27.6189 | 26.9005 | 27.6189 |
| 07/13/2025 | 27.9025 | 28.1293 | 26.9573 | 27.0329 |
| 07/15/2025 | 27.014 | 27.1841 | 26.4847 | 26.7682 |
| 07/16/2025 | 26.7871 | 27.3542 | 26.7871 | 27.3542 |
| 07/17/2025 | 27.3542 | 27.4299 | 26.9384 | 27.2219 |
| 07/20/2025 | 27.2219 | 27.8836 | 27.2219 | 27.6756 |
| 07/21/2025 | 27.8079 | 28.0915 | 27.3921 | 27.6567 |
| 07/22/2025 | 27.5244 | 27.8647 | 27.1652 | 27.3732 |
| 07/23/2025 | 27.3164 | 27.789 | 27.203 | 27.3164 |
| 07/24/2025 | 27.2219 | 27.7512 | 26.9573 | 27.6 |
| 07/27/2025 | 27.8836 | 28.0159 | 27.5811 | 27.6378 |
| 07/28/2025 | 27.3542 | 28.6775 | 27.3542 | 28.4507 |
| 07/29/2025 | 28.4507 | 28.6775 | 28.2049 | 28.394 |
| 07/30/2025 | 28.394 | 28.9611 | 28.394 | 28.6775 |
| 07/31/2025 | 28.8099 | 28.8099 | 28.394 | 28.6019 |
| 08/03/2025 | 28.5452 | 28.8666 | 28.4318 | 28.4696 |
| 08/04/2025 | 28.4696 | 28.6208 | 28.1293 | 28.3373 |
| 08/05/2025 | 28.2616 | 28.6019 | 27.6378 | 28.5263 |
| 08/06/2025 | 28.4507 | 28.8099 | 28.394 | 28.583 |
| 08/07/2025 | 28.5452 | 29.1123 | 28.4507 | 28.9233 |
| 08/10/2025 | 28.9611 | 29.7551 | 28.9611 | 29.2636 |
| 08/11/2025 | 29.2068 | 29.2068 | 28.186 | 28.2995 |
| 08/12/2025 | 28.2995 | 28.3184 | 27.6756 | 27.8079 |
| 08/13/2025 | 27.8079 | 28.1482 | 27.4299 | 27.4677 |
| 08/14/2025 | 27.4677 | 27.6756 | 27.2219 | 27.6189 |
| 08/17/2025 | 27.6378 | 27.8836 | 27.1463 | 27.203 |
| 08/18/2025 | 27.2975 | 27.4866 | 26.9951 | 27.1652 |
| 08/19/2025 | 27.1463 | 27.9592 | 27.0518 | 27.8079 |
| 08/20/2025 | 27.789 | 28.2427 | 27.789 | 28.0915 |
| 08/21/2025 | 28.1104 | 28.6208 | 27.9592 | 28.4129 |
| 08/24/2025 | 28.5263 | 28.7721 | 28.2238 | 28.394 |
| 08/25/2025 | 28.394 | 28.6208 | 27.9781 | 28.4129 |
| 08/26/2025 | 28.4318 | 28.8477 | 28.0537 | 28.0915 |
| 08/27/2025 | 28.0915 | 28.6019 | 28.0915 | 28.3562 |
| 08/28/2025 | 28.4129 | 28.4696 | 27.6945 | 27.9781 |
| 08/31/2025 | 27.9781 | 28.186 | 27.8647 | 28.0159 |
| 09/01/2025 | 28.0537 | 28.1482 | 25.7474 | 27.0896 |
| 09/02/2025 | 27.0896 | 27.0896 | 26.1066 | 26.4847 |
| 09/03/2025 | 26.5603 | 27.2408 | 26.5603 | 27.014 |
| 09/04/2025 | 27.2597 | 27.2975 | 26.5603 | 26.5792 |
| 09/07/2025 | 26.2767 | 26.4658 | 25.7285 | 25.8797 |
| 09/08/2025 | 25.8986 | 26.5036 | 25.7852 | 25.9553 |
| 09/09/2025 | 25.9932 | 26.2011 | 25.7285 | 26.0121 |
| 09/10/2025 | 26.0121 | 26.3901 | 25.1425 | 25.1992 |
| 09/11/2025 | 25.1425 | 25.3693 | 24.3863 | 25.029 |
| 09/14/2025 | 25.029 | 26.3712 | 24.8211 | 26.2956 |
| 09/15/2025 | 26.3145 | 26.9384 | 26.2011 | 26.8249 |
| 09/16/2025 | 26.8438 | 26.8627 | 25.9175 | 25.9742 |
| 09/17/2025 | 26.031 | 26.2011 | 25.4449 | 25.5773 |
| 09/18/2025 | 25.6151 | 25.8797 | 25.3504 | 25.8041 |
| 09/21/2025 | 26.1444 | 26.2956 | 26.031 | 26.2578 |
| 09/22/2025 | 25.8419 | 26.2956 | 25.7285 | 25.8797 |
| 09/23/2025 | 25.8797 | 26.031 | 25.426 | 25.823 |
| 09/24/2025 | 25.823 | 26.0499 | 25.4449 | 25.6907 |
| 09/25/2025 | 25.6907 | 25.7663 | 25.0858 | 25.1236 |
| 09/28/2025 | 25.1992 | 26.1444 | 24.9912 | 24.9912 |
| 09/29/2025 | 25.426 | 25.5205 | 24.84 | 25.5016 |
| 09/30/2025 | 25.5205 | 25.6151 | 25.0101 | 25.5016 |
| 10/01/2025 | 25.5016 | 25.5395 | 24.6699 | 24.7077 |
| 10/02/2025 | 24.7833 | 24.84 | 23.9137 | 23.9137 |
| 10/05/2025 | 23.9893 | 24.6888 | 23.9704 | 24.1216 |
| 10/06/2025 | 24.1216 | 24.651 | 24.0649 | 24.651 |
| 10/07/2025 | 24.651 | 24.7077 | 24.1216 | 24.1595 |
| 10/08/2025 | 24.4052 | 24.9723 | 24.1595 | 24.8589 |
| 10/09/2025 | 24.9912 | 25.2937 | 24.4619 | 24.4997 |
| 10/12/2025 | 24.1784 | 24.254 | 23.9137 | 23.9137 |
| 10/13/2025 | 23.9704 | 24.6699 | 23.1764 | 23.2899 |
| 10/14/2025 | 23.3088 | 23.7058 | 23.2332 | 23.5734 |
| 10/15/2025 | 23.5356 | 23.9137 | 23.46 | 23.5923 |
| 10/16/2025 | 23.5923 | 23.6679 | 22.9307 | 23.2899 |
| 10/19/2025 | 23.4789 | 23.4789 | 22.7227 | 22.8173 |
| 10/20/2025 | 22.7984 | 23.1575 | 22.5337 | 22.8551 |
| 10/21/2025 | 22.9496 | 23.2899 | 22.8362 | 22.874 |
| 10/22/2025 | 22.9496 | 23.1008 | 22.7605 | 22.8929 |
| 10/23/2025 | 22.9685 | 24.0271 | 22.9685 | 24.0271 |
| 10/26/2025 | 24.1595 | 24.4808 | 23.649 | 23.8759 |
| 10/27/2025 | 23.857 | 23.9893 | 23.5923 | 23.6301 |
| 10/29/2025 | 24.0082 | 24.2351 | 23.8759 | 24.1405 |
| 10/30/2025 | 26.5414 | 26.5414 | 25.4449 | 26.5414 |
| 11/02/2025 | 26.6359 | 27.3353 | 26.2956 | 26.806 |
| 11/03/2025 | 27.411 | 28.5641 | 27.0896 | 27.5622 |
| 11/04/2025 | 27.5622 | 28.1671 | 26.9384 | 27.3732 |
| 11/05/2025 | 27.3732 | 27.4866 | 27.014 | 27.1841 |
| 11/06/2025 | 27.1841 | 27.3921 | 26.5603 | 26.7493 |
| 11/09/2025 | 26.8438 | 27.3732 | 26.6548 | 26.9005 |
| 11/10/2025 | 26.9384 | 27.3921 | 25.823 | 27.2219 |
| 11/11/2025 | 27.2219 | 27.411 | 26.6548 | 26.7115 |
| 11/12/2025 | 26.6548 | 27.4299 | 26.6548 | 27.1085 |
| 11/13/2025 | 27.1652 | 27.203 | 26.0499 | 26.2011 |
| 11/16/2025 | 26.4658 | 27.4299 | 26.22 | 27.2597 |
| 11/17/2025 | 27.2219 | 27.2219 | 26.7304 | 26.7304 |
| 11/18/2025 | 26.7304 | 27.2975 | 26.7304 | 27.1085 |
| 11/19/2025 | 27.1463 | 27.6189 | 27.0518 | 27.2408 |
| 11/20/2025 | 27.2219 | 27.3921 | 26.4658 | 27.0518 |
| 11/23/2025 | 27.0518 | 27.5811 | 26.7682 | 27.1274 |
| 11/24/2025 | 27.1274 | 27.2786 | 26.3712 | 26.4847 |
| 11/25/2025 | 26.5225 | 26.806 | 25.9742 | 26.3712 |
| 11/26/2025 | 26.4658 | 26.5603 | 26.031 | 26.1822 |
| 11/27/2025 | 26.1822 | 26.409 | 26.0121 | 26.3712 |
| 11/30/2025 | 26.3712 | 27.0329 | 26.22 | 26.9573 |
| 12/01/2025 | 25.9742 | 27.2597 | 25.9742 | 27.2597 |
| 12/02/2025 | 27.1274 | 27.411 | 26.9195 | 27.2597 |
| 12/03/2025 | 27.3164 | 27.4488 | 26.3145 | 26.409 |
| 12/04/2025 | 26.409 | 26.6926 | 26.2011 | 26.5225 |
| 12/07/2025 | 26.6926 | 27.1463 | 26.6926 | 26.7871 |
| 12/08/2025 | 26.806 | 26.9384 | 26.3712 | 26.7115 |
| 12/09/2025 | 26.7115 | 26.9573 | 26.5792 | 26.6548 |
| 12/10/2025 | 26.6548 | 27.1274 | 26.6548 | 26.9951 |
| 12/11/2025 | 27.0518 | 27.3542 | 26.7682 | 27.2786 |
| 12/14/2025 | 27.6 | 28.4696 | 27.5055 | 27.789 |
| 12/15/2025 | 27.789 | 27.789 | 26.9762 | 27.2219 |
| 12/16/2025 | 27.2219 | 27.3542 | 26.6926 | 26.7493 |
| 12/17/2025 | 26.7682 | 26.9195 | 26.5036 | 26.5981 |
| 12/18/2025 | 26.5981 | 26.6737 | 26.2956 | 26.5603 |
| 12/21/2025 | 26.5792 | 26.6548 | 26.0121 | 26.0499 |
| 12/22/2025 | 26.0499 | 26.0499 | 25.4071 | 25.4449 |
| 12/23/2025 | 25.4449 | 25.5962 | 25.2937 | 25.4071 |
| 12/24/2025 | 25.426 | 26.031 | 25.426 | 25.6907 |
| 12/25/2025 | 25.6718 | 25.6718 | 25.1425 | 25.4638 |
| 12/28/2025 | 25.4638 | 25.8797 | 25.426 | 25.6151 |
| 12/29/2025 | 25.5773 | 26.9005 | 25.3693 | 26.9005 |
| 12/30/2025 | 26.9005 | 27.6189 | 26.409 | 26.7493 |