LMKDC
LİMAK DOĞU ANADOLU ÇİMENTO SANAYİ VE TİCARET A.Ş.
18:10:01
28.98 ₺
-0.080 (%-0.28)
Önceki Kapanış: 29.06·
Volatilite: 1.450
Düşük₺28.68
Yüksek₺29.1
Piyasa Verileri
Spot Piyasa
A:28.96
S:28.98
Önceki haftaya göre (WoW)
+2.19%
Önceki aya göre (MoM)
-16.46%
Yılbaşından bugüne (YTD)
+8.34%
Önceki yıla göre (YoY)
+21.76%
LMKDC: LİMAK DOĞU ANADOLU ÇİMENTO SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,2383
KAPANIŞ 23,1337
En Düşük
DÜŞÜK 16,2518
En Yüksek
YÜKSEK 38,2308
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 21.02.2024 | 16,2518 | 16,2518 | 16,2518 | 16,2518 |
| 22.02.2024 | 17,8751 | 17,8751 | 17,8751 | 17,8751 |
| 25.02.2024 | 19,6625 | 19,6625 | 19,6625 | 19,6625 |
| 26.02.2024 | 21,6143 | 21,6143 | 21,6143 | 21,6143 |
| 27.02.2024 | 23,7665 | 23,7665 | 23,7665 | 23,7665 |
| 28.02.2024 | 26,1378 | 26,1378 | 26,1378 | 26,1378 |
| 29.02.2024 | 28,7461 | 28,7461 | 28,7461 | 28,7461 |
| 03.03.2024 | 31,6098 | 31,6098 | 31,6098 | 31,6098 |
| 04.03.2024 | 34,7652 | 34,7652 | 34,7652 | 34,7652 |
| 05.03.2024 | 38,2308 | 38,2308 | 31,2996 | 31,2996 |
| 06.03.2024 | 31,099 | 34,0539 | 30,6977 | 33,1053 |
| 07.03.2024 | 33,2878 | 34,6193 | 31,0077 | 31,2814 |
| 10.03.2024 | 31,5185 | 32,3028 | 28,9102 | 29,202 |
| 11.03.2024 | 29,202 | 29,202 | 27,1044 | 27,4328 |
| 12.03.2024 | 27,4328 | 30,1688 | 26,5572 | 30,1688 |
| 13.03.2024 | 30,7342 | 33,1783 | 29,5669 | 33,1783 |
| 14.03.2024 | 33,7437 | 36,3703 | 32,0657 | 32,3575 |
| 17.03.2024 | 32,5764 | 34,1998 | 30,4241 | 30,8072 |
| 18.03.2024 | 30,8072 | 32,5399 | 29,731 | 31,5185 |
| 19.03.2024 | 31,7374 | 34,1086 | 31,7009 | 33,0141 |
| 20.03.2024 | 33,5797 | 34,0539 | 31,0077 | 31,8103 |
| 21.03.2024 | 31,8103 | 32,3393 | 30,2235 | 30,3694 |
| 24.03.2024 | 30,3694 | 31,4638 | 29,1838 | 29,3845 |
| 25.03.2024 | 29,3845 | 29,4574 | 27,8158 | 28,3995 |
| 26.03.2024 | 28,4177 | 28,8373 | 27,524 | 27,6334 |
| 27.03.2024 | 27,6699 | 28,1077 | 26,8309 | 26,9585 |
| 28.03.2024 | 27,0132 | 29,6398 | 26,9767 | 29,2568 |
| 31.03.2024 | 29,0926 | 29,0926 | 26,3383 | 27,0132 |
| 01.04.2024 | 27,0132 | 27,6881 | 25,0433 | 25,4994 |
| 02.04.2024 | 24,8245 | 26,7762 | 24,7515 | 25,0798 |
| 03.04.2024 | 25,5359 | 25,8276 | 24,2043 | 24,2591 |
| 04.04.2024 | 24,2955 | 25,5359 | 24,2955 | 25,2805 |
| 07.04.2024 | 25,2987 | 26,7397 | 24,9522 | 26,466 |
| 08.04.2024 | 26,4843 | 26,9767 | 25,6817 | 26,5937 |
| 14.04.2024 | 25,9918 | 27,3598 | 25,7182 | 26,156 |
| 15.04.2024 | 25,6999 | 25,9006 | 24,4414 | 24,5509 |
| 16.04.2024 | 24,6603 | 25,1528 | 23,7118 | 24,1496 |
| 17.04.2024 | 24,2591 | 24,7333 | 23,7118 | 24,4414 |
| 18.04.2024 | 24,4414 | 24,7698 | 23,8577 | 24,1496 |
| 21.04.2024 | 24,4961 | 25,3534 | 24,4779 | 24,9703 |
| 23.04.2024 | 25,0433 | 25,4264 | 24,1861 | 24,2043 |
| 24.04.2024 | 24,2226 | 24,5326 | 23,7848 | 23,8942 |
| 25.04.2024 | 23,9672 | 24,5326 | 23,7665 | 24,0402 |
| 28.04.2024 | 24,0402 | 24,332 | 23,2558 | 23,6207 |
| 29.04.2024 | 24,5873 | 25,9736 | 24,1679 | 25,9736 |
| 01.05.2024 | 25,9553 | 26,4113 | 24,8063 | 24,934 |
| 02.05.2024 | 24,934 | 25,3352 | 24,2955 | 24,4414 |
| 05.05.2024 | 24,5691 | 25,0798 | 24,0767 | 24,0767 |
| 06.05.2024 | 24,0767 | 24,2955 | 23,3653 | 23,7848 |
| 07.05.2024 | 23,803 | 23,9125 | 23,4747 | 23,566 |
| 08.05.2024 | 23,6571 | 23,73 | 22,8546 | 22,9276 |
| 09.05.2024 | 22,9276 | 22,9822 | 22,3073 | 22,3073 |
| 12.05.2024 | 22,3073 | 22,7816 | 21,1582 | 21,1582 |
| 13.05.2024 | 21,213 | 21,7966 | 21,213 | 21,3589 |
| 14.05.2024 | 21,3589 | 21,7784 | 21,1947 | 21,3407 |
| 15.05.2024 | 21,4319 | 23,1099 | 21,3042 | 22,2527 |
| 16.05.2024 | 22,2892 | 22,9822 | 22,2162 | 22,4533 |
| 19.05.2024 | 22,4897 | 23,493 | 22,2527 | 23,1099 |
| 20.05.2024 | 23,1099 | 23,42 | 22,2527 | 22,3073 |
| 21.05.2024 | 22,3073 | 22,7999 | 21,8696 | 22,2527 |
| 22.05.2024 | 22,2527 | 22,4168 | 21,7966 | 21,7966 |
| 23.05.2024 | 22,0703 | 22,4168 | 21,7237 | 21,8878 |
| 26.05.2024 | 21,9608 | 22,0885 | 20,7023 | 20,7023 |
| 27.05.2024 | 20,6111 | 20,8482 | 19,9544 | 20,1186 |
| 28.05.2024 | 19,9909 | 20,1551 | 19,3708 | 19,3708 |
| 29.05.2024 | 19,3708 | 19,4985 | 19,0242 | 19,4072 |
| 30.05.2024 | 19,4255 | 19,699 | 19,1154 | 19,2431 |
| 02.06.2024 | 19,2431 | 19,389 | 18,7324 | 18,8965 |
| 03.06.2024 | 18,6229 | 19,6262 | 18,6229 | 19,3525 |
| 04.06.2024 | 19,3525 | 19,4985 | 18,3858 | 18,5682 |
| 05.06.2024 | 18,5682 | 19,0059 | 18,5135 | 18,5317 |
| 06.06.2024 | 18,5317 | 18,7506 | 17,9115 | 17,9845 |
| 09.06.2024 | 17,9845 | 18,4587 | 17,565 | 18,2034 |
| 10.06.2024 | 18,2034 | 18,4222 | 17,9115 | 18,2125 |
| 11.06.2024 | 18,2125 | 18,2125 | 17,565 | 17,7839 |
| 12.06.2024 | 17,9298 | 18,5317 | 17,9298 | 18,3858 |
| 13.06.2024 | 18,8418 | 19,2613 | 18,2946 | 19,1154 |
| 19.06.2024 | 19,2978 | 20,0456 | 19,2066 | 19,7902 |
| 20.06.2024 | 20,0091 | 20,1916 | 19,7538 | 20,0274 |
| 23.06.2024 | 20,0274 | 20,0821 | 19,2613 | 19,6079 |
| 24.06.2024 | 19,5897 | 19,6079 | 19,1518 | 19,2978 |
| 25.06.2024 | 19,2978 | 19,389 | 18,4222 | 18,4222 |
| 26.06.2024 | 18,4222 | 19,9727 | 18,4222 | 19,5349 |
| 27.06.2024 | 19,5532 | 20,4286 | 19,5532 | 20,0456 |
| 30.06.2024 | 20,1916 | 20,5198 | 18,5135 | 18,8965 |
| 01.07.2024 | 18,8965 | 19,1518 | 18,4952 | 19,0606 |
| 02.07.2024 | 19,0606 | 20,2463 | 19,0606 | 19,389 |
| 03.07.2024 | 19,389 | 20,3921 | 19,1518 | 20,2098 |
| 04.07.2024 | 20,3374 | 21,6143 | 19,7355 | 21,1765 |
| 07.07.2024 | 21,2494 | 22,8728 | 21,2494 | 22,0155 |
| 08.07.2024 | 22,1615 | 22,4533 | 21,3954 | 22,0155 |
| 09.07.2024 | 22,8364 | 23,6207 | 21,1035 | 21,1035 |
| 10.07.2024 | 21,1218 | 21,7784 | 21,0853 | 21,213 |
| 11.07.2024 | 21,213 | 21,2312 | 20,6293 | 20,8847 |
| 15.07.2024 | 20,8847 | 21,4319 | 20,8847 | 21,0488 |
| 16.07.2024 | 21,067 | 21,0853 | 20,4834 | 20,8482 |
| 17.07.2024 | 20,9029 | 21,1582 | 20,9029 | 20,9394 |
| 18.07.2024 | 20,9394 | 21,067 | 20,4834 | 20,7388 |
| 21.07.2024 | 20,7388 | 21,6507 | 20,5381 | 21,3954 |
| 22.07.2024 | 21,4319 | 21,7601 | 21,0853 | 21,4866 |
| 23.07.2024 | 21,5231 | 22,3256 | 21,2677 | 21,5596 |
| 24.07.2024 | 21,5413 | 22,6539 | 21,2859 | 21,9426 |
| 25.07.2024 | 22,1067 | 22,4897 | 21,9973 | 22,1432 |
| 28.07.2024 | 22,198 | 24,0949 | 21,8878 | 23,6936 |
| 29.07.2024 | 23,949 | 24,8063 | 23,949 | 24,2591 |
| 30.07.2024 | 24,1679 | 25,6635 | 23,2923 | 24,861 |
| 31.07.2024 | 25,244 | 25,627 | 24,715 | 24,8792 |
| 01.08.2024 | 24,2955 | 24,861 | 23,6024 | 24,1679 |
| 04.08.2024 | 21,7784 | 25,0798 | 21,7784 | 23,0917 |
| 05.08.2024 | 23,8942 | 24,3502 | 23,0187 | 23,7483 |
| 06.08.2024 | 23,8942 | 24,0949 | 23,2194 | 23,6936 |
| 07.08.2024 | 23,6207 | 23,803 | 23,0552 | 23,1281 |
| 08.08.2024 | 23,2376 | 23,2923 | 22,2892 | 22,508 |
| 11.08.2024 | 22,6357 | 22,6904 | 21,6324 | 21,8331 |
| 12.08.2024 | 21,8149 | 22,1615 | 21,3589 | 21,7784 |
| 13.08.2024 | 21,8514 | 22,6904 | 21,7601 | 22,2344 |
| 14.08.2024 | 22,2344 | 23,4565 | 21,5778 | 23,0917 |
| 15.08.2024 | 23,1646 | 23,4565 | 22,581 | 23,1099 |
| 18.08.2024 | 23,5295 | 23,6388 | 22,4715 | 22,6904 |
| 19.08.2024 | 22,7087 | 23,0004 | 22,3985 | 22,7816 |
| 20.08.2024 | 22,7451 | 23,0187 | 22,2162 | 22,6174 |
| 21.08.2024 | 22,7451 | 22,8364 | 22,1067 | 22,198 |
| 22.08.2024 | 22,198 | 22,4897 | 21,4319 | 21,4319 |
| 25.08.2024 | 21,5596 | 21,7966 | 20,8847 | 21,3224 |
| 26.08.2024 | 21,3224 | 21,4501 | 21,067 | 21,2677 |
| 27.08.2024 | 21,2677 | 21,4136 | 20,8482 | 20,9758 |
| 28.08.2024 | 20,9577 | 21,213 | 20,6658 | 20,9941 |
| 01.09.2024 | 21,14 | 22,052 | 21,0488 | 21,7601 |
| 02.09.2024 | 21,7601 | 22,198 | 21,5778 | 21,9608 |
| 03.09.2024 | 21,8331 | 22,2709 | 21,5778 | 22,1615 |
| 04.09.2024 | 22,2709 | 22,3985 | 21,8331 | 22,0703 |
| 05.09.2024 | 22,0703 | 22,1067 | 21,4319 | 21,5048 |
| 08.09.2024 | 21,5231 | 21,7054 | 20,8482 | 20,8482 |
| 09.09.2024 | 20,9212 | 21,3407 | 20,5563 | 20,7752 |
| 10.09.2024 | 20,7752 | 20,8117 | 19,8632 | 19,8632 |
| 11.09.2024 | 20,0639 | 20,2281 | 19,1336 | 20,1551 |
| 12.09.2024 | 20,1551 | 20,9394 | 20,0091 | 20,8847 |
| 15.09.2024 | 20,9758 | 21,0853 | 20,4286 | 20,5563 |
| 16.09.2024 | 20,6293 | 22,5992 | 20,3739 | 21,0488 |
| 17.09.2024 | 20,9758 | 21,1765 | 20,6658 | 20,7023 |
| 18.09.2024 | 21,0123 | 21,3954 | 20,7752 | 21,2494 |
| 19.09.2024 | 21,9791 | 23,0734 | 21,8878 | 22,3256 |
| 22.09.2024 | 22,362 | 22,508 | 21,6689 | 21,7237 |
| 23.09.2024 | 21,7601 | 22,3073 | 21,5413 | 22,052 |
| 24.09.2024 | 21,9973 | 22,052 | 21,4866 | 21,5231 |
| 25.09.2024 | 21,5413 | 21,6507 | 20,9941 | 21,0305 |
| 26.09.2024 | 21,0305 | 21,1582 | 20,757 | 21,1218 |
| 29.09.2024 | 20,9758 | 21,4866 | 20,6658 | 20,7752 |
| 30.09.2024 | 20,7752 | 20,8665 | 19,5897 | 20,1733 |
| 01.10.2024 | 20,0456 | 20,2463 | 19,1336 | 19,1701 |
| 02.10.2024 | 19,1701 | 19,7902 | 18,9694 | 19,1518 |
| 03.10.2024 | 19,2795 | 19,7173 | 18,5135 | 19,7173 |
| 06.10.2024 | 19,7173 | 19,9909 | 19,3343 | 19,462 |
| 07.10.2024 | 19,462 | 19,5532 | 19,1336 | 19,2978 |
| 08.10.2024 | 19,2431 | 19,4437 | 18,7871 | 19,2795 |
| 09.10.2024 | 19,2795 | 19,6625 | 19,1518 | 19,3343 |
| 10.10.2024 | 19,2613 | 19,5714 | 19,1336 | 19,2613 |
| 13.10.2024 | 19,2066 | 19,4802 | 18,4952 | 18,5864 |
| 14.10.2024 | 18,6594 | 19,2613 | 18,5499 | 19,1336 |
| 15.10.2024 | 19,1336 | 20,0639 | 19,0242 | 19,5714 |
| 16.10.2024 | 19,5714 | 19,8632 | 19,389 | 19,6625 |
| 17.10.2024 | 19,6443 | 19,8815 | 19,2795 | 19,2978 |
| 20.10.2024 | 19,2978 | 19,3525 | 18,7871 | 18,8053 |
| 21.10.2024 | 18,8601 | 19,2613 | 18,6412 | 19,2248 |
| 22.10.2024 | 19,2431 | 19,4255 | 18,6776 | 18,8236 |
| 23.10.2024 | 18,9148 | 19,699 | 18,9148 | 19,699 |
| 24.10.2024 | 19,7902 | 20,6111 | 19,5897 | 20,6111 |
| 27.10.2024 | 20,6111 | 21,2677 | 20,4286 | 21,1218 |
| 29.10.2024 | 21,14 | 22,0885 | 21,14 | 22,0338 |
| 30.10.2024 | 21,6143 | 21,6143 | 20,9941 | 21,3407 |
| 31.10.2024 | 21,5778 | 21,6143 | 20,83 | 21,14 |
| 03.11.2024 | 21,14 | 21,1947 | 20,2098 | 20,4651 |
| 04.11.2024 | 20,4651 | 21,3589 | 20,3739 | 20,9577 |
| 05.11.2024 | 21,067 | 22,4168 | 21,0488 | 22,2344 |
| 06.11.2024 | 22,1797 | 22,3985 | 21,4319 | 22,3438 |
| 07.11.2024 | 22,3073 | 22,964 | 21,2312 | 22,7999 |
| 10.11.2024 | 22,8181 | 23,1099 | 22,4715 | 22,8181 |
| 11.11.2024 | 22,6722 | 23,5295 | 22,5445 | 23,2558 |
| 12.11.2024 | 23,0369 | 23,9307 | 22,8728 | 23,6388 |
| 13.11.2024 | 23,6388 | 24,0584 | 23,493 | 23,7665 |
| 14.11.2024 | 23,7118 | 23,8395 | 23,2558 | 23,2923 |
| 17.11.2024 | 23,2558 | 23,8577 | 22,9276 | 23,6571 |
| 18.11.2024 | 23,7848 | 24,0037 | 23,2558 | 23,6936 |
| 19.11.2024 | 23,6936 | 24,1496 | 23,0734 | 23,347 |
| 20.11.2024 | 23,4565 | 24,0584 | 23,2376 | 24,0037 |
| 21.11.2024 | 24,0219 | 24,5144 | 23,949 | 24,3502 |
| 24.11.2024 | 24,4596 | 25,0798 | 24,4596 | 24,7333 |
| 25.11.2024 | 24,4596 | 24,5691 | 23,2376 | 23,3835 |
| 26.11.2024 | 23,3835 | 23,4383 | 22,4715 | 22,4715 |
| 27.11.2024 | 22,4715 | 23,4565 | 22,4533 | 23,4383 |
| 28.11.2024 | 23,493 | 24,0767 | 23,0552 | 23,8577 |
| 01.12.2024 | 23,7848 | 24,2408 | 23,2376 | 24,0767 |
| 02.12.2024 | 24,0402 | 24,8427 | 23,8942 | 24,2043 |
| 03.12.2024 | 24,2043 | 24,2408 | 23,566 | 23,7665 |
| 04.12.2024 | 23,803 | 24,2408 | 23,6936 | 24,0767 |
| 05.12.2024 | 24,2408 | 24,2955 | 23,9854 | 24,1861 |
| 08.12.2024 | 26,5937 | 26,5937 | 26,5937 | 26,5937 |
| 09.12.2024 | 29,2385 | 29,2385 | 27,1956 | 27,907 |
| 10.12.2024 | 28,1806 | 29,5486 | 26,9039 | 27,0315 |
| 11.12.2024 | 27,1592 | 28,2719 | 27,1409 | 28,1989 |
| 12.12.2024 | 28,0529 | 28,8373 | 27,7428 | 28,4907 |
| 15.12.2024 | 28,5454 | 28,6913 | 27,2321 | 27,4146 |
| 16.12.2024 | 27,5422 | 27,907 | 26,8674 | 27,3598 |
| 17.12.2024 | 27,3781 | 28,3995 | 27,1409 | 27,7611 |
| 18.12.2024 | 27,524 | 28,819 | 27,3598 | 28,4907 |
| 19.12.2024 | 28,4907 | 28,7643 | 27,9617 | 28,1806 |
| 22.12.2024 | 28,3082 | 29,0926 | 27,907 | 27,907 |
| 23.12.2024 | 27,9617 | 28,8738 | 27,7611 | 28,5636 |
| 24.12.2024 | 28,8738 | 29,1291 | 28,3995 | 28,5819 |
| 25.12.2024 | 28,6731 | 28,7643 | 28,1624 | 28,3082 |
| 26.12.2024 | 28,3082 | 28,6001 | 28,1259 | 28,3265 |
| 29.12.2024 | 28,4359 | 28,7461 | 28,2536 | 28,2536 |
| 30.12.2024 | 28,2536 | 28,363 | 27,5422 | 28,363 |