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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 26,8497
KAPANIŞ 26,8166
En Düşük
DÜŞÜK 22,5337
En Yüksek
YÜKSEK 32,084
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 28,4907 | 31,1902 | 28,363 | 31,1902 |
| 02.01.2025 | 31,2631 | 31,4638 | 29,7857 | 30,187 |
| 05.01.2025 | 30,2782 | 30,9349 | 29,9316 | 30,0958 |
| 06.01.2025 | 30,2782 | 30,5335 | 29,9864 | 30,1141 |
| 07.01.2025 | 30,1505 | 30,3511 | 29,2568 | 29,3662 |
| 08.01.2025 | 29,4757 | 30,0593 | 29,4574 | 30,0228 |
| 09.01.2025 | 29,9864 | 30,3694 | 29,8587 | 30,0958 |
| 12.01.2025 | 30,0958 | 30,26 | 29,5669 | 29,8222 |
| 13.01.2025 | 30,0046 | 31,4091 | 29,8769 | 30,8801 |
| 14.01.2025 | 30,8801 | 31,555 | 30,7524 | 31,4638 |
| 15.01.2025 | 31,6279 | 32,084 | 31,2996 | 31,8468 |
| 16.01.2025 | 31,555 | 31,6461 | 30,4606 | 30,6795 |
| 19.01.2025 | 30,7342 | 30,8619 | 29,8587 | 29,9499 |
| 20.01.2025 | 29,9681 | 30,5153 | 29,8404 | 30,0411 |
| 21.01.2025 | 30,2782 | 30,2782 | 29,4209 | 29,9681 |
| 22.01.2025 | 30,1323 | 30,7707 | 30,0411 | 30,2418 |
| 23.01.2025 | 30,2782 | 31,8468 | 30,1688 | 31,6644 |
| 26.01.2025 | 31,5003 | 31,8103 | 30,9166 | 31,4638 |
| 27.01.2025 | 31,5003 | 31,6461 | 29,4757 | 30,0776 |
| 28.01.2025 | 30,1141 | 30,26 | 29,1838 | 29,1838 |
| 29.01.2025 | 29,2385 | 29,6945 | 29,1655 | 29,4574 |
| 30.01.2025 | 29,5851 | 29,8587 | 28,8373 | 29,0743 |
| 02.02.2025 | 29,0014 | 29,2568 | 28,1442 | 28,5272 |
| 03.02.2025 | 28,7096 | 29,4392 | 28,3265 | 29,275 |
| 04.02.2025 | 29,348 | 29,348 | 27,7793 | 27,9982 |
| 05.02.2025 | 28,0529 | 28,29 | 27,4693 | 27,5058 |
| 06.02.2025 | 27,5422 | 27,7063 | 26,9039 | 27,0497 |
| 09.02.2025 | 27,0497 | 27,2139 | 26,6485 | 26,7214 |
| 10.02.2025 | 26,7214 | 29,1473 | 26,1195 | 27,6516 |
| 11.02.2025 | 27,7428 | 28,363 | 26,3566 | 26,4478 |
| 12.02.2025 | 26,6485 | 26,9767 | 26,3748 | 26,7944 |
| 13.02.2025 | 26,8126 | 27,1956 | 26,6485 | 26,9039 |
| 16.02.2025 | 26,9221 | 27,0679 | 26,3201 | 26,3566 |
| 17.02.2025 | 26,3566 | 26,539 | 26,1378 | 26,2837 |
| 18.02.2025 | 26,3019 | 26,7579 | 25,9918 | 26,1013 |
| 19.02.2025 | 26,1013 | 26,8674 | 26,0466 | 26,539 |
| 20.02.2025 | 26,5755 | 26,7762 | 25,9006 | 26,3201 |
| 23.02.2025 | 26,5937 | 26,7032 | 25,9553 | 25,9553 |
| 24.02.2025 | 25,9553 | 26,3383 | 25,1345 | 25,2622 |
| 25.02.2025 | 25,244 | 25,5541 | 25,1528 | 25,2622 |
| 26.02.2025 | 25,1345 | 25,7182 | 25,1345 | 25,627 |
| 27.02.2025 | 25,6088 | 25,6635 | 25,098 | 25,2257 |
| 02.03.2025 | 25,3352 | 25,6088 | 24,8427 | 25,0616 |
| 03.03.2025 | 26,6302 | 27,5605 | 26,466 | 27,3598 |
| 04.03.2025 | 27,3598 | 28,4542 | 27,0862 | 28,0712 |
| 05.03.2025 | 28,0712 | 28,819 | 27,7975 | 28,7643 |
| 06.03.2025 | 28,6184 | 29,1838 | 28,4907 | 29,1655 |
| 09.03.2025 | 28,892 | 30,0593 | 28,7825 | 29,6945 |
| 10.03.2025 | 29,6034 | 30,4971 | 29,0926 | 29,8587 |
| 11.03.2025 | 29,8951 | 30,4241 | 29,6945 | 30,1323 |
| 12.03.2025 | 30,1323 | 30,9895 | 30,0228 | 30,5518 |
| 13.03.2025 | 30,57 | 30,7889 | 30,3329 | 30,5335 |
| 16.03.2025 | 30,5335 | 31,1902 | 30,2782 | 30,8437 |
| 17.03.2025 | 30,8437 | 31,5003 | 30,0593 | 31,3179 |
| 18.03.2025 | 28,3812 | 29,8404 | 28,1989 | 28,4542 |
| 19.03.2025 | 28,3995 | 29,5486 | 27,4693 | 28,0894 |
| 20.03.2025 | 27,8523 | 27,9982 | 25,4811 | 26,3748 |
| 23.03.2025 | 26,2837 | 27,3416 | 25,2257 | 27,0132 |
| 24.03.2025 | 27,3598 | 28,2536 | 27,1409 | 28,0529 |
| 25.03.2025 | 27,907 | 30,2053 | 27,3963 | 29,8039 |
| 26.03.2025 | 29,8951 | 30,3146 | 28,7643 | 28,7825 |
| 27.03.2025 | 28,5636 | 29,3297 | 27,98 | 29,2568 |
| 01.04.2025 | 29,2568 | 29,4209 | 28,6366 | 28,8373 |
| 02.04.2025 | 28,8373 | 29,2568 | 28,5089 | 28,6001 |
| 03.04.2025 | 28,6184 | 28,7643 | 28,1989 | 28,29 |
| 06.04.2025 | 27,3598 | 28,6366 | 26,8856 | 28,1442 |
| 07.04.2025 | 28,6001 | 29,1473 | 28,3265 | 28,819 |
| 08.04.2025 | 28,6731 | 29,1291 | 27,8888 | 27,9982 |
| 09.04.2025 | 28,8373 | 29,5122 | 28,2536 | 28,5636 |
| 10.04.2025 | 28,5454 | 28,6001 | 28,1077 | 28,2719 |
| 13.04.2025 | 28,3995 | 28,819 | 28,0165 | 28,0894 |
| 14.04.2025 | 28,1259 | 28,8008 | 27,7428 | 27,8523 |
| 15.04.2025 | 27,7611 | 27,7793 | 26,9585 | 27,3416 |
| 16.04.2025 | 27,2686 | 28,3447 | 26,5208 | 27,2686 |
| 17.04.2025 | 27,1774 | 27,3598 | 26,5755 | 26,7944 |
| 20.04.2025 | 26,7032 | 27,3598 | 26,6302 | 27,3598 |
| 21.04.2025 | 27,4693 | 27,6699 | 26,5025 | 26,7214 |
| 23.04.2025 | 27,8888 | 27,98 | 26,7397 | 26,9039 |
| 24.04.2025 | 26,9403 | 27,1227 | 26,5937 | 26,7579 |
| 27.04.2025 | 26,7397 | 26,9039 | 26,156 | 26,2107 |
| 28.04.2025 | 26,083 | 26,1378 | 25,3899 | 25,5541 |
| 29.04.2025 | 25,5541 | 25,7364 | 25,098 | 25,317 |
| 01.05.2025 | 24,4779 | 24,6786 | 23,9307 | 24,2773 |
| 04.05.2025 | 24,4049 | 24,5326 | 23,6024 | 23,6024 |
| 05.05.2025 | 23,6571 | 24,2955 | 23,4565 | 23,876 |
| 06.05.2025 | 23,7483 | 24,1861 | 23,4383 | 23,7118 |
| 07.05.2025 | 23,7118 | 24,0584 | 23,5112 | 23,8942 |
| 08.05.2025 | 23,8942 | 24,6603 | 23,8213 | 24,5326 |
| 11.05.2025 | 25,3352 | 25,9006 | 24,934 | 25,8824 |
| 12.05.2025 | 25,9189 | 26,3201 | 25,244 | 25,7182 |
| 13.05.2025 | 26,3748 | 26,8674 | 25,7182 | 25,9553 |
| 14.05.2025 | 26,4279 | 26,8438 | 25,7852 | 26,0121 |
| 15.05.2025 | 26,031 | 26,1822 | 25,6718 | 26,0877 |
| 19.05.2025 | 26,0877 | 26,0877 | 25,4638 | 25,4638 |
| 20.05.2025 | 25,3882 | 25,7285 | 25,0668 | 25,5395 |
| 21.05.2025 | 25,5584 | 26,3712 | 25,5016 | 25,7096 |
| 22.05.2025 | 25,6907 | 25,823 | 25,0668 | 25,1992 |
| 25.05.2025 | 25,237 | 25,3882 | 24,7455 | 24,9345 |
| 26.05.2025 | 24,9345 | 25,0668 | 24,3863 | 24,443 |
| 27.05.2025 | 24,4052 | 24,8589 | 24,1595 | 24,5753 |
| 28.05.2025 | 24,5942 | 25,3315 | 24,5942 | 24,8211 |
| 29.05.2025 | 24,8211 | 25,2559 | 24,6321 | 24,7644 |
| 01.06.2025 | 24,8589 | 25,1236 | 24,4808 | 24,5753 |
| 02.06.2025 | 24,7077 | 25,5016 | 24,7077 | 25,3504 |
| 03.06.2025 | 25,5205 | 25,5395 | 25,1614 | 25,237 |
| 04.06.2025 | 25,1425 | 25,1425 | 24,6132 | 25,0101 |
| 09.06.2025 | 25,0101 | 25,4449 | 25,0101 | 25,3315 |
| 10.06.2025 | 25,3504 | 26,2767 | 25,1425 | 25,9553 |
| 11.06.2025 | 25,6529 | 26,3145 | 25,3882 | 25,7096 |
| 12.06.2025 | 23,8759 | 25,2748 | 23,1953 | 25,029 |
| 15.06.2025 | 25,0479 | 25,4071 | 24,7266 | 24,9156 |
| 16.06.2025 | 24,9345 | 25,0858 | 24,5753 | 24,6321 |
| 17.06.2025 | 24,4808 | 24,5942 | 23,6301 | 23,8003 |
| 18.06.2025 | 23,8192 | 24,0649 | 23,1008 | 23,1008 |
| 19.06.2025 | 23,2899 | 23,6112 | 23,1008 | 23,271 |
| 22.06.2025 | 22,9874 | 23,0819 | 22,5715 | 22,7416 |
| 23.06.2025 | 23,8192 | 23,9515 | 23,2521 | 23,8003 |
| 24.06.2025 | 23,857 | 23,9515 | 23,4978 | 23,5923 |
| 25.06.2025 | 23,6301 | 24,1405 | 23,6301 | 23,8192 |
| 26.06.2025 | 23,7247 | 24,1216 | 23,2521 | 24,0082 |
| 29.06.2025 | 24,0082 | 25,3126 | 23,857 | 25,2748 |
| 30.06.2025 | 25,5205 | 26,5603 | 25,3693 | 26,4658 |
| 01.07.2025 | 26,5036 | 26,8438 | 25,8608 | 26,2767 |
| 02.07.2025 | 26,3712 | 26,8438 | 25,9932 | 26,4658 |
| 03.07.2025 | 26,4658 | 26,6737 | 26,1066 | 26,3523 |
| 06.07.2025 | 25,8797 | 26,7493 | 25,8041 | 26,2767 |
| 07.07.2025 | 26,4468 | 27,1085 | 25,7663 | 25,9364 |
| 08.07.2025 | 25,8041 | 26,2011 | 25,7663 | 25,9175 |
| 09.07.2025 | 26,0688 | 27,5433 | 26,0688 | 27,411 |
| 10.07.2025 | 27,411 | 27,6189 | 26,9005 | 27,6189 |
| 13.07.2025 | 27,9025 | 28,1293 | 26,9573 | 27,0329 |
| 15.07.2025 | 27,014 | 27,1841 | 26,4847 | 26,7682 |
| 16.07.2025 | 26,7871 | 27,3542 | 26,7871 | 27,3542 |
| 17.07.2025 | 27,3542 | 27,4299 | 26,9384 | 27,2219 |
| 20.07.2025 | 27,2219 | 27,8836 | 27,2219 | 27,6756 |
| 21.07.2025 | 27,8079 | 28,0915 | 27,3921 | 27,6567 |
| 22.07.2025 | 27,5244 | 27,8647 | 27,1652 | 27,3732 |
| 23.07.2025 | 27,3164 | 27,789 | 27,203 | 27,3164 |
| 24.07.2025 | 27,2219 | 27,7512 | 26,9573 | 27,6 |
| 27.07.2025 | 27,8836 | 28,0159 | 27,5811 | 27,6378 |
| 28.07.2025 | 27,3542 | 28,6775 | 27,3542 | 28,4507 |
| 29.07.2025 | 28,4507 | 28,6775 | 28,2049 | 28,394 |
| 30.07.2025 | 28,394 | 28,9611 | 28,394 | 28,6775 |
| 31.07.2025 | 28,8099 | 28,8099 | 28,394 | 28,6019 |
| 03.08.2025 | 28,5452 | 28,8666 | 28,4318 | 28,4696 |
| 04.08.2025 | 28,4696 | 28,6208 | 28,1293 | 28,3373 |
| 05.08.2025 | 28,2616 | 28,6019 | 27,6378 | 28,5263 |
| 06.08.2025 | 28,4507 | 28,8099 | 28,394 | 28,583 |
| 07.08.2025 | 28,5452 | 29,1123 | 28,4507 | 28,9233 |
| 10.08.2025 | 28,9611 | 29,7551 | 28,9611 | 29,2636 |
| 11.08.2025 | 29,2068 | 29,2068 | 28,186 | 28,2995 |
| 12.08.2025 | 28,2995 | 28,3184 | 27,6756 | 27,8079 |
| 13.08.2025 | 27,8079 | 28,1482 | 27,4299 | 27,4677 |
| 14.08.2025 | 27,4677 | 27,6756 | 27,2219 | 27,6189 |
| 17.08.2025 | 27,6378 | 27,8836 | 27,1463 | 27,203 |
| 18.08.2025 | 27,2975 | 27,4866 | 26,9951 | 27,1652 |
| 19.08.2025 | 27,1463 | 27,9592 | 27,0518 | 27,8079 |
| 20.08.2025 | 27,789 | 28,2427 | 27,789 | 28,0915 |
| 21.08.2025 | 28,1104 | 28,6208 | 27,9592 | 28,4129 |
| 24.08.2025 | 28,5263 | 28,7721 | 28,2238 | 28,394 |
| 25.08.2025 | 28,394 | 28,6208 | 27,9781 | 28,4129 |
| 26.08.2025 | 28,4318 | 28,8477 | 28,0537 | 28,0915 |
| 27.08.2025 | 28,0915 | 28,6019 | 28,0915 | 28,3562 |
| 28.08.2025 | 28,4129 | 28,4696 | 27,6945 | 27,9781 |
| 31.08.2025 | 27,9781 | 28,186 | 27,8647 | 28,0159 |
| 01.09.2025 | 28,0537 | 28,1482 | 25,7474 | 27,0896 |
| 02.09.2025 | 27,0896 | 27,0896 | 26,1066 | 26,4847 |
| 03.09.2025 | 26,5603 | 27,2408 | 26,5603 | 27,014 |
| 04.09.2025 | 27,2597 | 27,2975 | 26,5603 | 26,5792 |
| 07.09.2025 | 26,2767 | 26,4658 | 25,7285 | 25,8797 |
| 08.09.2025 | 25,8986 | 26,5036 | 25,7852 | 25,9553 |
| 09.09.2025 | 25,9932 | 26,2011 | 25,7285 | 26,0121 |
| 10.09.2025 | 26,0121 | 26,3901 | 25,1425 | 25,1992 |
| 11.09.2025 | 25,1425 | 25,3693 | 24,3863 | 25,029 |
| 14.09.2025 | 25,029 | 26,3712 | 24,8211 | 26,2956 |
| 15.09.2025 | 26,3145 | 26,9384 | 26,2011 | 26,8249 |
| 16.09.2025 | 26,8438 | 26,8627 | 25,9175 | 25,9742 |
| 17.09.2025 | 26,031 | 26,2011 | 25,4449 | 25,5773 |
| 18.09.2025 | 25,6151 | 25,8797 | 25,3504 | 25,8041 |
| 21.09.2025 | 26,1444 | 26,2956 | 26,031 | 26,2578 |
| 22.09.2025 | 25,8419 | 26,2956 | 25,7285 | 25,8797 |
| 23.09.2025 | 25,8797 | 26,031 | 25,426 | 25,823 |
| 24.09.2025 | 25,823 | 26,0499 | 25,4449 | 25,6907 |
| 25.09.2025 | 25,6907 | 25,7663 | 25,0858 | 25,1236 |
| 28.09.2025 | 25,1992 | 26,1444 | 24,9912 | 24,9912 |
| 29.09.2025 | 25,426 | 25,5205 | 24,84 | 25,5016 |
| 30.09.2025 | 25,5205 | 25,6151 | 25,0101 | 25,5016 |
| 01.10.2025 | 25,5016 | 25,5395 | 24,6699 | 24,7077 |
| 02.10.2025 | 24,7833 | 24,84 | 23,9137 | 23,9137 |
| 05.10.2025 | 23,9893 | 24,6888 | 23,9704 | 24,1216 |
| 06.10.2025 | 24,1216 | 24,651 | 24,0649 | 24,651 |
| 07.10.2025 | 24,651 | 24,7077 | 24,1216 | 24,1595 |
| 08.10.2025 | 24,4052 | 24,9723 | 24,1595 | 24,8589 |
| 09.10.2025 | 24,9912 | 25,2937 | 24,4619 | 24,4997 |
| 12.10.2025 | 24,1784 | 24,254 | 23,9137 | 23,9137 |
| 13.10.2025 | 23,9704 | 24,6699 | 23,1764 | 23,2899 |
| 14.10.2025 | 23,3088 | 23,7058 | 23,2332 | 23,5734 |
| 15.10.2025 | 23,5356 | 23,9137 | 23,46 | 23,5923 |
| 16.10.2025 | 23,5923 | 23,6679 | 22,9307 | 23,2899 |
| 19.10.2025 | 23,4789 | 23,4789 | 22,7227 | 22,8173 |
| 20.10.2025 | 22,7984 | 23,1575 | 22,5337 | 22,8551 |
| 21.10.2025 | 22,9496 | 23,2899 | 22,8362 | 22,874 |
| 22.10.2025 | 22,9496 | 23,1008 | 22,7605 | 22,8929 |
| 23.10.2025 | 22,9685 | 24,0271 | 22,9685 | 24,0271 |
| 26.10.2025 | 24,1595 | 24,4808 | 23,649 | 23,8759 |
| 27.10.2025 | 23,857 | 23,9893 | 23,5923 | 23,6301 |
| 29.10.2025 | 24,0082 | 24,2351 | 23,8759 | 24,1405 |
| 30.10.2025 | 26,5414 | 26,5414 | 25,4449 | 26,5414 |
| 02.11.2025 | 26,6359 | 27,3353 | 26,2956 | 26,806 |
| 03.11.2025 | 27,411 | 28,5641 | 27,0896 | 27,5622 |
| 04.11.2025 | 27,5622 | 28,1671 | 26,9384 | 27,3732 |
| 05.11.2025 | 27,3732 | 27,4866 | 27,014 | 27,1841 |
| 06.11.2025 | 27,1841 | 27,3921 | 26,5603 | 26,7493 |
| 09.11.2025 | 26,8438 | 27,3732 | 26,6548 | 26,9005 |
| 10.11.2025 | 26,9384 | 27,3921 | 25,823 | 27,2219 |
| 11.11.2025 | 27,2219 | 27,411 | 26,6548 | 26,7115 |
| 12.11.2025 | 26,6548 | 27,4299 | 26,6548 | 27,1085 |
| 13.11.2025 | 27,1652 | 27,203 | 26,0499 | 26,2011 |
| 16.11.2025 | 26,4658 | 27,4299 | 26,22 | 27,2597 |
| 17.11.2025 | 27,2219 | 27,2219 | 26,7304 | 26,7304 |
| 18.11.2025 | 26,7304 | 27,2975 | 26,7304 | 27,1085 |
| 19.11.2025 | 27,1463 | 27,6189 | 27,0518 | 27,2408 |
| 20.11.2025 | 27,2219 | 27,3921 | 26,4658 | 27,0518 |
| 23.11.2025 | 27,0518 | 27,5811 | 26,7682 | 27,1274 |
| 24.11.2025 | 27,1274 | 27,2786 | 26,3712 | 26,4847 |
| 25.11.2025 | 26,5225 | 26,806 | 25,9742 | 26,3712 |
| 26.11.2025 | 26,4658 | 26,5603 | 26,031 | 26,1822 |
| 27.11.2025 | 26,1822 | 26,409 | 26,0121 | 26,3712 |
| 30.11.2025 | 26,3712 | 27,0329 | 26,22 | 26,9573 |
| 01.12.2025 | 25,9742 | 27,2597 | 25,9742 | 27,2597 |
| 02.12.2025 | 27,1274 | 27,411 | 26,9195 | 27,2597 |
| 03.12.2025 | 27,3164 | 27,4488 | 26,3145 | 26,409 |
| 04.12.2025 | 26,409 | 26,6926 | 26,2011 | 26,5225 |
| 07.12.2025 | 26,6926 | 27,1463 | 26,6926 | 26,7871 |
| 08.12.2025 | 26,806 | 26,9384 | 26,3712 | 26,7115 |
| 09.12.2025 | 26,7115 | 26,9573 | 26,5792 | 26,6548 |
| 10.12.2025 | 26,6548 | 27,1274 | 26,6548 | 26,9951 |
| 11.12.2025 | 27,0518 | 27,3542 | 26,7682 | 27,2786 |
| 14.12.2025 | 27,6 | 28,4696 | 27,5055 | 27,789 |
| 15.12.2025 | 27,789 | 27,789 | 26,9762 | 27,2219 |
| 16.12.2025 | 27,2219 | 27,3542 | 26,6926 | 26,7493 |
| 17.12.2025 | 26,7682 | 26,9195 | 26,5036 | 26,5981 |
| 18.12.2025 | 26,5981 | 26,6737 | 26,2956 | 26,5603 |
| 21.12.2025 | 26,5792 | 26,6548 | 26,0121 | 26,0499 |
| 22.12.2025 | 26,0499 | 26,0499 | 25,4071 | 25,4449 |
| 23.12.2025 | 25,4449 | 25,5962 | 25,2937 | 25,4071 |
| 24.12.2025 | 25,426 | 26,031 | 25,426 | 25,6907 |
| 25.12.2025 | 25,6718 | 25,6718 | 25,1425 | 25,4638 |
| 28.12.2025 | 25,4638 | 25,8797 | 25,426 | 25,6151 |
| 29.12.2025 | 25,5773 | 26,9005 | 25,3693 | 26,9005 |
| 30.12.2025 | 26,9005 | 27,6189 | 26,409 | 26,7493 |