Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

Lokum Deweloper S.A. (LKD.WA)

Compare
21.40
-0.10
(-0.47%)
At close: April 17 at 5:00:01 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202521.6021.6020.8021.4021.401,146
Apr 16, 202521.0021.6020.6021.5021.50286
Apr 15, 202521.6021.6020.6020.6020.60583
Apr 14, 202521.5021.8021.0021.6021.60350
Apr 11, 202521.1021.6020.5021.5021.503,277
Apr 10, 202521.0021.1021.0021.1021.10108
Apr 9, 202520.7021.6020.6021.0021.001,916
Apr 8, 202520.6021.9020.6021.7021.70255
Apr 7, 202520.7021.5020.3020.5020.505,857
Apr 4, 202521.1021.5020.3021.5021.50527
Apr 3, 202522.1022.1021.0021.5021.50323
Apr 2, 202520.4022.4020.3022.1022.101,710
Apr 1, 202521.0021.3020.4021.3021.301,753
Mar 31, 202520.8021.8020.4021.6021.60424
Mar 28, 202520.8021.6020.8021.6021.60348
Mar 27, 202521.6021.6020.8020.8020.801,131
Mar 26, 202522.0022.0021.6021.8021.801,199
Mar 25, 202522.6022.6022.0022.2022.20478
Mar 24, 202522.2022.6022.2022.6022.60785
Mar 21, 202522.2022.8022.2022.2022.20929
Mar 20, 202522.8022.8022.6022.6022.60534
Mar 19, 202522.4022.8022.2022.8022.8057
Mar 18, 202522.8022.8022.6022.6022.60393
Mar 17, 202522.0022.8022.0022.8022.80811
Mar 14, 202522.0022.0021.4022.0022.00301
Mar 13, 202521.6021.8021.4021.8021.80587
Mar 12, 202522.2022.4021.8021.8021.80259
Mar 11, 202522.6022.6021.4022.4022.4065
Mar 10, 202522.6022.8021.8022.6022.60673
Mar 7, 202522.4022.6021.6022.6022.60627
Mar 6, 202522.0022.4021.8022.4022.40595
Mar 5, 202521.6021.6021.0021.6021.601,055
Mar 4, 202522.2022.2021.6021.8021.8051
Mar 3, 202522.2022.2021.0021.2021.20181
Feb 28, 202522.0022.0022.0022.0022.00244
Feb 27, 202521.0022.0021.0022.0022.00283
Feb 26, 202521.4022.2021.2021.2021.203,342
Feb 25, 202521.4021.8021.4021.8021.80180
Feb 24, 202522.2022.2021.4021.8021.80512
Feb 21, 202522.0022.8021.4022.2022.20585
Feb 20, 202521.4022.0021.0022.0022.00946
Feb 19, 202522.0022.0020.2021.2021.201,864
Feb 18, 202522.0022.0021.4022.0022.00285
Feb 17, 202521.0022.8021.0022.0022.00760
Feb 14, 202522.2022.8021.0021.0021.0029,792
Feb 13, 202523.0023.0022.2022.4022.40312
Feb 12, 202523.4023.4022.6023.0023.00547
Feb 11, 202523.0023.0022.6023.0023.0087
Feb 10, 202522.6023.0022.6023.0023.00277
Feb 7, 202522.8022.8022.0022.8022.80501
Feb 6, 202523.6024.0022.8022.8022.80792
Feb 5, 202522.8023.4022.8022.8022.80681
Feb 4, 202523.2023.6023.0023.6023.60645
Feb 3, 202523.2023.4022.8023.2023.20947
Jan 31, 202522.4022.8022.0022.8022.80402
Jan 30, 202523.0023.0022.0022.2022.20648
Jan 29, 202522.0023.0022.0022.6022.60257
Jan 28, 202523.0023.0022.0022.0022.0070
Jan 27, 202523.0023.4021.6022.0022.00824
Jan 24, 202521.0023.0021.0022.8022.801,380
Jan 23, 202521.0021.0020.6021.0021.00576
Jan 22, 202520.6020.8020.6020.8020.80354
Jan 21, 202520.6020.8020.4020.8020.80704
Jan 20, 202520.4020.6020.4020.6020.601,136
Jan 17, 202520.2020.4019.9020.4020.40907
Jan 16, 202519.3020.2019.3020.2020.201,062
Jan 15, 202519.6019.9019.2019.3019.30273
Jan 14, 202519.2019.6019.2019.6019.6076
Jan 13, 202519.6019.8019.2019.6019.60806
Jan 10, 202519.5019.6019.2019.6019.60991
Jan 9, 202519.8019.9019.2019.8019.80503
Jan 8, 202519.9019.9019.4019.8019.80178
Jan 7, 202520.4020.4019.0019.9019.902,125
Jan 3, 202520.4020.4019.9020.2020.20213
Jan 2, 202519.8020.4019.8020.4020.401,214
Dec 30, 202420.0020.0019.0019.8019.801,798
Dec 27, 202420.0020.0018.9020.0020.001,029
Dec 23, 202420.0020.2019.5020.0020.001,190
Dec 20, 202420.0020.2019.9020.2020.201,319
Dec 19, 202419.9020.0019.9020.0020.00207
Dec 18, 202420.0020.0019.9020.0020.00191
Dec 17, 202419.5020.2019.1020.2020.201,081
Dec 16, 202420.2020.4018.9019.9019.90547
Dec 13, 202419.5020.2019.5020.2020.20342
Dec 12, 202419.6020.0019.3019.5019.50137
Dec 11, 202419.6020.0019.6020.0020.00386
Dec 10, 202418.2019.6018.2019.4019.403,671
Dec 9, 202420.0020.6019.6020.0020.001,210
Dec 6, 202420.0020.6020.0020.2020.20380
Dec 5, 202420.8020.8020.0020.8020.80380
Dec 4, 202420.8020.8019.9020.6020.60106
Dec 3, 202420.4020.8020.2020.6020.60275
Dec 2, 202420.8020.8020.0020.2020.20587
Nov 29, 202420.6020.8020.2020.8020.80355
Nov 28, 202420.8020.8020.8020.8020.80432
Nov 27, 202420.4020.8020.2020.8020.80114
Nov 26, 202420.4020.4020.2020.2020.20120
Nov 25, 202420.8020.8020.2020.2020.20400
Nov 22, 202420.8021.0020.4020.8020.80538
Nov 21, 202420.8020.8020.8020.8020.8097
Nov 20, 202420.2020.2020.0020.0020.00388
Nov 19, 202420.2020.4020.2020.2020.20111
Nov 18, 202421.0021.0020.2020.8020.80458
Nov 15, 202420.4020.8020.4020.4020.40360
Nov 14, 202420.0020.4020.0020.2020.20199
Nov 13, 202419.9020.2019.9020.2020.20434
Nov 12, 202421.0021.0019.8019.9019.901,304
Nov 8, 202420.8021.0020.0021.0021.00457
Nov 7, 202419.6020.8019.6020.8020.80931
Nov 6, 202419.9020.0019.5019.6019.60485
Nov 5, 202419.9019.9019.9019.9019.9030
Nov 4, 202418.9020.2018.9019.9019.902,951
Oct 31, 202418.7019.0018.2019.0019.00550
Oct 30, 202418.5018.8018.2018.2018.20201
Oct 29, 202419.0019.0018.5018.5018.501,699
Oct 28, 202419.2019.2018.6019.0019.00292
Oct 25, 202418.9019.1018.6019.0019.00788
Oct 24, 202418.7019.0018.5018.6018.60204
Oct 23, 202418.8018.8018.5018.7018.70892
Oct 22, 202419.5019.9018.5019.2019.201,218
Oct 21, 202419.9019.9018.6019.4019.401,014
Oct 18, 202419.1020.0019.0019.8019.801,892
Oct 17, 202420.2020.2019.0019.6019.601,303
Oct 16, 202419.6020.2019.4020.2020.20264
Oct 15, 202419.6019.6019.0019.3019.30201
Oct 14, 202419.8019.8019.0019.0019.001,561
Oct 11, 202420.2020.4019.0019.8019.80869
Oct 10, 202420.6020.8019.6019.9019.901,565
Oct 9, 202419.9020.6019.9020.6020.60147
Oct 8, 202421.0021.0019.6019.6019.602,600
Oct 7, 202421.0021.4020.2021.2021.20838
Oct 4, 202421.0021.2020.6021.0021.001,760
Oct 3, 202420.8021.2020.4020.6020.60210
Oct 2, 202420.4020.8020.0020.8020.801,061
Oct 1, 202422.2022.2020.0020.4020.403,205
Sep 30, 202420.8022.2020.4022.2022.202,864
Sep 27, 202420.8021.0020.0020.8020.80967
Sep 26, 202419.9020.6019.4020.6020.60985
Sep 25, 202419.4019.8019.3019.7019.70649
Sep 24, 202419.0019.7019.0019.1019.103,586
Sep 23, 202420.0020.0019.0019.3019.305,260
Sep 20, 202420.2020.4020.2020.2020.20336
Sep 19, 202420.0020.4019.8020.2020.202,168
Sep 18, 202422.0022.4019.8020.4020.409,927
Sep 17, 202420.6021.4020.0020.0020.004,088
Sep 16, 202420.4020.4019.6020.4020.401,350
Sep 13, 202419.6020.6019.6020.0020.00207
Sep 12, 202420.0021.4019.4019.6019.602,061
Sep 11, 202420.4021.2019.3020.2020.20876
Sep 10, 202422.0022.6020.6020.8020.804,433
Sep 9, 202422.4023.0022.2022.2022.20388
Sep 6, 202423.2023.4022.2022.2022.203,540
Sep 5, 202423.4023.6023.2023.4023.40316
Sep 4, 202423.4023.6023.2023.4023.40241
Sep 3, 202423.6023.6023.2023.4023.40305
Sep 2, 202423.6023.6023.2023.6023.60630
Aug 30, 202423.8023.8023.4023.6023.60156
Aug 29, 202423.8023.8023.8023.8023.80124
Aug 28, 202423.6023.8023.4023.8023.80358
Aug 27, 202423.2023.6023.0023.2023.205,490
Aug 26, 202423.2023.4022.8023.4023.40732
Aug 23, 202422.8023.2022.8023.2023.20233
Aug 22, 202422.6023.2022.6023.2023.20655
Aug 21, 202423.2023.4022.6022.6022.601,665
Aug 20, 202423.4023.4022.8022.8022.80276
Aug 19, 202423.0023.2022.4023.2023.202,636
Aug 16, 202423.6023.6023.2023.2023.201,005
Aug 14, 202423.6023.6022.8023.4023.402,457
Aug 13, 2024 2.4 Dividend
Aug 13, 202423.6023.8021.8023.4023.4012,253
Aug 12, 202426.0026.6025.4026.0023.6022,218
Aug 9, 202426.0026.4025.8025.8023.4214,457
Aug 8, 202426.0027.0025.8026.0023.605,086
Aug 7, 202425.4026.0024.8025.8023.423,755
Aug 6, 202424.0025.0023.8024.6022.332,505
Aug 5, 202425.4026.0023.0024.2021.976,383
Aug 2, 202426.4026.4024.4025.0022.695,194
Aug 1, 202426.6026.6025.8025.8023.424,785
Jul 31, 202426.2026.6025.8026.0023.605,426
Jul 30, 202426.4026.6026.2026.2023.782,322
Jul 29, 202428.2028.2026.4026.6024.144,327
Jul 26, 202427.6028.0026.4027.6025.053,490
Jul 25, 202427.6027.6026.8027.6025.051,876
Jul 24, 202428.0028.0027.6028.0025.421,362
Jul 23, 202428.2028.2026.8027.8025.235,040
Jul 22, 202426.6028.2026.4028.2025.602,752
Jul 19, 202427.4027.8026.2027.6025.05531
Jul 18, 202427.0027.4026.8027.4024.87756
Jul 17, 202426.2027.0026.2027.0024.51545
Jul 16, 202427.0027.2026.0026.6024.143,586
Jul 15, 202426.4027.0026.4026.8024.33634
Jul 12, 202427.6027.6026.6026.6024.141,516
Jul 11, 202427.8027.8027.2027.8025.23466
Jul 10, 202427.8027.8027.8027.8025.23291
Jul 9, 202428.2028.2027.6027.8025.231,285
Jul 8, 202428.2028.2027.4027.8025.23614
Jul 5, 202428.0028.2027.8028.2025.601,256
Jul 4, 202427.8028.0027.8027.8025.23559
Jul 3, 202428.0028.0027.0027.8025.23717
Jul 2, 202428.0028.0027.4027.4024.871,199
Jul 1, 202427.8028.0026.8028.0025.422,574
Jun 28, 202427.6027.6027.2027.6025.051,042
Jun 27, 202427.0027.4026.6027.2024.694,382
Jun 26, 202426.6027.0026.6027.0024.51704
Jun 25, 202426.8026.8026.0026.8024.331,241
Jun 24, 202426.8027.0026.0026.8024.3316,822
Jun 21, 202426.4026.6025.6026.6024.145,259
Jun 20, 202427.0027.2026.4026.4023.96372
Jun 19, 202427.0027.0026.0026.8024.332,696
Jun 18, 202427.0027.6026.8027.2024.691,778
Jun 17, 202427.6027.6026.8027.0024.51799
Jun 14, 202427.6027.8026.8027.6025.051,122
Jun 13, 202427.4027.6026.8027.6025.05202
Jun 12, 202427.4027.4027.2027.2024.69119
Jun 11, 202427.6027.6026.8027.2024.69387
Jun 10, 202427.6027.6027.2027.6025.05183
Jun 7, 202427.6027.6027.6027.6025.05433
Jun 6, 202427.8027.8026.8027.6025.05247
Jun 5, 202427.6027.8026.8026.8024.331,090
Jun 4, 202427.0027.4027.0027.4024.87203
Jun 3, 202426.8027.8026.8027.8025.23694
May 31, 202426.2027.0026.0026.6024.141,052
May 29, 202428.0028.4026.2027.0024.51846
May 28, 202426.4027.2025.6026.8024.332,847
May 27, 202427.6028.0026.4026.4023.962,948
May 24, 202427.8028.4027.4028.4025.78447
May 23, 202428.4028.4027.8027.8025.2354
May 22, 202428.2028.4027.6028.4025.78882
May 21, 202428.6028.6028.6028.6025.9669
May 20, 202428.2028.2028.0028.2025.601,788
May 17, 202428.2028.4028.0028.4025.78569
May 16, 202427.8028.4027.8028.2025.60459
May 15, 202428.4028.4027.4028.4025.78311
May 14, 202427.0028.4027.0028.4025.783,334
May 13, 202427.4027.8026.8027.2024.691,103
May 10, 202427.4027.6027.0027.2024.69355
May 9, 202426.4027.6026.4027.4024.871,220
May 8, 202426.6026.6025.4025.8023.423,067
May 7, 202427.6027.6026.8027.2024.69335
May 6, 202427.2027.6026.6026.6024.14134
May 2, 202427.0027.2027.0027.0024.51435
Apr 30, 202426.4027.0026.4027.0024.511,441
Apr 29, 202426.6026.8026.4026.4023.961,577
Apr 26, 202426.4026.4026.4026.4023.96222
Apr 25, 202425.6026.4025.6026.4023.96246
Apr 24, 202426.0026.2026.0026.2023.78446
Apr 23, 202424.6026.2024.6026.0023.601,237
Apr 22, 202425.8025.8025.0025.0022.691,964
Apr 19, 202425.0025.6024.6024.8022.511,367
Apr 18, 202425.6025.6025.4025.4023.06974
Apr 17, 202426.0026.0025.2025.6023.24395