Istanbul - Delayed Quote TRY

LIMAK DOGU ANADOLU (LMKDC.IS)

27.02
+0.08
+(0.30%)
At close: May 21 at 6:09:35 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 21, 202526.8627.2226.5227.0227.024,038,807
May 20, 202527.6027.6026.9426.9426.943,369,684
May 16, 202527.5427.7027.1627.6027.604,360,053
May 15, 2025 1 Dividend
May 15, 202527.9628.4027.2827.5227.528,205,934
May 14, 202528.9229.4628.2028.4627.4612,376,490
May 13, 202528.4228.8627.6828.2027.217,870,857
May 12, 202527.7828.4027.3428.3827.388,857,242
May 9, 202526.2027.0426.1226.9025.958,482,540
May 8, 202526.0026.3825.7826.2025.283,578,349
May 7, 202526.0426.5225.7026.0025.094,229,474
May 6, 202525.9426.6425.7226.1825.264,337,997
May 5, 202526.7626.9025.8825.8824.974,136,937
May 2, 202526.8427.0626.2426.6225.687,813,011
Apr 30, 202528.0228.2227.5227.7626.783,363,274
Apr 29, 202528.6028.6627.8428.0227.044,080,034
Apr 28, 202529.3229.5028.6828.7427.734,018,613
Apr 25, 202529.5429.7429.1629.3428.314,889,960
Apr 24, 202530.5830.6829.3229.5028.467,558,678
Apr 22, 202530.1230.3429.0629.3028.274,957,734
Apr 21, 202529.2830.0029.2030.0028.955,011,999
Apr 18, 202529.8030.0029.1429.3828.353,351,178
Apr 17, 202529.9031.0829.0829.9028.856,259,849
Apr 16, 202530.4430.4629.5629.9828.934,376,082
Apr 15, 202530.8431.5830.4230.5429.475,325,997
Apr 14, 202531.1431.6030.7230.8029.724,492,825
Apr 11, 202531.3031.3630.8231.0029.912,640,186
Apr 10, 202531.6232.3630.9831.3230.224,653,009
Apr 9, 202531.4431.9430.5830.7029.624,237,256
Apr 8, 202531.3631.9631.0631.6030.494,553,482
Apr 7, 202530.0031.4029.4830.8629.784,688,134
Apr 4, 202531.3831.5430.9231.0229.932,571,203
Apr 3, 202531.6232.0831.2631.3630.262,565,918
Apr 2, 202532.0832.2631.4031.6230.513,867,478
Mar 28, 202531.3232.1630.6832.0830.955,623,654
Mar 27, 202532.7833.2431.5431.5630.455,424,446
Mar 26, 202530.6033.1230.0432.6831.5310,673,280
Mar 25, 202530.0030.9829.7630.7629.685,339,827
Mar 24, 202528.8229.9827.6629.6228.5811,167,610
Mar 21, 202530.5430.7027.9428.9227.909,958,872
Mar 20, 202531.1432.4030.1230.8029.7213,403,870
Mar 19, 202531.1232.7230.9231.2030.1012,489,320
Mar 18, 202533.8234.5432.9634.3433.138,467,661
Mar 17, 202533.4834.2033.2033.8232.636,704,357
Mar 14, 202533.5233.7633.2633.4832.305,019,746
Mar 13, 202533.0433.9832.9233.5032.327,687,270
Mar 12, 202532.7833.3632.5633.0431.885,731,892
Mar 11, 202532.4633.4431.9032.7431.599,156,656
Mar 10, 202531.6832.9631.5632.5631.428,554,927
Mar 7, 202531.3832.0031.2431.9830.868,500,984
Mar 6, 202530.7831.6030.4831.5430.439,044,297
Mar 5, 202530.0031.2029.7030.7829.7015,808,920
Mar 4, 202529.2030.2229.0230.0028.9537,806,370
Mar 3, 202527.7828.0827.2427.4826.515,977,460
Feb 28, 202528.0828.1427.5227.6626.693,548,846
Feb 27, 202527.5628.2027.5628.1027.113,983,294
Feb 26, 202527.6828.0227.5827.7026.734,937,652
Feb 25, 202528.4628.8827.5627.7026.735,848,637
Feb 24, 202529.1629.2828.4628.4627.466,144,832
Feb 21, 202529.1429.3628.4028.8627.855,677,753
Feb 20, 202528.6229.4628.5629.1028.086,733,792
Feb 19, 202528.8429.3428.5028.6227.617,948,343
Feb 18, 202528.9029.1028.6628.8227.814,315,978
Feb 17, 202529.5229.6828.8628.9027.884,476,617
Feb 14, 202529.4029.8229.2229.5028.466,359,695
Feb 13, 202529.2229.5828.9229.3828.355,674,403
Feb 12, 202530.4231.1028.9029.0027.9818,505,590
Feb 11, 202529.3031.9628.6430.3229.2530,062,760
Feb 10, 202529.6629.8429.2229.3028.276,689,136
Feb 7, 202530.2030.3829.5029.6628.628,521,992
Feb 6, 202530.7631.0230.1230.1629.108,534,012
Feb 5, 202532.1832.1830.4630.7029.6210,398,220
Feb 4, 202531.4832.2831.0632.1030.978,047,060
Feb 3, 202531.8032.0830.8631.2830.187,531,144
Jan 31, 202532.4432.7431.6231.8830.765,947,272
Jan 30, 202532.0632.5631.9832.3031.175,321,105
Jan 29, 202533.0233.1832.0032.0030.889,644,065
Jan 28, 202534.5434.7032.3232.9831.8217,788,740
Jan 27, 202534.5434.8833.9034.5033.2911,458,610
Jan 24, 202533.2034.9233.0834.7233.5020,493,920
Jan 23, 202533.0433.7432.9433.1631.999,239,279
Jan 22, 202533.2033.2032.2632.8631.717,463,915
Jan 21, 202532.8633.4632.7232.9431.789,049,155
Jan 20, 202533.7033.8432.7432.8431.6910,317,130
Jan 17, 202534.6034.7033.4033.6432.4617,211,010
Jan 16, 202534.6835.1834.3234.9233.6912,186,330
Jan 15, 202533.8634.6033.7234.5033.2911,880,380
Jan 14, 202532.9034.4432.7633.8632.6718,557,360
Jan 13, 202533.0033.1832.4232.7031.558,210,809
Jan 10, 202532.8833.3032.7433.0031.848,552,555
Jan 9, 202532.3232.9632.3032.9231.765,413,302
Jan 8, 202533.0633.2832.0832.2031.078,515,855
Jan 7, 202533.2033.4832.8833.0231.868,305,446
Jan 6, 202533.2033.9232.8233.0031.8411,926,530
Jan 3, 202534.2834.5032.6633.1031.9426,612,970
Jan 2, 202531.2434.2031.1034.2033.0031,881,050
Dec 31, 202430.9831.1030.2031.1030.017,010,800
Dec 30, 202431.1831.5230.9830.9829.899,603,801
Dec 27, 202431.0431.3630.8431.0629.979,785,686
Dec 26, 202431.4431.5430.8831.0429.9510,750,170
Dec 25, 202431.6631.9431.1431.3430.2411,035,950
Dec 24, 202430.6631.6630.4431.3230.2218,361,850
Dec 23, 202431.0431.9030.6030.6029.5221,701,980
Dec 20, 202431.2431.5430.6630.9029.8113,412,970
Dec 19, 202430.1831.6030.0031.2430.1419,491,170
Dec 18, 202430.0231.1429.7630.4429.3717,973,240
Dec 17, 202430.2030.6029.4630.0028.9513,367,340
Dec 16, 202431.3031.4629.8630.0629.0014,719,850
Dec 13, 202430.7631.6230.4231.2430.1422,028,600
Dec 12, 202429.7831.0029.7630.9229.8324,663,720
Dec 11, 202430.9032.4029.5029.6428.6038,545,610
Dec 10, 202432.0632.0629.8230.6029.5295,432,320
Dec 9, 202429.1629.1629.1629.1628.142,494,456
Dec 6, 202426.5826.6426.3026.5225.594,407,335
Dec 5, 202426.1026.5825.9826.4025.476,382,924
Dec 4, 202426.5426.5825.8426.0625.146,033,566
Dec 3, 202426.3627.2426.2026.5425.619,173,162
Dec 2, 202426.0826.5825.4826.4025.4710,754,820
Nov 29, 202425.7626.4025.2826.1625.248,186,422
Nov 28, 202424.6425.7224.6225.7024.809,848,997
Nov 27, 202425.6425.7024.6424.6423.7710,991,600
Nov 26, 202426.8226.9425.4825.6424.7415,227,140
Nov 25, 202426.8227.5026.8227.1226.175,008,758
Nov 22, 202426.3426.8826.2626.7025.766,073,089
Nov 21, 202425.7226.3825.4826.3225.405,116,973
Nov 20, 202425.9826.4825.3025.6024.707,861,501
Nov 19, 202426.0826.3225.5025.9825.076,186,575
Nov 18, 202425.5026.1625.1425.9425.035,831,199
Nov 15, 202426.0026.1425.5025.5424.645,864,020
Nov 14, 202425.9226.3825.7626.0625.145,420,942
Nov 13, 202425.2626.2425.0825.9225.016,599,942
Nov 12, 202424.8625.8024.7225.5024.609,244,568
Nov 11, 202425.0225.3424.6425.0224.146,212,034
Nov 8, 202424.4625.1823.2825.0024.126,530,380
Nov 7, 202424.3224.5623.5024.5023.646,753,273
Nov 6, 202423.1024.5823.0824.3823.528,725,873
Nov 5, 202422.4423.4222.3422.9822.176,822,400
Nov 4, 202423.1823.2422.1622.4421.654,483,912
Nov 1, 202423.6623.7022.8423.1822.376,292,962
Oct 31, 202423.7023.7023.0223.4022.587,837,681
Oct 30, 202423.1824.2223.1824.1623.317,570,860
Oct 28, 202422.6023.3222.4023.1622.353,206,176
Oct 25, 202421.7022.6021.4822.6021.816,630,589
Oct 24, 202420.7421.6020.7421.6020.844,620,127
Oct 23, 202421.1021.3020.4820.6419.914,355,234
Oct 22, 202420.6821.1220.4421.0820.343,807,841
Oct 21, 202421.1621.2220.6020.6219.903,109,412
Oct 18, 202421.5421.8021.1421.1620.423,510,151
Oct 17, 202421.4621.7821.2621.5620.804,150,146
Oct 16, 202420.9822.0020.8621.4620.717,362,201
Oct 15, 202420.4621.1220.3420.9820.244,502,776
Oct 14, 202421.0621.3620.2820.3819.663,865,980
Oct 11, 202421.1221.4620.9821.1220.383,655,121
Oct 10, 202421.1421.5621.0021.2020.463,587,917
Oct 9, 202421.1021.3220.6021.1420.403,321,476
Oct 8, 202421.3421.4420.9821.1620.423,185,687
Oct 7, 202421.6221.9221.2021.3420.593,616,384
Oct 4, 202421.1421.6220.3021.6220.864,843,037
Oct 3, 202421.0221.7020.8021.0020.265,213,257
Oct 2, 202421.9822.2020.9821.0220.287,444,747
Oct 1, 202422.7822.8821.4822.1221.345,685,943
Sep 30, 202423.0023.5622.6622.7821.983,530,432
Sep 27, 202423.0623.2022.7623.1622.352,908,238
Sep 26, 202423.6223.7423.0223.0622.254,823,485
Sep 25, 202424.1224.1823.5623.6022.774,497,369
Sep 24, 202423.8624.4623.6224.1823.337,052,841
Sep 23, 202424.5224.6823.7623.8222.986,492,938
Sep 20, 202424.1025.3024.0024.4823.6216,014,110
Sep 19, 202423.0423.4622.7823.3022.484,215,377
Sep 18, 202423.0023.2222.6622.7021.903,134,258
Sep 17, 202422.6224.7822.3423.0822.277,462,075
Sep 16, 202423.0023.1222.4022.5421.754,315,424
Sep 13, 202422.1022.9621.9422.9022.104,759,169
Sep 12, 202422.0022.1820.9822.1021.325,524,733
Sep 11, 202422.7822.8221.7821.7821.016,982,154
Sep 10, 202422.9423.4022.5422.7821.984,875,047
Sep 9, 202423.6023.8022.8622.8622.065,881,455
Sep 6, 202424.2024.2423.5023.5822.754,990,198
Sep 5, 202424.4224.5623.9424.2023.358,329,328
Sep 3, 202423.8624.3423.6624.0823.2310,222,940
Sep 2, 202423.1824.1823.0823.8623.028,179,892
Aug 29, 202422.9823.2622.6623.0222.215,225,612
Aug 28, 202423.3223.4822.8623.0022.196,870,383
Aug 27, 202423.3823.5223.1023.3222.505,051,481
Aug 26, 202423.6423.9022.9023.3822.567,123,325
Aug 23, 202424.3424.6623.5023.5022.675,640,989
Aug 22, 202424.9425.0424.2424.3423.485,274,211
Aug 21, 202424.9425.2424.3624.8023.937,911,675
Aug 20, 202424.9025.2224.5624.9824.109,418,035
Aug 19, 202425.8025.9224.6424.8824.019,219,563
Aug 16, 202425.4025.7224.7625.3424.4510,553,790
Aug 15, 202424.3825.7223.6625.3224.4311,133,270
Aug 14, 202423.9624.8823.8624.3823.528,588,561
Aug 13, 202423.9224.3023.4223.8823.047,379,677
Aug 12, 202424.8224.8823.7223.9423.108,732,209
Aug 9, 202425.4825.5424.4424.6823.818,429,586
Aug 8, 202425.9026.1025.2825.3624.478,018,814
Aug 7, 202426.2026.4225.4625.9825.0710,370,420
Aug 6, 202426.2026.7025.2426.0425.1311,064,400
Aug 5, 202423.8827.5023.8825.3224.4320,765,660
Aug 2, 202426.6427.2625.8826.5025.5711,320,050
Aug 1, 202427.6828.1027.1027.2826.3212,343,920
Jul 31, 202426.5028.1425.5427.2626.3027,961,640
Jul 30, 202426.2627.2026.2626.6025.6719,624,490
Jul 29, 202424.3426.4224.0025.9825.0727,500,170
Jul 26, 202424.2424.6624.1224.2823.437,846,960
Jul 25, 202423.6224.8423.3424.0623.2114,104,190
Jul 24, 202423.6024.4823.3223.6422.8111,014,970
Jul 23, 202423.5023.8623.1223.5622.738,022,540
Jul 22, 202422.7423.7422.5223.4622.649,959,896
Jul 19, 202422.9623.1022.4622.7421.944,562,050
Jul 18, 202422.9223.2022.9222.9622.155,117,359
Jul 17, 202423.1023.1222.4622.8622.065,916,396
Jul 16, 202422.9023.5022.9023.0822.275,513,081
Jul 12, 202423.2623.2822.6222.9022.106,566,607
Jul 11, 202423.1623.8823.1223.2622.447,815,017
Jul 10, 202425.0425.9023.1423.1422.3314,491,270
Jul 9, 202424.3024.6223.4624.1423.2912,471,960
Jul 8, 202423.3025.0823.3024.1423.2917,582,970
Jul 5, 202422.3023.7021.6423.2222.4013,490,250
Jul 4, 202421.2622.3621.0022.1621.387,166,680
Jul 3, 202420.9022.2020.9021.2620.515,388,333
Jul 2, 202420.7221.0020.2820.9020.173,051,876
Jul 1, 202422.1422.5020.3020.7219.997,148,599
Jun 28, 202421.4422.4021.4421.9821.218,669,888
Jun 27, 202420.2021.9020.2021.4220.678,062,503
Jun 26, 202421.1621.2620.2020.2019.493,573,507
Jun 25, 202421.4821.5021.0021.1620.423,114,278
Jun 24, 202421.9622.0221.1221.5020.744,521,436
Jun 21, 202421.9422.1421.6621.9621.194,498,781
Jun 20, 202421.1621.9821.0621.7020.945,630,042
Jun 14, 202420.6621.1220.0620.9620.225,965,148
Jun 13, 202419.6620.3219.6620.1619.454,581,505
Jun 12, 202419.9719.9719.2619.5018.815,027,431
Jun 11, 202419.9620.2019.6419.9719.274,136,631
Jun 10, 202419.7220.2419.2619.9619.265,405,110
Jun 7, 202420.3220.5619.6419.7219.036,699,524
Jun 6, 202420.3620.8420.3020.3219.614,375,211
Jun 5, 202421.2221.3820.1620.3619.647,036,569
Jun 4, 202420.4221.5220.4221.2220.476,712,420
Jun 3, 202421.1021.2620.5420.7219.995,681,396
May 31, 202421.3021.6020.9621.1020.366,231,877
May 30, 202421.2421.3820.8621.2820.535,224,521
May 29, 202421.9222.1021.2421.2420.496,193,803
May 28, 202422.6022.8621.8822.0621.286,962,050
May 27, 202424.0824.2222.7022.7021.908,411,780
May 24, 202424.2024.5823.8224.0023.167,874,178
May 23, 202424.4024.5823.9023.9023.065,943,469
May 22, 202424.4625.0023.9824.4023.549,047,740
May 21, 202425.3425.6824.4024.4623.608,135,375

Related Tickers

BASCM.IS Bastas Baskent Cimento Sanayi ve Ticaret A.S.
9.65
+0.63%
 
GOLTS.IS Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S.
362.00
-1.96%
 
AFYON.IS Afyon Çimento Sanayi Türk Anonim Sirketi
13.24
-2.07%
 
KONYA.IS Konya Çimento Sanayii Anonim Sirketi
5,450.00
-2.68%
 
OYAKC.IS OYAK Çimento Fabrikalari A.S.
22.96
-2.05%
 
NUHCM.IS Nuh Çimento Sanayi A.S.
237.80
-0.29%
 
CIMSA.IS Çimsa Çimento Sanayi ve Ticaret A.S.
52.85
-2.67%