Limak Dogu Anadolu Cimento Sanayi ve Ticaret Anonim Sirketi (IST:LMKDC)
Turkey · Delayed Price · Currency is TRY 21.36
-0.58 (-2.64%)
Sep 15, 2026, 6:09 PM GMT+3
IST:LMKDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 22.04 | 22.24 | 21.34 | 21.36 | 21.36 | -2.64% | 3,197,521 |
| Sep 14, 2026 | 22.56 | 22.58 | 21.90 | 21.94 | 21.94 | -2.75% | 3,451,848 |
| Sep 11, 2026 | 23.32 | 23.32 | 22.56 | 22.56 | 22.56 | -0.79% | 3,134,914 |
| Sep 10, 2026 | 23.02 | 23.08 | 22.52 | 22.74 | 22.74 | -0.52% | 2,317,333 |
| Sep 9, 2026 | 22.90 | 23.26 | 22.76 | 22.86 | 22.86 | -0.52% | 3,624,799 |
| Sep 8, 2026 | 22.56 | 23.04 | 22.46 | 22.98 | 22.98 | 1.86% | 2,914,602 |
| Sep 7, 2026 | 21.94 | 22.60 | 21.82 | 22.56 | 22.56 | 2.83% | 2,851,045 |
| Sep 4, 2026 | 21.56 | 22.06 | 21.46 | 21.94 | 21.94 | 1.86% | 3,325,430 |
| Sep 3, 2026 | 22.78 | 22.84 | 21.38 | 21.54 | 21.54 | -5.11% | 6,896,021 |
| Sep 2, 2026 | 23.12 | 23.16 | 22.46 | 22.70 | 22.70 | -1.30% | 3,653,275 |
| Sep 1, 2026 | 23.40 | 23.50 | 22.94 | 23.00 | 23.00 | -1.71% | 3,604,586 |
| Aug 31, 2026 | 24.38 | 24.40 | 23.18 | 23.40 | 23.40 | -4.02% | 4,071,545 |
| Aug 28, 2026 | 24.18 | 24.56 | 24.06 | 24.38 | 24.38 | 0.66% | 2,932,178 |
| Aug 27, 2026 | 24.66 | 24.78 | 24.22 | 24.22 | 24.22 | -1.62% | 2,795,888 |
| Aug 26, 2026 | 24.26 | 24.90 | 24.24 | 24.62 | 24.62 | 1.65% | 4,344,026 |
| Aug 25, 2026 | 24.70 | 24.82 | 24.00 | 24.22 | 24.22 | -1.94% | 3,436,079 |
| Aug 24, 2026 | 25.12 | 25.46 | 24.00 | 24.70 | 24.70 | -0.88% | 4,985,213 |
| Aug 21, 2026 | 25.48 | 25.48 | 24.88 | 24.92 | 24.92 | -2.12% | 3,854,406 |
| Aug 20, 2026 | 25.60 | 25.70 | 24.34 | 25.46 | 25.46 | -0.24% | 7,646,939 |
| Aug 19, 2026 | 25.16 | 25.84 | 24.88 | 25.52 | 25.52 | 1.43% | 6,228,845 |
| Aug 18, 2026 | 25.10 | 25.32 | 24.76 | 25.16 | 25.16 | 0.24% | 3,425,884 |
| Aug 17, 2026 | 24.62 | 25.38 | 24.34 | 25.10 | 25.10 | 2.12% | 4,833,923 |
| Aug 14, 2026 | 24.64 | 24.72 | 24.22 | 24.58 | 24.58 | -0.08% | 2,785,689 |
| Aug 13, 2026 | 24.60 | 24.78 | 24.32 | 24.60 | 24.60 | 0.49% | 3,664,160 |
| Aug 12, 2026 | 24.08 | 24.52 | 23.72 | 24.48 | 24.48 | 1.49% | 4,220,149 |
| Aug 11, 2026 | 23.88 | 24.20 | 23.34 | 24.12 | 24.12 | 1.17% | 6,096,913 |
| Aug 10, 2026 | 24.30 | 24.46 | 23.66 | 23.84 | 23.84 | -1.89% | 2,650,228 |
| Aug 7, 2026 | 24.42 | 24.74 | 24.18 | 24.30 | 24.30 | -0.41% | 3,514,035 |
| Aug 6, 2026 | 24.50 | 24.94 | 24.40 | 24.40 | 24.40 | -1.37% | 2,627,274 |
| Aug 5, 2026 | 24.22 | 25.50 | 23.62 | 24.74 | 24.74 | 2.23% | 11,943,723 |
| Aug 4, 2026 | 23.36 | 24.26 | 23.20 | 24.20 | 24.20 | 3.60% | 5,243,050 |
| Aug 3, 2026 | 22.98 | 23.68 | 22.86 | 23.36 | 23.36 | 3.27% | 6,375,950 |
| Jul 31, 2026 | 22.80 | 22.90 | 22.06 | 22.62 | 22.62 | -0.35% | 4,285,040 |
| Jul 30, 2026 | 22.74 | 23.04 | 22.60 | 22.70 | 22.70 | -0.35% | 3,568,431 |
| Jul 29, 2026 | 23.70 | 23.70 | 22.76 | 22.78 | 22.78 | -3.31% | 5,101,500 |
| Jul 28, 2026 | 23.82 | 23.92 | 23.40 | 23.56 | 23.56 | -0.93% | 4,165,158 |
| Jul 27, 2026 | 25.00 | 25.32 | 23.76 | 23.78 | 23.78 | 0.51% | 10,207,343 |
| Jul 24, 2026 | 24.00 | 24.10 | 23.44 | 23.66 | 23.66 | -1.09% | 4,592,037 |
| Jul 23, 2026 | 25.04 | 25.04 | 23.92 | 23.92 | 23.92 | -2.69% | 5,951,140 |
| Jul 22, 2026 | 23.18 | 25.30 | 22.78 | 24.58 | 24.58 | 6.87% | 16,501,549 |
| Jul 21, 2026 | 23.92 | 23.92 | 22.98 | 23.00 | 23.00 | -2.95% | 6,179,465 |
| Jul 20, 2026 | 23.80 | 23.98 | 23.44 | 23.70 | 23.70 | -0.42% | 3,824,173 |
| Jul 17, 2026 | 24.24 | 24.34 | 23.74 | 23.80 | 23.80 | -2.30% | 3,478,830 |
| Jul 16, 2026 | 23.14 | 24.36 | 23.10 | 24.36 | 24.36 | 5.73% | 8,059,828 |
| Jul 14, 2026 | 23.38 | 23.44 | 22.94 | 23.04 | 23.04 | -0.69% | 6,752,507 |
| Jul 13, 2026 | 24.34 | 24.40 | 23.18 | 23.20 | 23.20 | -4.61% | 8,876,501 |
| Jul 10, 2026 | 24.64 | 25.04 | 24.18 | 24.32 | 24.32 | -1.30% | 6,299,650 |
| Jul 9, 2026 | 25.02 | 25.10 | 24.56 | 24.64 | 24.64 | -1.28% | 2,198,524 |
| Jul 8, 2026 | 26.14 | 26.14 | 24.96 | 24.96 | 24.96 | -4.51% | 4,247,708 |
| Jul 7, 2026 | 26.34 | 26.46 | 26.14 | 26.14 | 26.14 | -0.68% | 2,983,246 |