Lokum Deweloper SA (LKD)

LKD
🏛️ Polonia →
23.10
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 26.40 26.40 25.20 25.40 0.0M
2023-12-28 25.60 27.60 25.40 26.00 0.0M
2023-12-27 25.60 27.60 25.00 25.00 0.0M
2023-12-22 24.80 25.60 24.80 25.60 0.0M
2023-12-21 24.00 25.60 24.00 24.00 0.0M
2023-12-20 23.20 25.00 23.00 24.60 0.0M
2023-12-19 23.80 24.20 23.00 24.20 0.0M
2023-12-18 23.80 23.80 23.80 23.80 0.0M
2023-12-15 23.80 23.80 23.00 23.80 0.0M
2023-12-14 23.40 23.40 22.60 23.00 0.0M
2023-12-13 22.60 23.60 22.60 23.60 0.0M
2023-12-12 23.00 23.40 22.40 23.40 0.0M
2023-12-11 23.40 23.40 22.00 23.00 0.0M
2023-12-08 23.60 23.60 23.60 23.60 0.0M
2023-12-07 23.20 23.60 23.20 23.60 0.0M
2023-12-06 23.40 23.60 23.20 23.60 0.0M
2023-12-05 23.40 23.40 23.00 23.00 0.0M
2023-12-04 23.80 23.80 23.00 23.60 0.0M
2023-12-01 23.40 23.60 23.40 23.60 0.0M
2023-11-30 23.20 23.20 23.20 23.20 0.0M
2023-11-29 23.20 23.20 22.80 23.20 0.0M
2023-11-28 23.80 23.80 23.80 23.80 0.0M
2023-11-27 23.20 23.80 23.20 23.80 0.0M
2023-11-24 23.80 23.80 23.60 23.60 0.0M
2023-11-23 23.80 23.80 23.80 23.80 0.0M
2023-11-22 24.00 24.00 24.00 24.00 0.0M
2023-11-21 24.00 24.00 23.80 23.80 0.0M
2023-11-20 23.80 23.80 23.80 23.80 0.0M
2023-11-17 24.20 24.20 23.80 23.80 0.0M
2023-11-16 23.60 24.60 23.60 24.60 0.0M
2023-11-15 24.00 24.80 23.80 24.80 0.0M
2023-11-14 23.40 24.00 23.40 24.00 0.0M
2023-11-13 23.00 23.20 23.00 23.20 0.0M
2023-11-10 23.00 23.20 22.60 23.20 0.0M
2023-11-09 22.80 23.20 22.40 23.20 0.0M
2023-11-08 23.60 23.60 23.60 23.60 0.0M
2023-11-07 23.60 23.60 23.60 23.60 0.0M
2023-11-06 22.40 24.00 22.40 23.80 0.0M
2023-11-03 22.40 23.40 22.40 23.40 0.0M
2023-11-02 22.60 22.60 22.60 22.60 0.0M
2023-10-31 23.20 23.20 22.60 22.60 0.0M
2023-10-30 22.80 22.80 22.80 22.80 0.0M
2023-10-27 22.80 22.80 21.00 22.80 0.0M
2023-10-26 22.80 22.80 22.80 22.80 0.0M
2023-10-25 23.40 23.60 22.60 23.60 0.0M
2023-10-24 22.00 23.20 22.00 23.20 0.0M
2023-10-23 22.40 23.00 22.40 23.00 0.0M
2023-10-20 22.60 22.60 21.80 21.80 0.0M
2023-10-19 22.40 22.80 21.80 21.80 0.0M
2023-10-18 23.00 24.60 21.60 21.80 0.0M
2023-10-17 24.80 24.80 22.40 24.40 0.0M
2023-10-16 25.00 25.40 24.00 24.60 0.0M
2023-10-13 25.00 25.00 25.00 25.00 0.0M
2023-10-12 24.00 25.20 24.00 25.00 0.0M
2023-10-11 24.00 24.00 24.00 24.00 0.0M
2023-10-10 24.00 24.80 23.40 24.00 0.0M
2023-10-09 25.40 25.40 24.40 25.00 0.0M
2023-10-06 25.40 25.40 25.40 25.40 0.0M
2023-10-05 25.60 25.60 25.00 25.40 0.0M
2023-10-04 25.00 26.00 23.60 25.60 0.0M
2023-10-03 25.80 25.80 25.00 25.00 0.0M
2023-10-02 26.00 26.00 25.60 26.00 0.0M
2023-09-29 26.00 26.00 26.00 26.00 0.0M
2023-09-28 26.00 26.00 25.60 26.00 0.0M
2023-09-27 25.60 26.00 25.60 26.00 0.0M
2023-09-26 25.80 26.00 25.60 26.00 0.0M
2023-09-25 26.00 26.00 25.80 26.00 0.0M
2023-09-22 26.00 26.00 26.00 26.00 0.0M
2023-09-21 26.00 26.00 26.00 26.00 0.0M
2023-09-20 26.00 26.40 25.80 26.00 0.0M
2023-09-19 26.00 26.20 25.40 26.00 0.0M
2023-09-18 26.00 26.00 25.40 26.00 0.0M
2023-09-15 25.80 26.00 25.60 26.00 0.0M
2023-09-14 25.80 25.80 25.40 25.80 0.0M
2023-09-13 26.00 28.00 25.60 26.00 0.0M
2023-09-12 24.40 24.80 24.40 24.80 0.0M
2023-09-11 24.40 24.40 24.20 24.20 0.0M
2023-09-07 23.20 24.40 23.20 24.20 0.0M
2023-09-06 24.00 24.00 23.60 23.60 0.0M
2023-09-05 23.40 24.00 23.40 23.40 0.0M
2023-09-04 23.00 24.20 23.00 23.20 0.0M
2023-09-01 23.20 23.20 23.00 23.00 0.0M
2023-08-31 23.20 23.20 23.00 23.20 0.0M
2023-08-30 23.00 23.40 23.00 23.20 0.0M
2023-08-29 22.80 23.00 22.60 23.00 0.0M
2023-08-28 23.00 23.00 23.00 23.00 0.0M
2023-08-25 22.80 22.80 22.80 22.80 0.0M
2023-08-24 22.60 22.60 22.40 22.40 0.0M
2023-08-23 21.60 22.40 21.60 22.40 0.0M
2023-08-22 22.00 22.00 21.80 21.80 0.0M
2023-08-21 22.00 22.60 22.00 22.60 0.0M
2023-08-18 22.60 22.60 22.60 22.60 0.0M
2023-08-17 22.60 22.80 21.20 22.80 0.0M
2023-08-16 23.00 23.00 22.60 22.60 0.0M
2023-08-14 23.40 23.40 22.40 23.00 0.0M
2023-08-11 23.60 23.60 23.60 23.60 0.0M
2023-08-10 23.60 23.60 23.60 23.60 0.0M
2023-08-09 23.60 23.60 23.60 23.60 0.0M
2023-08-08 23.60 23.60 22.40 23.60 0.0M
2023-08-07 23.00 23.40 22.20 23.40 0.0M
2023-08-04 23.40 23.40 23.40 23.40 0.0M
2023-08-03 23.00 23.40 22.60 23.20 0.0M
2023-08-02 23.60 23.60 23.00 23.40 0.0M
2023-08-01 23.80 23.80 23.20 23.60 0.0M
2023-07-31 22.80 24.00 22.80 24.00 0.0M
2023-07-28 23.00 23.00 23.00 23.00 0.0M
2023-07-27 22.00 22.80 22.00 22.40 0.0M
2023-07-26 23.20 23.20 21.40 22.00 0.0M
2023-07-25 23.80 23.80 23.20 23.40 0.0M
2023-07-24 24.00 24.00 23.60 23.60 0.0M
2023-07-21 24.20 24.60 24.00 24.00 0.0M
2023-07-20 23.60 24.00 23.60 24.00 0.0M
2023-07-19 24.20 24.20 23.40 24.00 0.0M
2023-07-18 23.00 25.20 23.00 24.60 0.0M
2023-07-17 22.80 23.80 22.40 23.00 0.0M
2023-07-14 21.20 23.60 21.20 22.80 0.0M
2023-07-13 21.00 21.40 21.00 21.20 0.0M
2023-07-12 20.80 21.20 20.80 21.00 0.0M
2023-07-11 21.60 21.60 20.80 21.00 0.0M
2023-07-10 20.80 21.60 20.80 21.60 0.0M
2023-07-07 20.20 20.80 20.20 20.80 0.0M
2023-07-06 20.40 20.40 20.20 20.40 0.0M
2023-07-05 20.00 20.40 20.00 20.40 0.0M
2023-07-04 19.90 20.00 19.60 19.60 0.0M
2023-07-03 20.40 20.60 20.00 20.00 0.0M
2023-06-30 20.20 20.40 18.40 20.40 0.0M
2023-06-29 21.00 21.60 20.80 21.60 0.0M
2023-06-28 20.80 21.00 20.60 21.00 0.0M
2023-06-27 20.40 20.60 20.20 20.60 0.0M
2023-06-26 20.40 20.40 20.20 20.40 0.0M
2023-06-23 20.20 20.40 20.20 20.40 0.0M
2023-06-22 20.20 20.20 20.00 20.20 0.0M
2023-06-21 20.20 20.20 20.20 20.20 0.0M
2023-06-20 20.20 20.20 20.20 20.20 0.0M
2023-06-19 20.20 20.20 20.00 20.20 0.0M
2023-06-16 20.20 20.20 20.20 20.20 0.0M
2023-06-15 20.20 20.20 20.00 20.20 0.0M
2023-06-14 20.20 20.20 20.20 20.20 0.0M
2023-06-13 20.20 20.20 20.20 20.20 0.0M
2023-06-12 20.20 20.20 20.20 20.20 0.0M
2023-06-09 20.20 20.20 20.20 20.20 0.0M
2023-06-07 20.20 20.20 20.20 20.20 0.0M
2023-06-06 20.00 20.00 20.00 20.00 0.0M
2023-06-05 19.90 20.00 19.80 20.00 0.0M
2023-06-02 19.90 19.90 19.60 19.90 0.0M
2023-06-01 19.70 19.90 19.60 19.70 0.0M
2023-05-31 20.00 20.40 19.70 20.00 0.0M
2023-05-30 20.00 20.00 19.70 20.00 0.0M
2023-05-29 20.00 20.60 19.60 20.60 0.0M
2023-05-26 19.50 20.20 19.30 20.20 0.0M
2023-05-25 19.30 19.50 19.30 19.50 0.0M
2023-05-24 19.30 19.50 19.30 19.50 0.0M
2023-05-23 19.40 19.80 19.40 19.80 0.0M
2023-05-22 19.70 20.00 19.60 19.90 0.0M
2023-05-19 19.90 19.90 19.60 19.70 0.0M
2023-05-18 19.90 19.90 19.50 19.90 0.0M
2023-05-17 19.50 20.00 19.20 19.90 0.0M
2023-05-16 19.50 19.50 19.50 19.50 0.0M
2023-05-15 19.50 19.50 19.50 19.50 0.0M
2023-05-12 18.80 19.50 18.80 19.50 0.0M
2023-05-11 19.10 19.30 19.10 19.20 0.0M
2023-05-10 19.20 19.20 18.50 19.20 0.0M
2023-05-09 19.30 19.30 19.20 19.30 0.0M
2023-05-08 19.30 19.80 18.40 19.30 0.0M
2023-05-05 19.90 19.90 18.30 18.80 0.0M
2023-05-04 19.80 19.90 19.20 19.90 0.0M
2023-05-02 19.90 19.90 19.30 19.40 0.0M
2023-04-28 18.90 20.00 18.90 19.80 0.0M
2023-04-27 17.00 20.40 17.00 20.00 0.0M
2023-04-26 16.60 17.50 16.60 17.50 0.0M
2023-04-25 16.70 17.60 16.00 17.60 0.0M
2023-04-21 17.30 17.40 17.30 17.40 0.0M
2023-04-20 17.40 17.40 16.70 17.30 0.0M
2023-04-19 17.35 17.35 16.80 17.35 0.0M
2023-04-17 17.00 17.35 17.00 17.35 0.0M
2023-04-14 16.80 17.40 16.80 17.40 0.0M
2023-04-13 17.20 17.40 16.70 17.40 0.0M
2023-04-12 16.80 17.30 16.80 17.20 0.0M
2023-04-11 16.70 17.30 16.70 17.30 0.0M
2023-04-06 15.40 16.90 15.20 16.70 0.0M
2023-04-05 15.10 15.40 15.10 15.40 0.0M
2023-04-04 15.00 15.35 15.00 15.35 0.0M
2023-04-03 15.45 15.45 14.95 15.35 0.0M
2023-03-31 15.70 16.45 15.10 15.40 0.0M
2023-03-30 16.45 16.65 16.45 16.45 0.0M
2023-03-29 14.95 16.45 14.95 16.45 0.0M
2023-03-28 15.00 15.00 14.60 14.95 0.0M
2023-03-27 14.30 15.30 14.30 15.00 0.0M
2023-03-24 14.20 15.00 13.80 15.00 0.0M
2023-03-23 14.10 14.50 14.10 14.35 0.0M
2023-03-22 13.70 15.00 13.70 14.75 0.0M
2023-03-21 14.15 14.15 13.70 14.10 0.0M
2023-03-20 14.55 14.60 13.75 14.60 0.0M
2023-03-17 14.60 14.60 14.60 14.60 0.0M
2023-03-16 14.40 14.60 14.30 14.55 0.0M
2023-03-15 14.00 14.40 14.00 14.40 0.0M
2023-03-14 14.00 14.40 14.00 14.00 0.0M
2023-03-13 14.20 14.50 13.50 13.90 0.0M
2023-03-10 14.45 14.50 14.45 14.50 0.0M
2023-03-09 14.45 14.50 14.45 14.50 0.0M
2023-03-08 14.60 15.00 14.00 14.60 0.0M
2023-03-07 14.80 15.00 14.80 15.00 0.0M
2023-03-06 15.30 15.30 14.70 15.20 0.0M
2023-03-03 14.65 15.10 14.65 15.10 0.0M
2023-03-02 15.20 15.20 15.15 15.15 0.0M
2023-03-01 15.90 15.90 14.90 15.20 0.0M
2023-02-28 14.50 15.95 14.50 15.95 0.0M
2023-02-27 14.50 14.50 14.50 14.50 0.0M
2023-02-24 14.50 14.50 14.50 14.50 0.0M
2023-02-23 14.65 14.70 14.65 14.70 0.0M
2023-02-21 14.40 14.90 14.40 14.80 0.0M
2023-02-20 14.20 14.35 14.20 14.35 0.0M
2023-02-17 13.90 14.25 13.60 14.25 0.0M
2023-02-15 13.50 13.95 13.50 13.95 0.0M
2023-02-14 13.50 13.50 13.50 13.50 0.0M
2023-02-13 13.50 13.50 13.50 13.50 0.0M
2023-02-10 13.85 13.90 13.50 13.50 0.0M
2023-02-09 13.70 13.85 13.50 13.85 0.0M
2023-02-08 13.90 13.90 13.60 13.85 0.0M
2023-02-07 14.30 14.30 13.50 13.90 0.0M
2023-02-06 13.85 14.40 13.60 14.40 0.0M
2023-02-03 14.00 14.40 13.90 14.40 0.0M
2023-02-02 14.50 14.50 14.45 14.45 0.0M
2023-02-01 14.65 14.65 13.60 14.50 0.0M
2023-01-31 15.00 15.20 15.00 15.20 0.0M
2023-01-30 15.00 15.00 14.60 15.00 0.0M
2023-01-27 14.65 15.20 14.60 15.20 0.0M
2023-01-26 14.95 15.20 14.70 15.20 0.0M
2023-01-24 15.25 15.35 15.25 15.35 0.0M
2023-01-20 15.40 15.40 15.30 15.40 0.0M
2023-01-18 15.10 15.10 15.10 15.10 0.0M
2023-01-17 15.10 15.10 15.10 15.10 0.0M
2023-01-12 15.00 15.15 14.50 15.15 0.0M
2023-01-11 15.95 15.95 15.00 15.00 0.0M
2023-01-10 15.95 15.95 15.40 15.95 0.0M
2023-01-09 16.20 16.20 15.40 15.40 0.0M
2023-01-05 16.20 16.25 16.20 16.20 0.0M
2023-01-04 16.20 16.40 16.20 16.20 0.0M
2023-01-03 15.00 16.00 15.00 15.65 0.0M
2023-01-02 15.50 15.90 14.90 15.70 0.0M