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
2024-12-30 20.00 20.00 19.00 19.80 0.0M
2024-12-27 20.00 20.00 18.90 20.00 0.0M
2024-12-23 20.00 20.20 19.50 20.00 0.0M
2024-12-20 20.00 20.20 19.90 20.20 0.0M
2024-12-19 19.90 20.00 19.90 20.00 0.0M
2024-12-18 20.00 20.00 19.90 20.00 0.0M
2024-12-17 19.50 20.20 19.10 20.20 0.0M
2024-12-16 20.20 20.40 18.90 19.90 0.0M
2024-12-13 19.50 20.20 19.50 20.20 0.0M
2024-12-12 19.60 20.00 19.30 19.50 0.0M
2024-12-11 19.60 20.00 19.60 20.00 0.0M
2024-12-10 18.20 19.60 18.20 19.40 0.0M
2024-12-09 20.00 20.60 19.60 20.00 0.0M
2024-12-06 20.00 20.60 20.00 20.20 0.0M
2024-12-05 20.80 20.80 20.00 20.80 0.0M
2024-12-04 20.80 20.80 19.90 20.60 0.0M
2024-12-03 20.40 20.80 20.20 20.60 0.0M
2024-12-02 20.80 20.80 20.00 20.20 0.0M
2024-11-29 20.60 20.80 20.20 20.80 0.0M
2024-11-28 20.80 20.80 20.80 20.80 0.0M
2024-11-27 20.40 20.80 20.20 20.80 0.0M
2024-11-26 20.40 20.40 20.20 20.20 0.0M
2024-11-25 20.80 20.80 20.20 20.20 0.0M
2024-11-22 20.80 21.00 20.40 20.80 0.0M
2024-11-21 20.80 20.80 20.80 20.80 0.0M
2024-11-20 20.20 20.20 20.00 20.00 0.0M
2024-11-19 20.20 20.40 20.20 20.20 0.0M
2024-11-18 21.00 21.00 20.20 20.80 0.0M
2024-11-15 20.40 20.80 20.40 20.40 0.0M
2024-11-14 20.00 20.40 20.00 20.20 0.0M
2024-11-13 19.90 20.20 19.90 20.20 0.0M
2024-11-12 21.00 21.00 19.80 19.90 0.0M
2024-11-08 20.80 21.00 20.00 21.00 0.0M
2024-11-07 19.60 20.80 19.60 20.80 0.0M
2024-11-06 19.90 20.00 19.50 19.60 0.0M
2024-11-05 19.90 19.90 19.90 19.90 0.0M
2024-11-04 18.90 20.20 18.90 19.90 0.0M
2024-10-31 18.70 19.00 18.20 19.00 0.0M
2024-10-30 18.50 18.80 18.20 18.20 0.0M
2024-10-29 19.00 19.00 18.50 18.50 0.0M
2024-10-28 19.20 19.20 18.60 19.00 0.0M
2024-10-25 18.90 19.10 18.60 19.00 0.0M
2024-10-24 18.70 19.00 18.50 18.60 0.0M
2024-10-23 18.80 18.80 18.50 18.70 0.0M
2024-10-22 19.50 19.90 18.50 19.20 0.0M
2024-10-21 19.90 19.90 18.60 19.40 0.0M
2024-10-18 19.10 20.00 19.00 19.80 0.0M
2024-10-17 20.20 20.20 19.00 19.60 0.0M
2024-10-16 19.60 20.20 19.40 20.20 0.0M
2024-10-15 19.60 19.60 19.00 19.30 0.0M
2024-10-14 19.80 19.80 19.00 19.00 0.0M
2024-10-11 20.20 20.40 19.00 19.80 0.0M
2024-10-10 20.60 20.80 19.60 19.90 0.0M
2024-10-09 19.90 20.60 19.90 20.60 0.0M
2024-10-08 21.00 21.00 19.60 19.60 0.0M
2024-10-07 21.00 21.40 20.20 21.20 0.0M
2024-10-04 21.00 21.20 20.60 21.00 0.0M
2024-10-03 20.80 21.20 20.40 20.60 0.0M
2024-10-02 20.40 20.80 20.00 20.80 0.0M
2024-10-01 22.20 22.20 20.00 20.40 0.0M
2024-09-30 20.80 22.20 20.40 22.20 0.0M
2024-09-27 20.80 21.00 20.00 20.80 0.0M
2024-09-26 19.90 20.60 19.40 20.60 0.0M
2024-09-25 19.40 19.80 19.30 19.70 0.0M
2024-09-24 19.00 19.70 19.00 19.10 0.0M
2024-09-23 20.00 20.00 19.00 19.30 0.0M
2024-09-20 20.20 20.40 20.20 20.20 0.0M
2024-09-19 20.00 20.40 19.80 20.20 0.0M
2024-09-18 22.00 22.40 19.80 20.40 0.0M
2024-09-17 20.60 21.40 20.00 20.00 0.0M
2024-09-16 20.40 20.40 19.60 20.40 0.0M
2024-09-13 19.60 20.60 19.60 20.00 0.0M
2024-09-12 20.00 21.40 19.40 19.60 0.0M
2024-09-11 20.40 21.20 19.30 20.20 0.0M
2024-09-10 22.00 22.60 20.60 20.80 0.0M
2024-09-09 22.40 23.00 22.20 22.20 0.0M
2024-09-06 23.20 23.40 22.20 22.20 0.0M
2024-09-05 23.40 23.60 23.20 23.40 0.0M
2024-09-04 23.40 23.60 23.20 23.40 0.0M
2024-09-03 23.60 23.60 23.20 23.40 0.0M
2024-09-02 23.60 23.60 23.20 23.60 0.0M
2024-08-30 23.80 23.80 23.40 23.60 0.0M
2024-08-29 23.80 23.80 23.80 23.80 0.0M
2024-08-28 23.60 23.80 23.40 23.80 0.0M
2024-08-27 23.20 23.60 23.00 23.20 0.0M
2024-08-26 23.20 23.40 22.80 23.40 0.0M
2024-08-23 22.80 23.20 22.80 23.20 0.0M
2024-08-22 22.60 23.20 22.60 23.20 0.0M
2024-08-21 23.20 23.40 22.60 22.60 0.0M
2024-08-20 23.40 23.40 22.80 22.80 0.0M
2024-08-19 23.00 23.20 22.40 23.20 0.0M
2024-08-16 23.60 23.60 23.20 23.20 0.0M
2024-08-14 23.60 23.60 22.80 23.40 0.0M
2024-08-13 23.60 23.80 21.80 23.40 0.0M
2024-08-12 26.00 26.60 25.40 26.00 0.0M
2024-08-09 26.00 26.40 25.80 25.80 0.0M
2024-08-08 26.00 27.00 25.80 26.00 0.0M
2024-08-07 25.40 26.00 24.80 25.80 0.0M
2024-08-06 24.00 25.00 23.80 24.60 0.0M
2024-08-05 25.40 26.00 23.00 24.20 0.0M
2024-08-02 26.40 26.40 24.40 25.00 0.0M
2024-08-01 26.60 26.60 25.80 25.80 0.0M
2024-07-31 26.20 26.60 25.80 26.00 0.0M
2024-07-30 26.40 26.60 26.20 26.20 0.0M
2024-07-29 28.20 28.20 26.40 26.60 0.0M
2024-07-26 27.60 28.00 26.40 27.60 0.0M
2024-07-25 27.60 27.60 26.80 27.60 0.0M
2024-07-24 28.00 28.00 27.60 28.00 0.0M
2024-07-23 28.20 28.20 26.80 27.80 0.0M
2024-07-22 26.60 28.20 26.40 28.20 0.0M
2024-07-19 27.40 27.80 26.20 27.60 0.0M
2024-07-18 27.00 27.40 26.80 27.40 0.0M
2024-07-17 26.20 27.00 26.20 27.00 0.0M
2024-07-16 27.00 27.20 26.00 26.60 0.0M
2024-07-15 26.40 27.00 26.40 26.80 0.0M
2024-07-12 27.60 27.60 26.60 26.60 0.0M
2024-07-11 27.80 27.80 27.20 27.80 0.0M
2024-07-10 27.80 27.80 27.80 27.80 0.0M
2024-07-09 28.20 28.20 27.60 27.80 0.0M
2024-07-08 28.20 28.20 27.40 27.80 0.0M
2024-07-05 28.00 28.20 27.80 28.20 0.0M
2024-07-04 27.80 28.00 27.80 27.80 0.0M
2024-07-03 28.00 28.00 27.00 27.80 0.0M
2024-07-02 28.00 28.00 27.40 27.40 0.0M
2024-07-01 27.80 28.00 26.80 28.00 0.0M
2024-06-28 27.60 27.60 27.20 27.60 0.0M
2024-06-27 27.00 27.40 26.60 27.20 0.0M
2024-06-26 26.60 27.00 26.60 27.00 0.0M
2024-06-25 26.80 26.80 26.00 26.80 0.0M
2024-06-24 26.80 27.00 26.00 26.80 0.0M
2024-06-21 26.40 26.60 25.60 26.60 0.0M
2024-06-20 27.00 27.20 26.40 26.40 0.0M
2024-06-19 27.00 27.00 26.00 26.80 0.0M
2024-06-18 27.00 27.60 26.80 27.20 0.0M
2024-06-17 27.60 27.60 26.80 27.00 0.0M
2024-06-14 27.60 27.80 26.80 27.60 0.0M
2024-06-13 27.40 27.60 26.80 27.60 0.0M
2024-06-12 27.40 27.40 27.20 27.20 0.0M
2024-06-11 27.60 27.60 26.80 27.20 0.0M
2024-06-10 27.60 27.60 27.20 27.60 0.0M
2024-06-07 27.60 27.60 27.60 27.60 0.0M
2024-06-06 27.80 27.80 26.80 27.60 0.0M
2024-06-05 27.60 27.80 26.80 26.80 0.0M
2024-06-04 27.00 27.40 27.00 27.40 0.0M
2024-06-03 26.80 27.80 26.80 27.80 0.0M
2024-05-31 26.20 27.00 26.00 26.60 0.0M
2024-05-29 28.00 28.40 26.20 27.00 0.0M
2024-05-28 26.40 27.20 25.60 26.80 0.0M
2024-05-27 27.60 28.00 26.40 26.40 0.0M
2024-05-24 27.80 28.40 27.40 28.40 0.0M
2024-05-23 28.40 28.40 27.80 27.80 0.0M
2024-05-22 28.20 28.40 27.60 28.40 0.0M
2024-05-21 28.60 28.60 28.60 28.60 0.0M
2024-05-20 28.20 28.20 28.00 28.20 0.0M
2024-05-17 28.20 28.40 28.00 28.40 0.0M
2024-05-16 27.80 28.40 27.80 28.20 0.0M
2024-05-15 28.40 28.40 27.40 28.40 0.0M
2024-05-14 27.00 28.40 27.00 28.40 0.0M
2024-05-13 27.40 27.80 26.80 27.20 0.0M
2024-05-10 27.40 27.60 27.00 27.20 0.0M
2024-05-09 26.40 27.60 26.40 27.40 0.0M
2024-05-08 26.60 26.60 25.40 25.80 0.0M
2024-05-07 27.60 27.60 26.80 27.20 0.0M
2024-05-06 27.20 27.60 26.60 26.60 0.0M
2024-05-02 27.00 27.20 27.00 27.00 0.0M
2024-04-30 26.40 27.00 26.40 27.00 0.0M
2024-04-29 26.60 26.80 26.40 26.40 0.0M
2024-04-26 26.40 26.40 26.40 26.40 0.0M
2024-04-25 25.60 26.40 25.60 26.40 0.0M
2024-04-24 26.00 26.20 26.00 26.20 0.0M
2024-04-23 24.60 26.20 24.60 26.00 0.0M
2024-04-22 25.80 25.80 25.00 25.00 0.0M
2024-04-19 25.00 25.60 24.60 24.80 0.0M
2024-04-18 25.60 25.60 25.40 25.40 0.0M
2024-04-17 26.00 26.00 25.20 25.60 0.0M
2024-04-16 25.80 26.60 25.80 26.00 0.0M
2024-04-15 25.80 26.20 25.80 26.20 0.0M
2024-04-12 26.00 26.00 25.20 25.80 0.0M
2024-04-11 26.40 26.80 26.00 26.60 0.0M
2024-04-10 26.40 26.40 25.20 26.20 0.0M
2024-04-09 27.80 27.80 25.40 26.40 0.0M
2024-04-08 29.00 29.00 26.40 27.00 0.0M
2024-04-05 27.40 29.00 27.40 29.00 0.0M
2024-04-04 27.60 29.80 26.80 29.20 0.0M
2024-04-03 28.60 28.60 26.80 27.00 0.0M
2024-04-02 27.00 29.60 26.40 26.40 0.0M
2024-03-28 25.20 27.40 25.00 27.20 0.0M
2024-03-27 27.60 29.00 23.40 24.40 0.0M
2024-03-26 24.80 25.40 24.80 25.40 0.0M
2024-03-25 26.00 26.00 24.40 25.60 0.0M
2024-03-22 24.80 25.20 24.40 25.20 0.0M
2024-03-21 24.40 24.80 24.40 24.80 0.0M
2024-03-20 24.40 25.40 24.20 25.40 0.0M
2024-03-19 24.40 25.20 24.40 25.20 0.0M
2024-03-18 25.60 25.60 24.60 25.40 0.0M
2024-03-15 24.80 25.80 24.60 25.80 0.0M
2024-03-14 26.00 26.00 26.00 26.00 0.0M
2024-03-13 24.80 26.00 24.80 26.00 0.0M
2024-03-12 25.20 25.20 25.20 25.20 0.0M
2024-03-11 25.20 25.20 25.20 25.20 0.0M
2024-03-08 26.00 26.00 25.20 25.20 0.0M
2024-03-07 24.80 26.00 24.80 26.00 0.0M
2024-03-06 25.00 25.40 25.00 25.20 0.0M
2024-03-05 25.20 25.40 25.00 25.40 0.0M
2024-03-04 26.20 26.40 25.20 26.40 0.0M
2024-03-01 25.60 26.00 25.60 26.00 0.0M
2024-02-29 24.60 25.60 24.40 25.60 0.0M
2024-02-28 25.40 25.40 24.60 25.00 0.0M
2024-02-27 25.40 25.40 25.00 25.00 0.0M
2024-02-26 24.60 25.40 24.60 25.40 0.0M
2024-02-23 25.60 25.60 24.60 24.60 0.0M
2024-02-22 24.80 25.20 24.00 25.00 0.0M
2024-02-21 25.40 25.40 24.80 25.00 0.0M
2024-02-20 25.40 26.20 25.40 26.20 0.0M
2024-02-19 26.20 26.20 26.20 26.20 0.0M
2024-02-16 25.60 26.40 25.60 26.40 0.0M
2024-02-15 26.00 26.00 26.00 26.00 0.0M
2024-02-14 26.00 26.40 26.00 26.00 0.0M
2024-02-13 25.60 26.40 25.20 25.60 0.3M
2024-02-12 26.20 26.20 25.80 25.80 0.0M
2024-02-09 26.00 26.00 25.40 26.00 0.0M
2024-02-08 26.40 26.40 25.40 26.40 0.0M
2024-02-07 26.40 26.40 26.40 26.40 0.0M
2024-02-05 25.60 25.60 25.60 25.60 0.0M
2024-02-02 25.60 26.20 25.60 26.00 0.0M
2024-02-01 26.40 26.40 25.60 26.20 0.0M
2024-01-31 25.60 26.40 25.60 26.40 0.0M
2024-01-30 26.00 26.00 26.00 26.00 0.0M
2024-01-29 25.80 26.00 25.80 26.00 0.0M
2024-01-26 26.00 26.00 26.00 26.00 0.0M
2024-01-24 26.00 26.00 25.20 25.20 0.0M
2024-01-23 25.40 26.00 25.00 25.00 0.0M
2024-01-19 26.60 26.60 26.60 26.60 0.0M
2024-01-17 25.80 26.20 25.60 26.20 0.0M
2024-01-16 26.20 26.20 25.80 26.20 0.0M
2024-01-15 26.40 26.40 26.40 26.40 0.0M
2024-01-12 26.40 26.40 25.80 26.20 0.0M
2024-01-11 26.60 26.60 26.00 26.40 0.0M
2024-01-10 26.60 26.60 25.40 26.60 0.0M
2024-01-09 25.60 26.60 25.40 26.60 0.0M
2024-01-08 25.60 25.60 25.60 25.60 0.0M
2024-01-05 25.60 26.20 25.00 26.20 0.0M
2024-01-04 24.60 25.60 24.00 25.20 0.0M
2024-01-03 25.00 25.40 25.00 25.00 0.0M
2024-01-02 25.40 25.40 25.00 25.00 0.0M