Skip to main content
logo
Lokman Hekim Engürüsag Saglik, Turizm, Egitim Hizmetleri ve Insaat Taahhüt A.S. (IST:LKMNH)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.83
-0.63 (-3.41%)
At close: Sep 26, 2025

IST:LKMNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.5018.5917.8017.8317.83-3.41%1,663,701
Sep 25, 202518.7918.9618.4018.4618.46-1.76%1,504,978
Sep 24, 202518.5919.0018.4018.7918.791.08%1,124,099
Sep 23, 202518.8118.9618.4018.5918.59-1.22%1,829,419
Sep 22, 202519.6719.8518.8118.8218.82-3.73%1,877,638
Sep 19, 202519.4619.6919.1919.5519.550.46%1,473,054
Sep 18, 202519.7419.9419.3919.4619.46-1.22%1,144,361
Sep 17, 202519.6419.7519.2619.7019.701.18%1,302,218
Sep 16, 202519.0019.5118.8719.4719.472.47%1,745,245
Sep 15, 202518.1519.0017.8619.0019.003.83%1,537,422
Sep 12, 202518.3418.4517.9718.3018.30-0.44%1,172,019
Sep 11, 202518.0018.6417.9718.3818.382.28%1,097,436
Sep 10, 202518.0418.3417.6717.9717.97-0.39%1,694,563
Sep 9, 202518.3519.3017.4418.0418.04-1.58%1,587,027
Sep 8, 202518.8118.8518.2118.3318.33-3.02%1,710,576
Sep 5, 202519.6419.7718.8018.9018.90-3.77%2,199,763
Sep 4, 202519.5419.7519.3819.6419.640.51%2,433,030
Sep 3, 202520.0620.0819.2419.5419.54-2.69%1,495,489
Sep 2, 202520.0020.4419.3020.0820.080.40%6,911,237
Sep 1, 202520.5420.7619.9620.0020.00-2.53%2,104,230
Aug 29, 202520.0020.6419.5020.5220.522.29%3,025,647
Aug 28, 202521.0021.2819.6920.0620.06-4.48%5,909,053
Aug 27, 202520.2021.8020.1421.0021.004.06%8,013,807
Aug 26, 202519.2020.6818.9020.1820.185.65%3,455,655
Aug 25, 202518.5219.4918.5219.1019.103.30%1,869,884
Aug 22, 202518.1318.5018.0318.4918.491.99%1,372,450
Aug 21, 202517.9618.1617.9618.1318.130.95%1,226,925
Aug 20, 202517.6718.4017.5417.9617.961.76%2,633,371
Aug 19, 202517.8817.9317.5617.6517.65-1.67%1,428,378
Aug 18, 202517.4217.9517.2217.9517.953.46%1,766,316
Aug 15, 202516.9917.3516.9117.3517.352.12%1,069,298
Aug 14, 202517.2217.4816.9916.9916.99-1.85%1,714,971
Aug 13, 202517.7417.7417.3117.3117.31-2.53%1,872,690
Aug 12, 202517.8217.8417.6517.7617.76-0.28%680,685
Aug 11, 202517.8017.9917.6717.8117.810.06%1,121,671
Aug 8, 202517.7817.8617.6117.8017.800.11%980,264
Aug 7, 202517.7117.8417.6717.7817.780.40%874,243
Aug 6, 202517.6317.8517.2817.7117.710.45%1,747,671
Aug 5, 202517.8017.8817.5517.6317.63-0.84%1,316,227
Aug 4, 202517.9017.9517.6317.7817.78-1,274,935
Aug 1, 202517.4317.8017.2217.7817.782.18%2,616,112
Jul 31, 202517.4017.4817.1417.4017.400.29%2,412,619
Jul 30, 202517.3017.4017.1017.3517.350.29%1,647,374
Jul 29, 202517.0417.4916.9617.3017.301.76%2,535,837
Jul 28, 202517.2017.2016.8017.0017.000.59%3,034,502
Jul 25, 202516.3516.9016.1916.9016.903.36%3,475,754
Jul 24, 202516.3016.4116.0716.3516.350.68%1,928,090
Jul 23, 202516.1516.3216.0716.2416.240.56%1,481,894
Jul 22, 202516.2516.3916.0016.1516.15-0.55%2,773,625
Jul 21, 202516.3516.4916.1116.2416.241.50%3,335,079