Lokman Hekim Engürüsag Saglik, Turizm, Egitim Hizmetleri ve Insaat Taahhüt A.S. (IST:LKMNH)
Turkey · Delayed Price · Currency is TRY 15.60
-0.42 (-2.62%)
At close: Nov 14, 2025
IST:LKMNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 16.02 | 16.05 | 15.40 | 15.60 | 15.60 | -2.62% | 713,034 |
| Nov 13, 2025 | 16.10 | 16.20 | 15.92 | 16.02 | 16.02 | 0.19% | 658,767 |
| Nov 12, 2025 | 16.06 | 16.45 | 15.92 | 15.99 | 15.99 | -1.42% | 530,571 |
| Nov 11, 2025 | 16.60 | 16.60 | 15.86 | 16.22 | 16.22 | -2.23% | 929,981 |
| Nov 10, 2025 | 16.64 | 16.64 | 16.40 | 16.59 | 16.59 | 0.55% | 719,247 |
| Nov 7, 2025 | 16.89 | 16.90 | 16.42 | 16.50 | 16.50 | -2.31% | 1,180,808 |
| Nov 6, 2025 | 17.02 | 17.04 | 16.84 | 16.89 | 16.89 | -0.76% | 841,538 |
| Nov 5, 2025 | 16.85 | 17.03 | 16.60 | 17.02 | 17.02 | 1.31% | 1,198,988 |
| Nov 4, 2025 | 17.18 | 17.18 | 16.60 | 16.80 | 16.80 | -0.53% | 1,093,628 |
| Nov 3, 2025 | 16.97 | 17.10 | 16.80 | 16.89 | 16.89 | 0.42% | 1,013,529 |
| Oct 31, 2025 | 17.00 | 17.00 | 16.72 | 16.82 | 16.82 | -0.71% | 1,498,674 |
| Oct 30, 2025 | 17.05 | 17.18 | 16.75 | 16.94 | 16.94 | -0.06% | 2,017,328 |
| Oct 28, 2025 | 16.72 | 16.95 | 16.57 | 16.95 | 16.95 | 1.38% | 467,483 |
| Oct 27, 2025 | 16.75 | 16.84 | 16.57 | 16.72 | 16.72 | -0.18% | 1,078,839 |
| Oct 24, 2025 | 16.17 | 16.80 | 16.09 | 16.75 | 16.75 | 4.17% | 2,068,665 |
| Oct 23, 2025 | 16.10 | 16.19 | 15.85 | 16.08 | 16.08 | -0.12% | 1,369,433 |
| Oct 22, 2025 | 16.03 | 16.15 | 15.81 | 16.10 | 16.10 | 0.44% | 1,047,732 |
| Oct 21, 2025 | 16.20 | 16.20 | 15.89 | 16.03 | 16.03 | 0.25% | 1,081,581 |
| Oct 20, 2025 | 15.84 | 15.99 | 15.60 | 15.99 | 15.99 | 1.20% | 1,427,248 |
| Oct 17, 2025 | 15.80 | 15.94 | 15.27 | 15.80 | 15.80 | -0.63% | 1,249,308 |
| Oct 16, 2025 | 16.16 | 16.30 | 15.80 | 15.90 | 15.90 | -1.61% | 1,465,457 |
| Oct 15, 2025 | 16.06 | 16.41 | 16.03 | 16.16 | 16.16 | 0.62% | 1,673,619 |
| Oct 14, 2025 | 16.18 | 16.43 | 16.06 | 16.06 | 16.06 | -0.43% | 1,489,536 |
| Oct 13, 2025 | 16.50 | 16.50 | 16.13 | 16.13 | 16.13 | -2.48% | 1,913,003 |
| Oct 10, 2025 | 16.60 | 16.63 | 16.34 | 16.54 | 16.54 | 0.12% | 855,076 |
| Oct 9, 2025 | 16.48 | 16.94 | 16.46 | 16.52 | 16.52 | 0.55% | 1,270,224 |
| Oct 8, 2025 | 16.81 | 16.83 | 16.40 | 16.43 | 16.43 | -2.26% | 1,723,091 |
| Oct 7, 2025 | 16.65 | 17.15 | 16.39 | 16.81 | 16.81 | 1.08% | 1,585,514 |
| Oct 6, 2025 | 16.82 | 16.94 | 16.45 | 16.63 | 16.63 | -1.13% | 1,451,023 |
| Oct 3, 2025 | 17.02 | 17.10 | 16.76 | 16.82 | 16.82 | -0.88% | 1,006,490 |
| Oct 2, 2025 | 17.30 | 17.53 | 16.50 | 16.97 | 16.97 | -1.85% | 2,361,236 |
| Oct 1, 2025 | 17.45 | 17.45 | 16.83 | 17.29 | 17.29 | -0.92% | 3,632,081 |
| Sep 30, 2025 | 17.47 | 17.65 | 17.07 | 17.45 | 17.45 | -0.11% | 1,334,377 |
| Sep 29, 2025 | 17.90 | 18.17 | 17.47 | 17.47 | 17.26 | -2.02% | 1,585,507 |
| Sep 26, 2025 | 18.50 | 18.59 | 17.80 | 17.83 | 17.62 | -3.41% | 1,663,701 |
| Sep 25, 2025 | 18.79 | 18.96 | 18.40 | 18.46 | 18.24 | -1.76% | 1,504,978 |
| Sep 24, 2025 | 18.59 | 19.00 | 18.40 | 18.79 | 18.57 | 1.08% | 1,124,099 |
| Sep 23, 2025 | 18.81 | 18.96 | 18.40 | 18.59 | 18.37 | -1.22% | 1,829,419 |
| Sep 22, 2025 | 19.67 | 19.85 | 18.81 | 18.82 | 18.60 | -3.73% | 1,877,638 |
| Sep 19, 2025 | 19.46 | 19.69 | 19.19 | 19.55 | 19.32 | 0.46% | 1,473,054 |
| Sep 18, 2025 | 19.74 | 19.94 | 19.39 | 19.46 | 19.23 | -1.22% | 1,144,361 |
| Sep 17, 2025 | 19.64 | 19.75 | 19.26 | 19.70 | 19.47 | 1.18% | 1,302,218 |
| Sep 16, 2025 | 19.00 | 19.51 | 18.87 | 19.47 | 19.24 | 2.47% | 1,745,245 |
| Sep 15, 2025 | 18.15 | 19.00 | 17.86 | 19.00 | 18.77 | 3.83% | 1,537,422 |
| Sep 12, 2025 | 18.34 | 18.45 | 17.97 | 18.30 | 18.08 | -0.44% | 1,172,019 |
| Sep 11, 2025 | 18.00 | 18.64 | 17.97 | 18.38 | 18.16 | 2.28% | 1,097,436 |
| Sep 10, 2025 | 18.04 | 18.34 | 17.67 | 17.97 | 17.76 | -0.39% | 1,694,563 |
| Sep 9, 2025 | 18.35 | 19.30 | 17.44 | 18.04 | 17.83 | -1.58% | 1,587,027 |
| Sep 8, 2025 | 18.81 | 18.85 | 18.21 | 18.33 | 18.11 | -3.02% | 1,710,576 |
| Sep 5, 2025 | 19.64 | 19.77 | 18.80 | 18.90 | 18.68 | -3.77% | 2,199,763 |