Lokman Hekim Engürüsag Saglik, Turizm, Egitim Hizmetleri ve Insaat Taahhüt A.S. (IST:LKMNH)
Turkey · Delayed Price · Currency is TRY 19.51
-0.57 (-2.84%)
Last updated: Sep 3, 2025, 11:07 AM GMT+3
IST:LKMNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 20.06 | 20.08 | 19.24 | 19.54 | - | -2.69% | 1,495,489 |
| Sep 2, 2025 | 20.00 | 20.44 | 19.30 | 20.08 | - | 0.40% | 6,911,237 |
| Sep 1, 2025 | 20.54 | 20.76 | 19.96 | 20.00 | - | -2.53% | 2,104,230 |
| Aug 29, 2025 | 20.00 | 20.64 | 19.50 | 20.52 | - | 2.29% | 3,025,647 |
| Aug 28, 2025 | 21.00 | 21.28 | 19.69 | 20.06 | - | -4.48% | 5,909,053 |
| Aug 27, 2025 | 20.20 | 21.80 | 20.14 | 21.00 | - | 4.06% | 8,013,807 |
| Aug 26, 2025 | 19.20 | 20.68 | 18.90 | 20.18 | - | 5.65% | 3,455,655 |
| Aug 25, 2025 | 18.52 | 19.49 | 18.52 | 19.10 | - | 3.30% | 1,869,884 |
| Aug 22, 2025 | 18.13 | 18.50 | 18.03 | 18.49 | - | 1.99% | 1,372,450 |
| Aug 21, 2025 | 17.96 | 18.16 | 17.96 | 18.13 | - | 0.95% | 1,226,925 |
| Aug 20, 2025 | 17.67 | 18.40 | 17.54 | 17.96 | - | 1.76% | 2,633,371 |
| Aug 19, 2025 | 17.88 | 17.93 | 17.56 | 17.65 | - | -1.67% | 1,428,378 |
| Aug 18, 2025 | 17.42 | 17.95 | 17.22 | 17.95 | - | 3.46% | 1,766,316 |
| Aug 15, 2025 | 16.99 | 17.35 | 16.91 | 17.35 | - | 2.12% | 1,069,298 |
| Aug 14, 2025 | 17.22 | 17.48 | 16.99 | 16.99 | - | -1.85% | 1,714,971 |
| Aug 13, 2025 | 17.74 | 17.74 | 17.31 | 17.31 | - | -2.53% | 1,872,690 |
| Aug 12, 2025 | 17.82 | 17.84 | 17.65 | 17.76 | - | -0.28% | 680,685 |
| Aug 11, 2025 | 17.80 | 17.99 | 17.67 | 17.81 | - | 0.06% | 1,121,671 |
| Aug 8, 2025 | 17.78 | 17.86 | 17.61 | 17.80 | - | 0.11% | 980,264 |
| Aug 7, 2025 | 17.71 | 17.84 | 17.67 | 17.78 | - | 0.40% | 874,243 |
| Aug 6, 2025 | 17.63 | 17.85 | 17.28 | 17.71 | - | 0.45% | 1,747,671 |
| Aug 5, 2025 | 17.80 | 17.88 | 17.55 | 17.63 | - | -0.84% | 1,316,227 |
| Aug 4, 2025 | 17.90 | 17.95 | 17.63 | 17.78 | - | - | 1,274,935 |
| Aug 1, 2025 | 17.43 | 17.80 | 17.22 | 17.78 | - | 2.18% | 2,616,112 |
| Jul 31, 2025 | 17.40 | 17.48 | 17.14 | 17.40 | - | 0.29% | 2,412,619 |
| Jul 30, 2025 | 17.30 | 17.40 | 17.10 | 17.35 | - | 0.29% | 1,647,374 |
| Jul 29, 2025 | 17.04 | 17.49 | 16.96 | 17.30 | - | 1.76% | 2,535,837 |
| Jul 28, 2025 | 17.20 | 17.20 | 16.80 | 17.00 | - | 0.59% | 3,034,502 |
| Jul 25, 2025 | 16.35 | 16.90 | 16.19 | 16.90 | - | 3.36% | 3,475,754 |
| Jul 24, 2025 | 16.30 | 16.41 | 16.07 | 16.35 | - | 0.68% | 1,928,090 |
| Jul 23, 2025 | 16.15 | 16.32 | 16.07 | 16.24 | - | 0.56% | 1,481,894 |
| Jul 22, 2025 | 16.25 | 16.39 | 16.00 | 16.15 | - | -0.55% | 2,773,625 |
| Jul 21, 2025 | 16.35 | 16.49 | 16.11 | 16.24 | - | 1.50% | 3,335,079 |
| Jul 18, 2025 | 16.16 | 16.18 | 15.80 | 16.00 | - | -1.23% | 2,179,360 |
| Jul 17, 2025 | 15.26 | 16.35 | 15.22 | 16.20 | - | 6.65% | 4,762,695 |
| Jul 16, 2025 | 15.31 | 15.46 | 14.96 | 15.19 | - | -0.72% | 1,298,243 |
| Jul 14, 2025 | 15.22 | 15.35 | 15.12 | 15.30 | - | 0.53% | 1,039,184 |
| Jul 11, 2025 | 15.12 | 15.35 | 14.90 | 15.22 | - | 0.66% | 1,701,572 |
| Jul 10, 2025 | 15.25 | 15.30 | 15.07 | 15.12 | - | -0.26% | 1,699,117 |
| Jul 9, 2025 | 14.65 | 15.27 | 14.65 | 15.16 | - | 2.57% | 1,907,860 |
| Jul 8, 2025 | 14.78 | 14.88 | 14.60 | 14.78 | - | 0.34% | 2,038,477 |
| Jul 7, 2025 | 15.08 | 15.10 | 14.52 | 14.73 | - | -3.28% | 3,051,089 |
| Jul 4, 2025 | 15.30 | 15.52 | 15.12 | 15.23 | - | -0.78% | 1,621,049 |
| Jul 3, 2025 | 14.89 | 15.78 | 14.86 | 15.35 | - | 3.09% | 5,796,937 |
| Jul 2, 2025 | 15.25 | 15.25 | 14.49 | 14.89 | - | -2.36% | 3,902,566 |
| Jul 1, 2025 | 15.80 | 15.80 | 15.01 | 15.25 | - | -1.61% | 4,341,669 |
| Jun 30, 2025 | 14.72 | 15.50 | 14.67 | 15.50 | - | 5.23% | 8,240,076 |
| Jun 27, 2025 | 14.76 | 14.80 | 14.31 | 14.73 | - | -0.20% | 1,270,745 |
| Jun 26, 2025 | 14.85 | 14.98 | 14.67 | 14.76 | - | -0.40% | 710,957 |
| Jun 25, 2025 | 15.05 | 15.05 | 14.80 | 14.82 | - | -1.66% | 822,686 |