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
18.30
+0.29 (1.61%)
At close: Dec 26, 2025

IST:LKMNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202518.0118.4517.8818.3018.301.61%1,765,064
Dec 25, 202518.0018.0917.7518.0118.010.50%705,848
Dec 24, 202517.9018.4217.7617.9217.920.11%4,126,365
Dec 23, 202517.6018.1017.4017.9017.901.70%3,415,665
Dec 22, 202517.4217.9817.2617.6017.601.03%2,690,579
Dec 19, 202517.5017.7317.0417.4217.42-0.46%6,005,386
Dec 18, 202518.0019.0017.4417.5017.50-2.67%7,923,112
Dec 17, 202517.1518.0817.0717.9817.985.45%5,224,284
Dec 16, 202516.6417.1916.4817.0517.052.46%2,795,547
Dec 15, 202516.7516.9416.2516.6416.64-0.66%2,846,496
Dec 12, 202516.2017.1516.1416.7516.753.78%3,460,266
Dec 11, 202515.8516.2015.8016.1416.141.83%2,009,904
Dec 10, 202516.0216.1315.6415.8515.85-0.31%2,936,930
Dec 9, 202515.0615.9215.0415.9015.905.72%5,313,008
Dec 8, 202514.9015.1014.8315.0415.041.48%1,664,465
Dec 5, 202514.7214.8214.5814.8214.820.68%1,025,806
Dec 4, 202514.7015.0214.4914.7214.721.52%6,684,835
Dec 3, 202514.5714.7214.0014.5014.50-0.34%2,927,467
Dec 2, 202514.6014.6514.4214.5514.55-0.21%1,273,150
Dec 1, 202514.7714.9014.5314.5814.58-1.29%1,856,807
Nov 28, 202514.9615.0414.5514.7714.77-1.93%1,477,227
Nov 27, 202515.2015.3315.0415.0615.06-0.92%1,022,449
Nov 26, 202515.8015.8815.1815.2015.20-4.10%2,242,752
Nov 25, 202516.0016.0015.7515.8515.85-0.50%539,762
Nov 24, 202516.0216.1015.8215.9315.930.38%745,140
Nov 21, 202515.7816.4415.6015.8715.870.57%1,282,551
Nov 20, 202515.9516.0015.6815.7815.78-1.07%956,754
Nov 19, 202516.0016.0515.8915.9515.950.06%877,053
Nov 18, 202515.9416.0415.8015.9415.940.82%696,803
Nov 17, 202515.6115.9615.6115.8115.811.35%1,001,275
Nov 14, 202516.0216.0515.4015.6015.60-2.62%713,034
Nov 13, 202516.1016.2015.9216.0216.020.19%658,767
Nov 12, 202516.0616.4515.9215.9915.99-1.42%530,571
Nov 11, 202516.6016.6015.8616.2216.22-2.23%929,981
Nov 10, 202516.6416.6416.4016.5916.590.55%719,247
Nov 7, 202516.8916.9016.4216.5016.50-2.31%1,180,808
Nov 6, 202517.0217.0416.8416.8916.89-0.76%841,538
Nov 5, 202516.8517.0316.6017.0217.021.31%1,198,988
Nov 4, 202517.1817.1816.6016.8016.80-0.53%1,093,628
Nov 3, 202516.9717.1016.8016.8916.890.42%1,013,529
Oct 31, 202517.0017.0016.7216.8216.82-0.71%1,498,674
Oct 30, 202517.0517.1816.7516.9416.94-0.06%2,017,328
Oct 28, 202516.7216.9516.5716.9516.951.38%467,483
Oct 27, 202516.7516.8416.5716.7216.72-0.18%1,078,839
Oct 24, 202516.1716.8016.0916.7516.754.17%2,068,665
Oct 23, 202516.1016.1915.8516.0816.08-0.12%1,369,433
Oct 22, 202516.0316.1515.8116.1016.100.44%1,047,732
Oct 21, 202516.2016.2015.8916.0316.030.25%1,081,581
Oct 20, 202515.8415.9915.6015.9915.991.20%1,427,248
Oct 17, 202515.8015.9415.2715.8015.80-0.63%1,249,308