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
17.19
+0.43 (2.57%)
At close: Feb 9, 2026

IST:LKMNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202616.5916.9016.4816.7616.761.02%1,925,531
Feb 5, 202616.4516.6416.1916.5916.590.79%2,594,782
Feb 4, 202616.9517.0016.4416.4616.46-2.89%3,618,074
Feb 3, 202617.2917.4316.8716.9516.95-1.97%2,986,831
Feb 2, 202617.5817.8417.1517.2917.29-2.43%2,134,357
Jan 30, 202618.0118.0117.5517.7217.72-0.84%2,128,976
Jan 29, 202618.0518.3717.8717.8717.87-1.00%2,198,243
Jan 28, 202617.9918.5017.9918.0518.050.33%2,639,101
Jan 27, 202618.1718.2017.2817.9917.99-0.99%2,578,752
Jan 26, 202617.2618.3917.1818.1718.175.27%4,242,898
Jan 23, 202617.3117.5017.1817.2617.260.06%1,703,651
Jan 22, 202617.0517.5017.0017.2517.251.41%2,069,099
Jan 21, 202617.3517.4416.9017.0117.01-1.56%1,444,806
Jan 20, 202617.0717.4416.9117.2817.281.17%1,722,837
Jan 19, 202617.2817.3716.8917.0817.08-0.41%2,829,176
Jan 16, 202617.0017.4616.8317.1517.150.88%2,751,117
Jan 15, 202616.9817.2316.8817.0017.000.12%1,109,579
Jan 14, 202617.3517.4916.9216.9816.98-2.47%1,565,094
Jan 13, 202617.7017.7517.2617.4117.41-1.64%1,930,225
Jan 12, 202618.0018.0917.6317.7017.70-1.67%4,649,886
Jan 9, 202618.3818.5818.0018.0018.00-2.39%1,364,394
Jan 8, 202618.6218.7018.2518.4418.44-0.97%1,032,013
Jan 7, 202618.8618.9418.4518.6218.62-1.27%1,468,584
Jan 6, 202618.9019.2518.8318.8618.86-0.21%1,434,085
Jan 5, 202618.7519.2618.5018.9018.900.80%2,036,784
Jan 2, 202619.1719.4418.6718.7518.75-2.29%1,934,791
Dec 31, 202518.7819.4118.5719.1919.192.18%2,672,453
Dec 30, 202518.0018.7817.9118.7818.784.57%2,545,381
Dec 29, 202518.3018.4917.7317.9617.96-1.86%1,708,350
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