Lokman Hekim Engürüsag Saglik, Turizm, Egitim Hizmetleri ve Insaat Taahhüt A.S. (IST:LKMNH)

Turkey · Delayed Price · Currency is TRY

10.45

-0.01 (-0.10%)

At close: Oct 28, 2026

IST:LKMNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.40	10.53	10.31	10.45	10.45	-0.10%	293,999
Oct 27, 2026	10.58	10.66	10.37	10.46	10.46	-1.13%	801,996
Oct 26, 2026	10.97	11.06	10.55	10.58	10.58	-3.56%	1,099,702
Oct 23, 2026	10.92	10.97	10.56	10.97	10.97	0.37%	966,853
Oct 22, 2026	10.91	11.22	10.82	10.93	10.93	-0.91%	683,716
Oct 21, 2026	11.00	11.15	10.87	11.03	11.03	-0.63%	1,305,564
Oct 20, 2026	10.66	11.61	10.53	11.10	11.10	4.72%	3,641,912
Oct 19, 2026	11.01	11.06	10.54	10.60	10.60	-4.50%	1,614,765
Oct 16, 2026	10.70	11.41	10.43	11.10	11.10	3.35%	3,366,721
Oct 15, 2026	10.84	10.93	10.73	10.74	10.74	-0.19%	719,323
Oct 14, 2026	11.18	11.18	10.76	10.76	10.76	-2.98%	775,959
Oct 13, 2026	10.91	11.15	10.86	11.09	11.09	1.74%	785,274
Oct 12, 2026	11.19	11.27	10.82	10.90	10.90	-2.07%	1,017,521
Oct 9, 2026	10.80	11.30	10.80	11.13	11.13	3.15%	1,660,268
Oct 8, 2026	10.81	10.82	10.60	10.79	10.79	-	1,247,499
Oct 7, 2026	11.09	11.12	10.68	10.79	10.79	-2.79%	1,407,226
Oct 6, 2026	11.43	11.43	10.88	11.10	11.10	-2.12%	1,494,692
Oct 5, 2026	11.44	11.64	11.30	11.34	11.34	-0.87%	2,170,147
Oct 2, 2026	11.61	11.65	11.37	11.44	11.44	-1.80%	1,717,264
Oct 1, 2026	11.49	11.70	11.23	11.65	11.65	2.01%	1,573,552
Sep 30, 2026	11.33	11.62	11.27	11.42	11.42	0.26%	1,365,984
Sep 29, 2026	11.43	11.90	11.20	11.39	11.39	-0.35%	1,854,311
Sep 28, 2026	12.17	12.17	11.31	11.43	11.43	-5.13%	1,545,161
Sep 25, 2026	11.72	12.33	11.72	12.28	12.05	5.05%	1,881,398
Sep 24, 2026	12.11	12.18	11.67	11.69	11.47	-3.47%	1,082,408
Sep 23, 2026	12.25	12.31	12.11	12.11	11.88	-1.14%	1,380,597
Sep 22, 2026	12.14	12.34	12.02	12.25	12.02	0.91%	1,074,447
Sep 21, 2026	12.49	12.49	11.88	12.14	11.91	-2.72%	1,956,624
Sep 18, 2026	12.98	12.98	12.35	12.48	12.24	-4.73%	2,754,515
Sep 17, 2026	12.34	13.10	12.15	13.10	12.85	6.16%	3,373,731
Sep 16, 2026	13.10	13.40	12.12	12.34	12.11	-6.23%	2,819,539
Sep 15, 2026	13.52	13.85	13.11	13.16	12.91	-2.66%	2,251,815
Sep 14, 2026	13.70	14.20	13.45	13.52	13.27	-0.52%	7,471,897
Sep 11, 2026	12.75	13.76	12.04	13.59	13.33	6.84%	16,427,242
Sep 10, 2026	13.00	13.00	12.65	12.72	12.48	-2.15%	1,832,587
Sep 9, 2026	12.99	13.04	12.92	13.00	12.75	0.08%	1,619,402
Sep 8, 2026	12.90	13.11	12.79	12.99	12.75	0.93%	1,995,601
Sep 7, 2026	12.99	12.99	12.73	12.87	12.63	-0.77%	1,319,918
Sep 4, 2026	13.25	13.27	12.87	12.97	12.73	-2.33%	2,304,115
Sep 3, 2026	13.49	13.51	13.04	13.28	13.03	-1.56%	1,376,626
Sep 2, 2026	13.47	13.59	13.26	13.49	13.24	0.22%	1,073,662
Sep 1, 2026	13.52	13.56	13.01	13.46	13.21	-0.15%	618,714
Aug 31, 2026	13.93	13.98	13.48	13.48	13.23	-2.81%	1,590,452
Aug 28, 2026	13.63	13.88	13.60	13.87	13.61	1.91%	775,790
Aug 27, 2026	13.79	13.85	13.60	13.61	13.35	-1.02%	735,533
Aug 26, 2026	13.68	13.85	13.61	13.75	13.49	0.44%	916,092
Aug 25, 2026	13.75	13.95	13.58	13.69	13.43	-0.44%	896,213
Aug 24, 2026	13.84	13.98	13.70	13.75	13.49	-0.43%	1,232,143
Aug 21, 2026	13.84	13.84	13.65	13.81	13.55	-0.22%	936,970
Aug 20, 2026	13.52	13.87	13.52	13.84	13.58	1.47%	1,432,646