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

Turkey · Delayed Price · Currency is TRY

16.71

0.00 (0.00%)

Last updated: May 28, 2026, 10:00 AM GMT+3

IST:LKMNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	17.08	17.28	16.24	16.71	16.71	-1.36%	1,785,138
May 25, 2026	16.38	17.27	16.38	16.94	16.94	3.61%	4,861,951
May 22, 2026	15.65	16.50	15.50	16.35	16.35	5.48%	4,412,595
May 21, 2026	15.80	16.75	15.30	15.50	15.50	-1.40%	9,412,514
May 20, 2026	15.20	15.99	15.20	15.72	15.72	6.44%	6,068,856
May 18, 2026	15.37	15.37	14.94	15.00	14.77	-2.53%	1,471,770
May 15, 2026	15.85	15.85	15.33	15.39	15.15	-3.21%	1,817,249
May 14, 2026	15.86	16.04	15.85	15.90	15.65	0.51%	1,103,154
May 13, 2026	15.70	16.15	15.63	15.82	15.58	0.76%	3,307,179
May 12, 2026	16.13	16.13	15.36	15.70	15.46	-2.97%	3,108,742
May 11, 2026	16.29	16.50	16.18	16.18	15.93	-0.19%	3,035,218
May 8, 2026	16.20	17.12	16.12	16.21	15.96	0.37%	7,757,233
May 7, 2026	15.42	16.22	15.40	16.15	15.90	4.73%	5,927,754
May 6, 2026	15.19	15.51	15.19	15.42	15.18	1.51%	3,563,118
May 5, 2026	14.82	15.19	14.80	15.19	14.96	2.50%	1,270,828
May 4, 2026	15.15	15.17	14.75	14.82	14.59	-1.98%	6,633,269
Apr 30, 2026	15.03	15.12	14.97	15.12	14.89	0.60%	655,021
Apr 29, 2026	15.00	15.09	14.95	15.03	14.80	0.54%	862,707
Apr 28, 2026	15.35	15.36	14.92	14.95	14.72	-2.22%	2,192,118
Apr 27, 2026	15.57	15.59	15.25	15.29	15.05	-1.67%	2,348,498
Apr 24, 2026	15.31	15.55	15.25	15.55	15.31	0.52%	989,268
Apr 22, 2026	15.78	15.87	15.41	15.47	15.23	-1.90%	1,359,234
Apr 21, 2026	15.74	16.20	15.70	15.77	15.53	0.38%	2,042,734
Apr 20, 2026	15.64	15.88	15.50	15.71	15.47	-0.82%	1,639,499
Apr 17, 2026	15.65	15.87	15.44	15.84	15.60	1.86%	2,124,639
Apr 16, 2026	16.00	16.01	15.46	15.55	15.31	-2.57%	1,804,430
Apr 15, 2026	15.84	16.01	15.72	15.96	15.71	1.59%	1,617,841
Apr 14, 2026	15.67	15.86	15.31	15.71	15.47	0.26%	2,107,490
Apr 13, 2026	15.16	15.90	15.15	15.67	15.43	1.75%	2,115,415
Apr 10, 2026	15.30	15.40	15.08	15.40	15.16	0.85%	2,506,585
Apr 9, 2026	15.29	15.38	15.15	15.27	15.03	-0.20%	1,093,309
Apr 8, 2026	15.02	15.42	15.02	15.30	15.06	2.55%	1,521,585
Apr 7, 2026	15.21	15.41	14.73	14.92	14.69	-1.58%	1,633,799
Apr 6, 2026	14.86	15.20	14.86	15.16	14.93	2.09%	1,012,587
Apr 3, 2026	15.05	15.09	14.79	14.85	14.62	-1.39%	1,169,410
Apr 2, 2026	15.01	15.11	14.89	15.06	14.83	-0.53%	931,484
Apr 1, 2026	15.38	15.40	15.04	15.14	14.91	0.26%	1,283,116
Mar 31, 2026	14.93	15.12	14.85	15.10	14.87	1.14%	1,130,322
Mar 30, 2026	15.17	15.17	14.89	14.93	14.70	-1.58%	722,514
Mar 27, 2026	15.38	15.44	15.15	15.17	14.94	-1.24%	562,532
Mar 26, 2026	15.40	15.54	15.27	15.36	15.12	-0.26%	1,226,143
Mar 25, 2026	15.59	15.64	15.35	15.40	15.16	-0.52%	6,277,545
Mar 24, 2026	16.05	16.05	15.46	15.48	15.24	-3.85%	976,115
Mar 23, 2026	16.00	16.10	15.50	16.10	15.85	0.50%	845,068
Mar 19, 2026	16.01	16.09	15.94	16.02	15.77	-	191,126
Mar 18, 2026	16.10	16.27	16.01	16.02	15.77	-0.37%	674,899
Mar 17, 2026	16.10	16.27	16.01	16.08	15.83	-0.12%	618,264
Mar 16, 2026	16.29	16.30	15.78	16.10	15.85	0.44%	1,459,292
Mar 13, 2026	16.29	16.32	16.02	16.03	15.78	-1.41%	787,345
Mar 12, 2026	16.32	16.50	16.15	16.26	16.01	-0.25%	855,319