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
16.21
+0.06 (0.37%)
At close: May 8, 2026

IST:LKMNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202615.4216.2215.4016.1516.154.73%5,927,754
May 6, 202615.1915.5115.1915.4215.421.51%3,563,118
May 5, 202614.8215.1914.8015.1915.192.50%1,270,828
May 4, 202615.1515.1714.7514.8214.82-1.98%6,633,269
Apr 30, 202615.0315.1214.9715.1215.120.60%655,021
Apr 29, 202615.0015.0914.9515.0315.030.54%862,707
Apr 28, 202615.3515.3614.9214.9514.95-2.22%2,192,118
Apr 27, 202615.5715.5915.2515.2915.29-1.67%2,348,498
Apr 24, 202615.3115.5515.2515.5515.550.52%989,268
Apr 22, 202615.7815.8715.4115.4715.47-1.90%1,359,234
Apr 21, 202615.7416.2015.7015.7715.770.38%2,042,734
Apr 20, 202615.6415.8815.5015.7115.71-0.82%1,639,499
Apr 17, 202615.6515.8715.4415.8415.841.86%2,124,639
Apr 16, 202616.0016.0115.4615.5515.55-2.57%1,804,430
Apr 15, 202615.8416.0115.7215.9615.961.59%1,617,841
Apr 14, 202615.6715.8615.3115.7115.710.26%2,107,490
Apr 13, 202615.1615.9015.1515.6715.671.75%2,115,415
Apr 10, 202615.3015.4015.0815.4015.400.85%2,506,585
Apr 9, 202615.2915.3815.1515.2715.27-0.20%1,093,309
Apr 8, 202615.0215.4215.0215.3015.302.55%1,521,585
Apr 7, 202615.2115.4114.7314.9214.92-1.58%1,633,799
Apr 6, 202614.8615.2014.8615.1615.162.09%1,012,587
Apr 3, 202615.0515.0914.7914.8514.85-1.39%1,169,410
Apr 2, 202615.0115.1114.8915.0615.06-0.53%931,484
Apr 1, 202615.3815.4015.0415.1415.140.26%1,283,116
Mar 31, 202614.9315.1214.8515.1015.101.14%1,130,322
Mar 30, 202615.1715.1714.8914.9314.93-1.58%722,514
Mar 27, 202615.3815.4415.1515.1715.17-1.24%562,532
Mar 26, 202615.4015.5415.2715.3615.36-0.26%1,226,143
Mar 25, 202615.5915.6415.3515.4015.40-0.52%6,277,545
Mar 24, 202616.0516.0515.4615.4815.48-3.85%976,115
Mar 23, 202616.0016.1015.5016.1016.100.50%845,068
Mar 19, 202616.0116.0915.9416.0216.02-191,126
Mar 18, 202616.1016.2716.0116.0216.02-0.37%674,899
Mar 17, 202616.1016.2716.0116.0816.08-0.12%618,264
Mar 16, 202616.2916.3015.7816.1016.100.44%1,459,292
Mar 13, 202616.2916.3216.0216.0316.03-1.41%787,345
Mar 12, 202616.3216.5016.1516.2616.26-0.25%855,319
Mar 11, 202616.5716.6916.3016.3016.30-1.75%672,135
Mar 10, 202616.2016.6516.1616.5916.593.69%1,657,521
Mar 9, 202615.6316.4015.5016.0016.000.38%1,814,517
Mar 6, 202616.1516.3515.5815.9415.94-0.81%1,283,017
Mar 5, 202616.1416.4515.9516.0716.070.12%1,803,398
Mar 4, 202615.7316.2715.5916.0516.052.10%1,849,897
Mar 3, 202615.8616.1015.6815.7215.72-0.88%1,409,011
Mar 2, 202615.3516.0015.3515.8615.86-4.34%2,025,839
Feb 27, 202617.0517.0516.3516.5816.58-0.48%1,359,141
Feb 26, 202616.7416.8616.5016.6616.66-0.36%1,750,689
Feb 25, 202617.2017.2316.5816.7216.72-2.39%1,511,881
Feb 24, 202617.4617.4916.8417.1317.13-1.89%1,679,307