Skip to main content
Lokman Hekim Engürüsag Saglik, Turizm, Egitim Hizmetleri ve Insaat Taahhüt A.S. (IST:LKMNH)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.82
+0.10 (0.68%)
At close: Dec 5, 2025

IST:LKMNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202516.1616.3015.8015.9015.90-1.61%1,465,457
Oct 15, 202516.0616.4116.0316.1616.160.62%1,673,619
Oct 14, 202516.1816.4316.0616.0616.06-0.43%1,489,536
Oct 13, 202516.5016.5016.1316.1316.13-2.48%1,913,003
Oct 10, 202516.6016.6316.3416.5416.540.12%855,076
Oct 9, 202516.4816.9416.4616.5216.520.55%1,270,224
Oct 8, 202516.8116.8316.4016.4316.43-2.26%1,723,091
Oct 7, 202516.6517.1516.3916.8116.811.08%1,585,514
Oct 6, 202516.8216.9416.4516.6316.63-1.13%1,451,023
Oct 3, 202517.0217.1016.7616.8216.82-0.88%1,006,490
Oct 2, 202517.3017.5316.5016.9716.97-1.85%2,361,236
Oct 1, 202517.4517.4516.8317.2917.29-0.92%3,632,081
Sep 30, 202517.4717.6517.0717.4517.45-0.11%1,334,377
Sep 29, 202517.9018.1717.4717.4717.26-2.02%1,585,507
Sep 26, 202518.5018.5917.8017.8317.62-3.41%1,663,701
Sep 25, 202518.7918.9618.4018.4618.24-1.76%1,504,978
Sep 24, 202518.5919.0018.4018.7918.571.08%1,124,099
Sep 23, 202518.8118.9618.4018.5918.37-1.22%1,829,419
Sep 22, 202519.6719.8518.8118.8218.60-3.73%1,877,638
Sep 19, 202519.4619.6919.1919.5519.320.46%1,473,054
Sep 18, 202519.7419.9419.3919.4619.23-1.22%1,144,361
Sep 17, 202519.6419.7519.2619.7019.471.18%1,302,218
Sep 16, 202519.0019.5118.8719.4719.242.47%1,745,245
Sep 15, 202518.1519.0017.8619.0018.773.83%1,537,422
Sep 12, 202518.3418.4517.9718.3018.08-0.44%1,172,019
Sep 11, 202518.0018.6417.9718.3818.162.28%1,097,436
Sep 10, 202518.0418.3417.6717.9717.76-0.39%1,694,563
Sep 9, 202518.3519.3017.4418.0417.82-1.58%1,587,027
Sep 8, 202518.8118.8518.2118.3318.11-3.02%1,710,576
Sep 5, 202519.6419.7718.8018.9018.67-3.77%2,199,763
Sep 4, 202519.5419.7519.3819.6419.410.51%2,433,030
Sep 3, 202520.0620.0819.2419.5419.31-2.69%1,495,489
Sep 2, 202520.0020.4419.3020.0819.840.40%6,911,237
Sep 1, 202520.5420.7619.9620.0019.76-2.53%2,104,230
Aug 29, 202520.0020.6419.5020.5220.282.29%3,025,647
Aug 28, 202521.0021.2819.6920.0619.82-4.48%5,909,053
Aug 27, 202520.2021.8020.1421.0020.754.06%8,013,807
Aug 26, 202519.2020.6818.9020.1819.945.65%3,455,655
Aug 25, 202518.5219.4918.5219.1018.873.30%1,869,884
Aug 22, 202518.1318.5018.0318.4918.271.99%1,372,450
Aug 21, 202517.9618.1617.9618.1317.910.95%1,226,925
Aug 20, 202517.6718.4017.5417.9617.751.76%2,633,371
Aug 19, 202517.8817.9317.5617.6517.44-1.67%1,428,378
Aug 18, 202517.4217.9517.2217.9517.743.46%1,766,316
Aug 15, 202516.9917.3516.9117.3517.142.12%1,069,298
Aug 14, 202517.2217.4816.9916.9916.79-1.85%1,714,971
Aug 13, 202517.7417.7417.3117.3117.10-2.53%1,872,690
Aug 12, 202517.8217.8417.6517.7617.55-0.28%680,685
Aug 11, 202517.8017.9917.6717.8117.600.06%1,121,671
Aug 8, 202517.7817.8617.6117.8017.590.11%980,264
Aug 7, 202517.7117.8417.6717.7817.570.40%874,243
Aug 6, 202517.6317.8517.2817.7117.500.45%1,747,671
Aug 5, 202517.8017.8817.5517.6317.42-0.84%1,316,227
Aug 4, 202517.9017.9517.6317.7817.57-1,274,935
Aug 1, 202517.4317.8017.2217.7817.572.18%2,616,112
Jul 31, 202517.4017.4817.1417.4017.190.29%2,412,619
Jul 30, 202517.3017.4017.1017.3517.140.29%1,647,374
Jul 29, 202517.0417.4916.9617.3017.091.76%2,535,837
Jul 28, 202517.2017.2016.8017.0016.800.59%3,034,502
Jul 25, 202516.3516.9016.1916.9016.703.36%3,475,754
Jul 24, 202516.3016.4116.0716.3516.160.68%1,928,090
Jul 23, 202516.1516.3216.0716.2416.050.56%1,481,894
Jul 22, 202516.2516.3916.0016.1515.96-0.55%2,773,625
Jul 21, 202516.3516.4916.1116.2416.051.50%3,335,079
Jul 18, 202516.1616.1815.8016.0015.81-1.23%2,179,360