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
15.64
-0.30 (-1.88%)
Last updated: Mar 9, 2026, 3:38 PM GMT+3

IST:LKMNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.6216.4015.5015.70--1.51%263,251
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
Feb 23, 202617.7017.8317.4617.4617.46-0.23%2,154,825
Feb 20, 202617.5217.7117.4217.5017.500.17%1,276,419
Feb 19, 202618.3318.3417.2617.4717.47-4.59%1,635,402
Feb 18, 202618.7218.7518.0018.3118.31-2.19%2,220,155
Feb 17, 202618.2418.8118.0218.7218.721.08%3,467,311
Feb 16, 202617.7818.8617.7618.5218.524.57%3,552,669
Feb 13, 202617.4217.7617.2817.7117.711.84%2,454,114
Feb 12, 202617.1817.4017.0317.3917.392.41%1,818,411
Feb 11, 202617.6717.6716.9816.9816.98-3.08%2,293,871
Feb 10, 202617.1917.7917.0817.5217.521.92%4,319,161
Feb 9, 202616.8517.2616.8217.1917.192.57%3,289,432
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
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