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
14.95
-0.34 (-2.22%)
At close: Apr 28, 2026

IST:LKMNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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