LKMNH
LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş. (LKMNH)
10.790
₺
-0.310 (%-2.79)
LKMNH: LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş..
Historical Chart
Loading chart...
Average
OPEN 16.6988
CLOSE 16.6967
Low
LOW 13.2292
High
HIGH 20.8078
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 16.9668 | 17.2871 | 16.4581 | 16.7879 |
| 01/02/2025 | 16.7879 | 17.2776 | 16.637 | 17.2776 |
| 01/05/2025 | 17.5132 | 17.7864 | 17.3907 | 17.6639 |
| 01/06/2025 | 17.6639 | 18.1161 | 17.2871 | 17.9842 |
| 01/07/2025 | 18.0313 | 18.2198 | 17.7864 | 18.2198 |
| 01/08/2025 | 18.2668 | 19.6705 | 18.1633 | 18.8415 |
| 01/09/2025 | 18.8415 | 19.7648 | 18.7003 | 19.501 |
| 01/12/2025 | 19.501 | 19.8966 | 18.7473 | 19.4445 |
| 01/13/2025 | 19.5387 | 20.7822 | 18.8792 | 19.3125 |
| 01/14/2025 | 19.501 | 19.9155 | 19.0677 | 19.6894 |
| 01/15/2025 | 19.6894 | 20.3111 | 19.256 | 20.1604 |
| 01/16/2025 | 20.1039 | 20.4242 | 19.9908 | 20.2169 |
| 01/19/2025 | 20.2169 | 20.5561 | 19.7271 | 20.2924 |
| 01/20/2025 | 20.1604 | 20.2169 | 19.4067 | 19.7836 |
| 01/21/2025 | 19.7271 | 20.2924 | 19.5197 | 20.1227 |
| 01/22/2025 | 20.1417 | 20.4242 | 19.9343 | 20.2734 |
| 01/23/2025 | 20.2734 | 20.6314 | 20.1604 | 20.5749 |
| 01/26/2025 | 20.5372 | 20.5372 | 19.972 | 20.1981 |
| 01/27/2025 | 20.1981 | 20.1981 | 19.4822 | 19.501 |
| 01/28/2025 | 19.4256 | 19.8401 | 19.3125 | 19.501 |
| 01/29/2025 | 19.501 | 19.9155 | 19.1053 | 19.9155 |
| 01/30/2025 | 19.972 | 20.7257 | 19.256 | 20.2546 |
| 02/02/2025 | 20.1227 | 20.3489 | 18.8038 | 20.2546 |
| 02/03/2025 | 20.1792 | 20.1792 | 18.9545 | 19.3314 |
| 02/04/2025 | 19.1995 | 19.1995 | 18.3328 | 19.0111 |
| 02/05/2025 | 19.0111 | 19.0299 | 18.493 | 18.8133 |
| 02/06/2025 | 18.8133 | 19.3125 | 18.7003 | 19.2184 |
| 02/09/2025 | 19.6517 | 19.6517 | 18.9735 | 19.0864 |
| 02/10/2025 | 19.0299 | 19.2372 | 18.7379 | 19.1242 |
| 02/11/2025 | 19.1053 | 19.1053 | 18.7003 | 18.917 |
| 02/12/2025 | 18.917 | 19.1618 | 18.719 | 18.9357 |
| 02/13/2025 | 18.917 | 19.3125 | 18.8415 | 19.2749 |
| 02/16/2025 | 19.256 | 19.388 | 18.832 | 19.1429 |
| 02/17/2025 | 19.1053 | 19.1053 | 18.5966 | 18.9357 |
| 02/18/2025 | 18.9735 | 18.9922 | 18.6343 | 18.7568 |
| 02/19/2025 | 18.7473 | 18.898 | 17.6073 | 18.8133 |
| 02/20/2025 | 18.8792 | 18.9357 | 18.314 | 18.4365 |
| 02/23/2025 | 18.4647 | 18.7568 | 18.3893 | 18.6343 |
| 02/24/2025 | 18.6531 | 18.7285 | 17.7205 | 17.7393 |
| 02/25/2025 | 17.7864 | 17.8335 | 16.9196 | 17.6357 |
| 02/26/2025 | 17.598 | 17.8995 | 17.2589 | 17.843 |
| 02/27/2025 | 17.6168 | 17.8335 | 17.5791 | 17.8146 |
| 03/02/2025 | 17.7581 | 18.3705 | 17.3907 | 18.3234 |
| 03/03/2025 | 18.38 | 18.4647 | 17.711 | 18.2763 |
| 03/04/2025 | 18.2292 | 18.3705 | 17.9371 | 18.135 |
| 03/05/2025 | 18.0408 | 18.5118 | 17.9842 | 18.4365 |
| 03/06/2025 | 18.427 | 18.606 | 18.182 | 18.606 |
| 03/09/2025 | 18.6531 | 18.8604 | 18.4176 | 18.6813 |
| 03/10/2025 | 18.5307 | 18.606 | 18.0596 | 18.0973 |
| 03/11/2025 | 18.0878 | 18.1538 | 17.3436 | 17.3907 |
| 03/12/2025 | 17.3813 | 18.0126 | 17.3719 | 18.0126 |
| 03/13/2025 | 18.0408 | 18.3705 | 17.8995 | 18.3705 |
| 03/16/2025 | 18.3705 | 18.4836 | 17.4566 | 18.2857 |
| 03/17/2025 | 18.2763 | 18.7003 | 17.9371 | 18.5778 |
| 03/18/2025 | 17.8995 | 18.182 | 16.7219 | 17.6733 |
| 03/19/2025 | 16.9573 | 17.7015 | 16.6559 | 17.0045 |
| 03/20/2025 | 16.8631 | 16.9291 | 15.5819 | 15.9871 |
| 03/23/2025 | 15.9871 | 16.4863 | 15.2334 | 16.1566 |
| 03/24/2025 | 16.2226 | 17.3342 | 16.0907 | 17.2871 |
| 03/25/2025 | 17.2211 | 17.3625 | 17.0138 | 17.1458 |
| 03/26/2025 | 17.1929 | 17.4566 | 16.9291 | 17.1458 |
| 03/27/2025 | 17.0893 | 17.7488 | 16.7784 | 17.7015 |
| 04/01/2025 | 17.7205 | 17.8995 | 17.4284 | 17.8052 |
| 04/02/2025 | 17.7581 | 17.8712 | 17.5791 | 17.7299 |
| 04/03/2025 | 17.7299 | 17.7299 | 16.8537 | 17.1552 |
| 04/06/2025 | 16.9196 | 17.0233 | 16.2131 | 16.9479 |
| 04/07/2025 | 17.0045 | 17.3719 | 16.9573 | 17.24 |
| 04/08/2025 | 17.1458 | 17.174 | 16.4581 | 16.8161 |
| 04/09/2025 | 17.0045 | 17.174 | 16.7501 | 16.9573 |
| 04/10/2025 | 17.0328 | 17.0328 | 16.6465 | 16.8914 |
| 04/13/2025 | 16.8914 | 17.0328 | 16.6748 | 16.7689 |
| 04/14/2025 | 16.8161 | 16.9291 | 16.6842 | 16.8066 |
| 04/15/2025 | 16.8066 | 16.9386 | 16.6088 | 16.6277 |
| 04/16/2025 | 16.5899 | 16.8631 | 16.4958 | 16.7501 |
| 04/17/2025 | 16.7501 | 16.8631 | 16.4203 | 16.4863 |
| 04/20/2025 | 16.4863 | 16.6277 | 16.1189 | 16.5241 |
| 04/21/2025 | 16.5711 | 16.5711 | 15.9399 | 15.9871 |
| 04/23/2025 | 15.9964 | 16.0624 | 15.5442 | 15.9117 |
| 04/24/2025 | 15.9964 | 15.9964 | 15.7704 | 15.8363 |
| 04/27/2025 | 15.9022 | 15.9305 | 15.3181 | 15.3935 |
| 04/28/2025 | 15.3935 | 15.5819 | 14.9037 | 15.0732 |
| 04/29/2025 | 15.092 | 15.1014 | 14.2348 | 14.6775 |
| 05/01/2025 | 14.8282 | 14.8471 | 14.5079 | 14.6587 |
| 05/04/2025 | 14.6587 | 14.8377 | 14.5079 | 14.6681 |
| 05/05/2025 | 14.6681 | 14.7623 | 14.5644 | 14.6493 |
| 05/06/2025 | 14.7058 | 14.734 | 14.329 | 14.734 |
| 05/07/2025 | 14.7435 | 15.0732 | 14.621 | 15.0732 |
| 05/08/2025 | 15.0732 | 15.8928 | 15.0732 | 15.7986 |
| 05/11/2025 | 16.1378 | 16.1566 | 15.8457 | 16.0153 |
| 05/12/2025 | 16.0247 | 16.1849 | 15.6667 | 16.166 |
| 05/13/2025 | 16.166 | 16.3356 | 15.874 | 16.0624 |
| 05/14/2025 | 16.0624 | 16.1001 | 15.7609 | 16.0153 |
| 05/15/2025 | 16.0153 | 16.2226 | 15.6479 | 16.1094 |
| 05/19/2025 | 16.1094 | 16.1094 | 15.5066 | 15.5914 |
| 05/20/2025 | 15.1014 | 15.874 | 15.1014 | 15.8363 |
| 05/21/2025 | 15.874 | 15.8834 | 15.4972 | 15.6384 |
| 05/22/2025 | 15.6384 | 15.6574 | 15.0732 | 15.092 |
| 05/25/2025 | 15.2909 | 15.3768 | 14.9855 | 15.3481 |
| 05/26/2025 | 15.4437 | 15.4437 | 14.7946 | 14.9664 |
| 05/27/2025 | 14.9473 | 14.9951 | 14.7469 | 14.8901 |
| 05/28/2025 | 14.8709 | 15.1668 | 14.7946 | 14.9186 |
| 05/29/2025 | 14.9282 | 15.0332 | 14.47 | 14.6036 |
| 06/01/2025 | 14.6036 | 14.6036 | 13.8783 | 14.1837 |
| 06/02/2025 | 14.1837 | 14.4223 | 14.1264 | 14.1264 |
| 06/03/2025 | 14.136 | 14.3842 | 14.031 | 14.3842 |
| 06/04/2025 | 14.346 | 14.346 | 14.1264 | 14.3077 |
| 06/09/2025 | 14.3173 | 14.6036 | 14.3077 | 14.6036 |
| 06/10/2025 | 14.5369 | 14.5369 | 14.1933 | 14.3173 |
| 06/11/2025 | 14.2696 | 14.2696 | 13.6015 | 14.0883 |
| 06/12/2025 | 13.7924 | 14.0787 | 13.2292 | 14.0691 |
| 06/15/2025 | 13.8497 | 14.5082 | 13.6492 | 14.2506 |
| 06/16/2025 | 14.2028 | 14.2219 | 14.0119 | 14.0787 |
| 06/17/2025 | 14.0883 | 14.2219 | 13.7828 | 14.1264 |
| 06/18/2025 | 14.1837 | 14.2219 | 13.7351 | 13.8019 |
| 06/19/2025 | 13.8878 | 14.0119 | 13.8019 | 13.9355 |
| 06/22/2025 | 13.8687 | 13.8687 | 13.6015 | 13.6397 |
| 06/23/2025 | 13.7447 | 14.7946 | 13.7447 | 14.3842 |
| 06/24/2025 | 14.365 | 14.365 | 14.1264 | 14.1456 |
| 06/25/2025 | 14.1741 | 14.2983 | 14.0024 | 14.0883 |
| 06/26/2025 | 14.0883 | 14.1264 | 13.6588 | 14.0596 |
| 06/29/2025 | 14.0501 | 14.7946 | 14.0024 | 14.7946 |
| 06/30/2025 | 15.0809 | 15.0809 | 14.3269 | 14.5559 |
| 07/01/2025 | 14.5559 | 14.5559 | 13.8305 | 14.2123 |
| 07/02/2025 | 14.2123 | 15.0618 | 14.1837 | 14.6514 |
| 07/03/2025 | 14.6036 | 14.8136 | 14.4319 | 14.5369 |
| 07/06/2025 | 14.3937 | 14.4128 | 13.8591 | 14.0596 |
| 07/07/2025 | 14.1073 | 14.2028 | 13.9355 | 14.1073 |
| 07/08/2025 | 13.9833 | 14.575 | 13.9833 | 14.47 |
| 07/09/2025 | 14.5559 | 14.6036 | 14.3842 | 14.4319 |
| 07/10/2025 | 14.4319 | 14.6514 | 14.2219 | 14.5273 |
| 07/13/2025 | 14.5273 | 14.6514 | 14.4319 | 14.6036 |
| 07/15/2025 | 14.6132 | 14.7564 | 14.2792 | 14.4987 |
| 07/16/2025 | 14.5655 | 15.6059 | 14.5273 | 15.4627 |
| 07/17/2025 | 15.4245 | 15.4437 | 15.0809 | 15.2718 |
| 07/20/2025 | 15.6059 | 15.7396 | 15.3768 | 15.5009 |
| 07/21/2025 | 15.5104 | 15.644 | 15.2718 | 15.415 |
| 07/22/2025 | 15.415 | 15.5773 | 15.3387 | 15.5009 |
| 07/23/2025 | 15.5581 | 15.6632 | 15.3387 | 15.6059 |
| 07/24/2025 | 15.6059 | 16.1309 | 15.4531 | 16.1309 |
| 07/27/2025 | 16.4172 | 16.4172 | 16.0355 | 16.2263 |
| 07/28/2025 | 16.2645 | 16.694 | 16.1881 | 16.5127 |
| 07/29/2025 | 16.5127 | 16.6081 | 16.3218 | 16.5604 |
| 07/30/2025 | 16.6081 | 16.6844 | 16.3599 | 16.6081 |
| 07/31/2025 | 16.6367 | 16.9899 | 16.4362 | 16.9708 |
| 08/03/2025 | 17.0853 | 17.133 | 16.8277 | 16.9708 |
| 08/04/2025 | 16.9899 | 17.0663 | 16.7513 | 16.8277 |
| 08/05/2025 | 16.8277 | 17.0376 | 16.4935 | 16.904 |
| 08/06/2025 | 16.904 | 17.0281 | 16.8658 | 16.9708 |
| 08/07/2025 | 16.9708 | 17.0472 | 16.8085 | 16.9899 |
| 08/10/2025 | 16.9899 | 17.1713 | 16.8658 | 16.9994 |
| 08/11/2025 | 17.009 | 17.0281 | 16.8467 | 16.9517 |
| 08/12/2025 | 16.9326 | 16.9326 | 16.5222 | 16.5222 |
| 08/13/2025 | 16.4362 | 16.6844 | 16.2168 | 16.2168 |
| 08/14/2025 | 16.2168 | 16.5604 | 16.1404 | 16.5604 |
| 08/17/2025 | 16.6272 | 17.133 | 16.4362 | 17.133 |
| 08/18/2025 | 17.0663 | 17.114 | 16.7608 | 16.8467 |
| 08/19/2025 | 16.8658 | 17.5626 | 16.7417 | 17.1426 |
| 08/20/2025 | 17.1426 | 17.3335 | 17.1426 | 17.3049 |
| 08/21/2025 | 17.3049 | 17.6581 | 17.2094 | 17.6485 |
| 08/24/2025 | 17.6771 | 18.603 | 17.6771 | 18.2307 |
| 08/25/2025 | 18.3261 | 19.7388 | 18.0398 | 19.2615 |
| 08/26/2025 | 19.2807 | 20.8078 | 19.2234 | 20.0443 |
| 08/27/2025 | 20.0443 | 20.3115 | 18.7939 | 19.1471 |
| 08/28/2025 | 19.0898 | 19.7007 | 18.6126 | 19.5861 |
| 08/31/2025 | 19.6052 | 19.8152 | 19.0516 | 19.0898 |
| 09/01/2025 | 19.0898 | 19.5097 | 18.4216 | 19.1661 |
| 09/02/2025 | 19.1471 | 19.1661 | 18.3644 | 18.6507 |
| 09/03/2025 | 18.6507 | 18.8512 | 18.498 | 18.7462 |
| 09/04/2025 | 18.7462 | 18.8702 | 17.9444 | 18.0398 |
| 09/07/2025 | 17.9539 | 17.9921 | 17.3812 | 17.4958 |
| 09/08/2025 | 17.5149 | 18.4216 | 16.6463 | 17.219 |
| 09/09/2025 | 17.219 | 17.5053 | 16.8658 | 17.1522 |
| 09/10/2025 | 17.1808 | 17.7917 | 17.1522 | 17.5435 |
| 09/11/2025 | 17.5053 | 17.6103 | 17.1522 | 17.4672 |
| 09/14/2025 | 17.324 | 18.1353 | 17.0472 | 18.1353 |
| 09/15/2025 | 18.1353 | 18.622 | 18.0112 | 18.5839 |
| 09/16/2025 | 18.7462 | 18.8512 | 18.3834 | 18.8035 |
| 09/17/2025 | 18.8416 | 19.0325 | 18.5076 | 18.5743 |
| 09/18/2025 | 18.5743 | 18.7939 | 18.3167 | 18.6603 |
| 09/21/2025 | 18.7748 | 18.9466 | 17.9539 | 17.9635 |
| 09/22/2025 | 17.9539 | 18.0971 | 17.5626 | 17.7439 |
| 09/23/2025 | 17.7439 | 18.1353 | 17.5626 | 17.9348 |
| 09/24/2025 | 17.9348 | 18.0971 | 17.5626 | 17.6199 |
| 09/25/2025 | 17.6581 | 17.7439 | 16.9899 | 17.0186 |
| 09/28/2025 | 17.0853 | 17.343 | 16.6749 | 16.6749 |
| 09/29/2025 | 16.8762 | 17.0501 | 16.4898 | 16.8568 |
| 09/30/2025 | 16.8568 | 16.8568 | 16.2579 | 16.7023 |
| 10/01/2025 | 16.7119 | 16.9341 | 15.9391 | 16.3932 |
| 10/02/2025 | 16.4415 | 16.5187 | 16.1903 | 16.2483 |
| 10/05/2025 | 16.2483 | 16.3642 | 15.8908 | 16.0647 |
| 10/06/2025 | 16.084 | 16.567 | 15.8329 | 16.2386 |
| 10/07/2025 | 16.2386 | 16.2579 | 15.8425 | 15.8715 |
| 10/08/2025 | 15.9198 | 16.3642 | 15.9005 | 15.9585 |
| 10/09/2025 | 16.0357 | 16.0647 | 15.7846 | 15.9778 |
| 10/12/2025 | 15.9391 | 15.9391 | 15.5817 | 15.5817 |
| 10/13/2025 | 15.63 | 15.8715 | 15.5141 | 15.5141 |
| 10/14/2025 | 15.5141 | 15.8522 | 15.4851 | 15.6107 |
| 10/15/2025 | 15.6107 | 15.7459 | 15.2629 | 15.3595 |
| 10/16/2025 | 15.2629 | 15.3982 | 14.751 | 15.2629 |
| 10/19/2025 | 15.3016 | 15.4465 | 15.0697 | 15.4465 |
| 10/20/2025 | 15.6493 | 15.6493 | 15.3499 | 15.4851 |
| 10/21/2025 | 15.4851 | 15.601 | 15.2726 | 15.5527 |
| 10/22/2025 | 15.5527 | 15.6397 | 15.3112 | 15.5334 |
| 10/23/2025 | 15.6204 | 16.2289 | 15.5431 | 16.1806 |
| 10/26/2025 | 16.1806 | 16.2676 | 16.0068 | 16.1517 |
| 10/27/2025 | 16.1517 | 16.3738 | 16.0068 | 16.3738 |
| 10/29/2025 | 16.4704 | 16.596 | 16.1806 | 16.3642 |
| 10/30/2025 | 16.4221 | 16.4221 | 16.1517 | 16.2483 |
| 11/02/2025 | 16.3932 | 16.5187 | 16.2289 | 16.3159 |
| 11/03/2025 | 16.596 | 16.596 | 16.0357 | 16.2289 |
| 11/04/2025 | 16.2772 | 16.4511 | 16.0357 | 16.4415 |
| 11/05/2025 | 16.4415 | 16.4608 | 16.2676 | 16.3159 |
| 11/06/2025 | 16.3159 | 16.3255 | 15.8619 | 15.9391 |
| 11/09/2025 | 16.0744 | 16.0744 | 15.8425 | 16.0261 |
| 11/10/2025 | 16.0357 | 16.0357 | 15.3209 | 15.6687 |
| 11/11/2025 | 15.5141 | 15.8908 | 15.3789 | 15.4465 |
| 11/12/2025 | 15.5527 | 15.6493 | 15.3789 | 15.4755 |
| 11/13/2025 | 15.4755 | 15.5044 | 14.8765 | 15.0697 |
| 11/16/2025 | 15.0794 | 15.4175 | 15.0794 | 15.2726 |
| 11/17/2025 | 15.3982 | 15.4948 | 15.2629 | 15.3982 |
| 11/18/2025 | 15.4561 | 15.5044 | 15.3499 | 15.4078 |
| 11/19/2025 | 15.4078 | 15.4561 | 15.147 | 15.2436 |
| 11/20/2025 | 15.2436 | 15.8812 | 15.0697 | 15.3306 |
| 11/23/2025 | 15.4755 | 15.5527 | 15.2823 | 15.3885 |
| 11/24/2025 | 15.4561 | 15.4561 | 15.2146 | 15.3112 |
| 11/25/2025 | 15.2629 | 15.3402 | 14.664 | 14.6833 |
| 11/26/2025 | 14.6833 | 14.8089 | 14.5288 | 14.5481 |
| 11/27/2025 | 14.4515 | 14.5288 | 14.0554 | 14.2679 |
| 11/30/2025 | 14.2679 | 14.3935 | 14.0361 | 14.0844 |
| 12/01/2025 | 14.1037 | 14.152 | 13.9298 | 14.0554 |
| 12/02/2025 | 14.0747 | 14.2196 | 13.5241 | 14.0071 |
| 12/03/2025 | 14.2003 | 14.5094 | 13.9975 | 14.2196 |
| 12/04/2025 | 14.2196 | 14.3162 | 14.0844 | 14.3162 |
| 12/07/2025 | 14.3935 | 14.5867 | 14.3259 | 14.5288 |
| 12/08/2025 | 14.5481 | 15.3789 | 14.5288 | 15.3595 |
| 12/09/2025 | 15.4755 | 15.5817 | 15.1084 | 15.3112 |
| 12/10/2025 | 15.3112 | 15.6493 | 15.2629 | 15.5914 |
| 12/11/2025 | 15.6493 | 16.567 | 15.5914 | 16.1806 |
| 12/14/2025 | 16.1806 | 16.3642 | 15.6976 | 16.0744 |
| 12/15/2025 | 16.0744 | 16.6057 | 15.9198 | 16.4704 |
| 12/16/2025 | 16.567 | 17.4654 | 16.4898 | 17.3688 |
| 12/17/2025 | 17.3882 | 18.3542 | 16.8472 | 16.9051 |
| 12/18/2025 | 16.9051 | 17.1273 | 16.4608 | 16.8279 |
| 12/21/2025 | 16.8279 | 17.3688 | 16.6733 | 17.0018 |
| 12/22/2025 | 17.0018 | 17.4848 | 16.8085 | 17.2916 |
| 12/23/2025 | 17.2916 | 17.7939 | 17.1563 | 17.3109 |
| 12/24/2025 | 17.3882 | 17.4751 | 17.1467 | 17.3978 |
| 12/25/2025 | 17.3978 | 17.8229 | 17.2722 | 17.678 |
| 12/28/2025 | 17.678 | 17.8615 | 17.1273 | 17.3495 |
| 12/29/2025 | 17.3882 | 18.1416 | 17.3012 | 18.1416 |
| 12/30/2025 | 18.1416 | 18.7502 | 17.9388 | 18.5377 |