LKMNH: LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4773

CLOSE 0.4768

Low

LOW 0.3841

High

HIGH 0.6052

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.4566	0.4622	0.4521	0.4521
06/20/2017	0.453	0.4548	0.4493	0.4539
06/21/2017	0.4539	0.4695	0.453	0.4659
06/22/2017	0.4695	0.4704	0.465	0.4704
06/27/2017	0.4704	0.4788	0.4669	0.4769
06/28/2017	0.4778	0.4807	0.4659	0.4659
06/29/2017	0.4659	0.4761	0.4613	0.4704
07/02/2017	0.4733	0.4797	0.4733	0.4778
07/03/2017	0.4807	0.4917	0.4807	0.4853
07/04/2017	0.4889	0.4889	0.4695	0.4695
07/05/2017	0.4733	0.4797	0.464	0.4669
07/06/2017	0.4669	0.4835	0.463	0.4733
07/09/2017	0.4788	0.4862	0.4733	0.4862
07/10/2017	0.4889	0.5	0.4889	0.4936
07/11/2017	0.4954	0.5027	0.4843	0.4843
07/12/2017	0.4843	0.4927	0.4843	0.4871
07/13/2017	0.4871	0.4909	0.4853	0.4862
07/16/2017	0.4862	0.4899	0.4835	0.4835
07/17/2017	0.4843	0.4881	0.4788	0.4797
07/18/2017	0.4797	0.4853	0.4797	0.4797
07/19/2017	0.488	0.4956	0.4861	0.488
07/20/2017	0.488	0.5004	0.4842	0.5004
07/23/2017	0.5004	0.5109	0.4937	0.4956
07/24/2017	0.4994	0.5013	0.4956	0.4966
07/25/2017	0.4966	0.5022	0.4966	0.4976
07/26/2017	0.4976	0.5042	0.4976	0.4985
07/27/2017	0.4994	0.5022	0.4956	0.5004
07/30/2017	0.5004	0.5052	0.4966	0.4966
07/31/2017	0.4994	0.5004	0.4956	0.4966
08/01/2017	0.4966	0.4994	0.4918	0.4946
08/02/2017	0.4946	0.4985	0.4946	0.4946
08/03/2017	0.4985	0.5004	0.4956	0.5004
08/06/2017	0.5022	0.5195	0.5022	0.509
08/07/2017	0.5109	0.5166	0.4985	0.4985
08/08/2017	0.4966	0.5052	0.4956	0.5042
08/09/2017	0.5042	0.508	0.4985	0.5013
08/10/2017	0.4994	0.5022	0.4956	0.4994
08/13/2017	0.5004	0.5071	0.5004	0.5052
08/14/2017	0.4994	0.4994	0.4833	0.4861
08/15/2017	0.4861	0.4928	0.4784	0.4842
08/16/2017	0.4851	0.4909	0.4833	0.4909
08/17/2017	0.4909	0.4956	0.4861	0.4871
08/20/2017	0.4899	0.4985	0.488	0.488
08/21/2017	0.4889	0.4937	0.4794	0.4794
08/22/2017	0.4814	0.4842	0.4784	0.4804
08/23/2017	0.4823	0.4842	0.4728	0.4728
08/24/2017	0.4765	0.4814	0.4641	0.4728
08/27/2017	0.4765	0.4765	0.4707	0.4737
08/28/2017	0.4728	0.4842	0.4728	0.4823
08/30/2017	0.4814	0.4946	0.4757	0.4946
09/04/2017	0.4937	0.4937	0.4774	0.4774
09/05/2017	0.4814	0.4814	0.4737	0.4784
09/06/2017	0.4784	0.4956	0.4765	0.4833
09/07/2017	0.4823	0.4909	0.4823	0.4889
09/10/2017	0.4928	0.4946	0.488	0.488
09/11/2017	0.4899	0.4946	0.4851	0.4937
09/12/2017	0.4909	0.4928	0.4871	0.4871
09/13/2017	0.4899	0.5195	0.4861	0.5052
09/14/2017	0.509	0.5279	0.5071	0.5146
09/17/2017	0.5195	0.5328	0.5109	0.5146
09/18/2017	0.5013	0.5032	0.4814	0.4814
09/19/2017	0.4814	0.4909	0.4747	0.4774
09/20/2017	0.488	0.4909	0.4689	0.4774
09/21/2017	0.4794	0.4794	0.4671	0.4681
09/24/2017	0.4671	0.4671	0.4327	0.4384
09/25/2017	0.4508	0.4508	0.4384	0.445
09/26/2017	0.4518	0.4546	0.4365	0.4365
09/27/2017	0.4365	0.4423	0.4356	0.4374
09/28/2017	0.4384	0.4403	0.4327	0.4327
10/01/2017	0.425	0.4299	0.4156	0.4242
10/02/2017	0.4242	0.4299	0.4223	0.4223
10/03/2017	0.4223	0.4423	0.4223	0.427
10/04/2017	0.4289	0.4337	0.427	0.4299
10/05/2017	0.4299	0.4393	0.428	0.4289
10/08/2017	0.4194	0.428	0.4013	0.4166
10/09/2017	0.4242	0.428	0.4213	0.4242
10/10/2017	0.427	0.4289	0.406	0.4242
10/11/2017	0.4289	0.4365	0.425	0.4365
10/12/2017	0.4384	0.4393	0.4337	0.4365
10/15/2017	0.4374	0.4442	0.4356	0.4384
10/16/2017	0.4384	0.4499	0.4374	0.4423
10/17/2017	0.445	0.4479	0.4413	0.4442
10/18/2017	0.4442	0.4499	0.4442	0.4469
10/19/2017	0.4479	0.4518	0.445	0.4489
10/22/2017	0.4518	0.4518	0.4403	0.4423
10/23/2017	0.4413	0.4469	0.4318	0.4384
10/24/2017	0.4461	0.4461	0.4365	0.4403
10/25/2017	0.4365	0.4393	0.425	0.4318
10/26/2017	0.4365	0.4518	0.4327	0.4442
10/29/2017	0.4469	0.4508	0.4423	0.4442
10/30/2017	0.4461	0.4499	0.4393	0.4393
10/31/2017	0.4423	0.4461	0.4393	0.4393
11/01/2017	0.4403	0.4442	0.4242	0.425
11/02/2017	0.4318	0.4318	0.4203	0.4223
11/05/2017	0.4232	0.428	0.4136	0.4136
11/06/2017	0.4136	0.4184	0.3908	0.4013
11/07/2017	0.409	0.4108	0.3993	0.406
11/08/2017	0.407	0.4098	0.4003	0.4041
11/09/2017	0.4041	0.409	0.3841	0.4013
11/12/2017	0.4023	0.406	0.3947	0.4013
11/13/2017	0.4013	0.4041	0.3965	0.4041
11/14/2017	0.4118	0.4413	0.4108	0.4337
11/15/2017	0.4337	0.4528	0.4166	0.4528
11/16/2017	0.4479	0.4528	0.425	0.4433
11/19/2017	0.4469	0.4518	0.427	0.4518
11/20/2017	0.4479	0.4479	0.4327	0.4413
11/21/2017	0.4413	0.4413	0.4308	0.4374
11/22/2017	0.4347	0.4413	0.4289	0.4347
11/23/2017	0.4299	0.4489	0.4299	0.4461
11/26/2017	0.4442	0.4622	0.4442	0.4613
11/27/2017	0.4631	0.4641	0.4327	0.4479
11/28/2017	0.4479	0.4814	0.4374	0.4814
11/29/2017	0.4842	0.5424	0.4842	0.5156
11/30/2017	0.5146	0.5195	0.4918	0.5022
12/03/2017	0.5146	0.5146	0.4718	0.5013
12/04/2017	0.5022	0.5156	0.4976	0.4994
12/05/2017	0.5004	0.509	0.4928	0.4946
12/06/2017	0.4976	0.4976	0.488	0.4928
12/07/2017	0.4946	0.5185	0.4937	0.5136
12/10/2017	0.5166	0.5347	0.5099	0.5223
12/11/2017	0.5279	0.5527	0.5262	0.5442
12/12/2017	0.5461	0.5461	0.5289	0.5356
12/13/2017	0.5452	0.5452	0.5338	0.5432
12/14/2017	0.5432	0.5576	0.5385	0.5481
12/17/2017	0.5537	0.6052	0.55	0.589
12/18/2017	0.5947	0.5957	0.5594	0.5614
12/19/2017	0.5624	0.5824	0.5491	0.5719
12/20/2017	0.5719	0.6005	0.571	0.5824
12/21/2017	0.589	0.589	0.5719	0.5719
12/24/2017	0.5719	0.5814	0.5527	0.5767
12/25/2017	0.5757	0.5804	0.5481	0.5652
12/26/2017	0.5624	0.5928	0.5576	0.5776
12/27/2017	0.5814	0.5814	0.5594	0.5738
12/28/2017	0.5719	0.5881	0.5643	0.587

Menu

Create your free account now!

LKMNH: LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

LKMNH: LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş. Historical Data

2017 Historical Chart

Average

Low

High