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

2018 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 0.5348

CLOSE 0.5326

Low

LOW 0.3905

High

HIGH 0.7692

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.5795	0.6091	0.5795	0.5909
01/02/2018	0.587	0.5928	0.5748	0.5804
01/03/2018	0.5833	0.5881	0.5776	0.5814
01/04/2018	0.5814	0.589	0.5814	0.5862
01/07/2018	0.5881	0.6165	0.5862	0.6042
01/08/2018	0.6129	0.6262	0.5966	0.6262
01/09/2018	0.6271	0.6653	0.6242	0.6377
01/10/2018	0.6453	0.6576	0.6271	0.6462
01/11/2018	0.6462	0.6653	0.6462	0.6596
01/14/2018	0.6596	0.7434	0.6596	0.6624
01/15/2018	0.6634	0.7148	0.6624	0.6958
01/16/2018	0.6948	0.7138	0.6586	0.6738
01/17/2018	0.6814	0.6929	0.6596	0.6929
01/18/2018	0.6929	0.7025	0.669	0.6757
01/21/2018	0.672	0.6843	0.672	0.6805
01/22/2018	0.6814	0.6862	0.673	0.6862
01/23/2018	0.6872	0.6948	0.6805	0.6901
01/24/2018	0.6901	0.732	0.6862	0.7234
01/25/2018	0.732	0.7692	0.6872	0.7243
01/28/2018	0.7253	0.7377	0.7205	0.7292
01/29/2018	0.7292	0.7596	0.7263	0.7292
01/30/2018	0.7348	0.7549	0.7329	0.7463
01/31/2018	0.7472	0.7587	0.7434	0.75
02/01/2018	0.753	0.7576	0.6205	0.6814
02/04/2018	0.691	0.6986	0.6242	0.6462
02/05/2018	0.6242	0.6357	0.5986	0.6099
02/06/2018	0.6175	0.7292	0.6175	0.6805
02/07/2018	0.6901	0.6901	0.6262	0.6338
02/08/2018	0.6215	0.6387	0.6005	0.6328
02/11/2018	0.6387	0.6596	0.6387	0.652
02/12/2018	0.6539	0.6539	0.6262	0.6291
02/13/2018	0.6387	0.6387	0.6091	0.6139
02/14/2018	0.6242	0.6644	0.6175	0.6413
02/15/2018	0.649	0.651	0.6139	0.631
02/18/2018	0.6328	0.6348	0.6185	0.6224
02/19/2018	0.6242	0.63	0.5909	0.6014
02/20/2018	0.6052	0.6282	0.6052	0.6119
02/21/2018	0.6119	0.6149	0.6033	0.6081
02/22/2018	0.6099	0.6262	0.6052	0.6175
02/25/2018	0.6175	0.6282	0.6165	0.6195
02/26/2018	0.6224	0.6262	0.6149	0.6165
02/27/2018	0.6139	0.6157	0.6023	0.6072
02/28/2018	0.6081	0.6149	0.6014	0.6014
03/01/2018	0.6023	0.6109	0.5909	0.5986
03/04/2018	0.6005	0.6014	0.5881	0.5909
03/05/2018	0.5909	0.5938	0.5804	0.5804
03/06/2018	0.5804	0.5957	0.5719	0.5852
03/07/2018	0.5938	0.6481	0.5928	0.6062
03/08/2018	0.6099	0.6291	0.6081	0.6149
03/11/2018	0.6215	0.6215	0.6081	0.6109
03/12/2018	0.6157	0.6157	0.6052	0.6081
03/13/2018	0.6099	0.6234	0.6099	0.6149
03/14/2018	0.6149	0.6195	0.6119	0.6149
03/15/2018	0.6165	0.6175	0.6072	0.6109
03/18/2018	0.6157	0.6157	0.6052	0.6129
03/19/2018	0.6129	0.6291	0.6072	0.6234
03/20/2018	0.6262	0.6377	0.6205	0.6224
03/21/2018	0.6271	0.6291	0.6215	0.6262
03/22/2018	0.6224	0.6224	0.6062	0.6149
03/25/2018	0.6165	0.6205	0.6091	0.6109
03/26/2018	0.6129	0.6185	0.6119	0.6165
03/27/2018	0.6149	0.6328	0.6119	0.6262
03/28/2018	0.6282	0.6367	0.6252	0.6291
03/29/2018	0.6338	0.6338	0.6205	0.6319
04/01/2018	0.6319	0.6319	0.6242	0.6262
04/02/2018	0.6242	0.6338	0.6224	0.6328
04/03/2018	0.6338	0.6338	0.6205	0.6234
04/04/2018	0.6271	0.6539	0.6234	0.6539
04/05/2018	0.6567	0.6663	0.6424	0.6624
04/08/2018	0.6624	0.6958	0.6614	0.6862
04/09/2018	0.6882	0.6958	0.6195	0.6672
04/10/2018	0.6672	0.6767	0.6252	0.652
04/11/2018	0.6596	0.6653	0.6462	0.65
04/12/2018	0.6586	0.6586	0.6271	0.6387
04/15/2018	0.6481	0.6634	0.6481	0.6547
04/16/2018	0.6576	0.6614	0.6291	0.6387
04/17/2018	0.6357	0.65	0.6157	0.6453
04/18/2018	0.6481	0.6539	0.6338	0.6405
04/19/2018	0.6405	0.6424	0.6328	0.6348
04/23/2018	0.6367	0.6367	0.6215	0.6215
04/24/2018	0.6215	0.63	0.6081	0.6291
04/25/2018	0.63	0.63	0.6119	0.6252
04/26/2018	0.6234	0.6252	0.6149	0.6175
04/29/2018	0.6175	0.6175	0.5728	0.6005
05/01/2018	0.6052	0.6052	0.5833	0.589
05/02/2018	0.589	0.589	0.5738	0.5757
05/03/2018	0.5757	0.5986	0.5661	0.5719
05/06/2018	0.569	0.5842	0.5594	0.571
05/07/2018	0.5767	0.5767	0.5309	0.5518
05/08/2018	0.5471	0.5509	0.5146	0.5432
05/09/2018	0.5509	0.5518	0.5338	0.5471
05/10/2018	0.5452	0.57	0.5442	0.5557
05/13/2018	0.5461	0.569	0.5461	0.5576
05/14/2018	0.5634	0.5814	0.5527	0.5604
05/15/2018	0.5604	0.5624	0.5471	0.5509
05/16/2018	0.5518	0.5643	0.5509	0.5557
05/17/2018	0.5557	0.5557	0.5442	0.5491
05/20/2018	0.5491	0.5576	0.5414	0.55
05/21/2018	0.5537	0.571	0.5471	0.5537
05/22/2018	0.5432	0.5509	0.5347	0.5395
05/23/2018	0.5452	0.5527	0.5195	0.5233
05/24/2018	0.5233	0.5319	0.5119	0.5289
05/27/2018	0.5395	0.5481	0.5319	0.5442
05/28/2018	0.5442	0.5576	0.5395	0.5567
05/29/2018	0.5585	0.5719	0.5518	0.5527
05/30/2018	0.5567	0.569	0.5347	0.5452
05/31/2018	0.5452	0.5481	0.5299	0.5414
06/03/2018	0.5442	0.5585	0.5442	0.5567
06/04/2018	0.5567	0.5576	0.5432	0.5452
06/05/2018	0.5461	0.5567	0.5338	0.5404
06/06/2018	0.5347	0.5404	0.5289	0.5309
06/07/2018	0.5309	0.5376	0.5052	0.5166
06/10/2018	0.5243	0.5309	0.4966	0.5052
06/11/2018	0.5052	0.5233	0.4747	0.4757
06/12/2018	0.4718	0.4718	0.4403	0.4403
06/13/2018	0.4403	0.4499	0.4403	0.4479
06/17/2018	0.4479	0.4528	0.4403	0.4403
06/18/2018	0.4384	0.4479	0.4374	0.4469
06/19/2018	0.4469	0.5061	0.4442	0.4622
06/20/2018	0.4631	0.4889	0.4631	0.4774
06/21/2018	0.4794	0.4833	0.4671	0.4718
06/24/2018	0.5052	0.5071	0.4765	0.4804
06/25/2018	0.4871	0.4956	0.4707	0.4899
06/26/2018	0.4861	0.4994	0.4823	0.4966
06/27/2018	0.4985	0.5119	0.4946	0.5071
06/28/2018	0.5119	0.5424	0.5119	0.5279
07/01/2018	0.5338	0.5585	0.5338	0.5491
07/02/2018	0.55	0.5614	0.5461	0.5547
07/03/2018	0.5643	0.569	0.5557	0.5652
07/04/2018	0.569	0.5957	0.5652	0.5918
07/05/2018	0.5957	0.6014	0.5814	0.5957
07/08/2018	0.5957	0.6014	0.5738	0.5842
07/09/2018	0.5614	0.5795	0.5404	0.55
07/10/2018	0.55	0.5509	0.4909	0.4909
07/11/2018	0.5013	0.5099	0.4671	0.4976
07/12/2018	0.5022	0.5156	0.4966	0.5052
07/15/2018	0.508	0.5233	0.508	0.5195
07/16/2018	0.5223	0.5614	0.5223	0.5509
07/17/2018	0.5509	0.5661	0.5347	0.5432
07/18/2018	0.5442	0.5481	0.5395	0.5481
07/19/2018	0.5614	0.5814	0.5527	0.5594
07/22/2018	0.5661	0.5757	0.5594	0.5661
07/23/2018	0.5767	0.5767	0.5376	0.5509
07/24/2018	0.5614	0.5748	0.5509	0.5719
07/25/2018	0.5719	0.5719	0.55	0.5537
07/26/2018	0.5576	0.5585	0.5414	0.5537
07/29/2018	0.5537	0.5567	0.5452	0.5452
07/30/2018	0.5452	0.5527	0.5395	0.5432
07/31/2018	0.5432	0.5652	0.5385	0.5414
08/01/2018	0.5299	0.5338	0.5119	0.5279
08/02/2018	0.5204	0.5366	0.5204	0.5243
08/05/2018	0.5243	0.5289	0.5146	0.5185
08/06/2018	0.5185	0.5279	0.5136	0.5195
08/07/2018	0.5213	0.5328	0.5156	0.5289
08/08/2018	0.5243	0.5432	0.5166	0.5213
08/09/2018	0.5136	0.5204	0.4528	0.4899
08/12/2018	0.4765	0.4823	0.4242	0.4479
08/13/2018	0.4585	0.4747	0.4499	0.4605
08/14/2018	0.4937	0.4937	0.4565	0.4585
08/15/2018	0.4631	0.4707	0.4595	0.4707
08/16/2018	0.4747	0.4747	0.4289	0.4546
08/19/2018	0.4537	0.4651	0.4479	0.4595
08/26/2018	0.4595	0.4698	0.4595	0.4613
08/27/2018	0.4622	0.4851	0.4622	0.4737
08/28/2018	0.4765	0.4804	0.4661	0.4707
08/30/2018	0.4698	0.4718	0.4622	0.4651
09/02/2018	0.4605	0.4747	0.4537	0.4641
09/03/2018	0.4641	0.4747	0.4595	0.4622
09/04/2018	0.4595	0.4613	0.4518	0.4518
09/05/2018	0.4556	0.4556	0.4442	0.445
09/06/2018	0.445	0.4461	0.4374	0.4384
09/09/2018	0.4384	0.4442	0.4242	0.4242
09/10/2018	0.426	0.4413	0.4126	0.4146
09/11/2018	0.4174	0.4242	0.4051	0.4051
09/12/2018	0.406	0.4146	0.3918	0.4136
09/13/2018	0.4203	0.4804	0.4184	0.4479
09/16/2018	0.4558	0.4801	0.4422	0.4558
09/17/2018	0.4538	0.4625	0.4441	0.4479
09/18/2018	0.4519	0.4519	0.4422	0.4432
09/19/2018	0.445	0.4479	0.4333	0.4382
09/20/2018	0.4401	0.4733	0.4401	0.4519
09/23/2018	0.4528	0.4607	0.4479	0.4519
09/24/2018	0.4547	0.4665	0.4509	0.4577
09/25/2018	0.4577	0.4645	0.4528	0.4558
09/26/2018	0.4558	0.4977	0.4538	0.4821
09/27/2018	0.485	0.4918	0.4703	0.4733
09/30/2018	0.4753	0.4918	0.4753	0.4781
10/01/2018	0.4791	0.4869	0.4685	0.4753
10/02/2018	0.4762	0.4821	0.4665	0.4703
10/03/2018	0.4703	0.4703	0.4528	0.4528
10/04/2018	0.4323	0.4645	0.4323	0.4509
10/07/2018	0.4538	0.4635	0.4479	0.4558
10/08/2018	0.4625	0.4733	0.4528	0.4685
10/09/2018	0.4753	0.4869	0.4607	0.4772
10/10/2018	0.4762	0.4791	0.4597	0.4703
10/11/2018	0.4743	0.4811	0.4587	0.4801
10/14/2018	0.4762	0.4899	0.4762	0.485
10/15/2018	0.4859	0.4918	0.4821	0.4831
10/16/2018	0.4869	0.4909	0.4753	0.4801
10/17/2018	0.4801	0.484	0.449	0.4655
10/18/2018	0.4655	0.4685	0.4509	0.4566
10/21/2018	0.4587	0.4607	0.4333	0.4479
10/22/2018	0.4382	0.4411	0.4159	0.4372
10/23/2018	0.4372	0.4401	0.4237	0.4237
10/24/2018	0.4217	0.4354	0.4217	0.4314
10/25/2018	0.4333	0.4364	0.4206	0.4245
10/29/2018	0.4285	0.4354	0.4051	0.4091
10/30/2018	0.411	0.4343	0.411	0.4178
10/31/2018	0.4169	0.4432	0.4149	0.4392
11/01/2018	0.4401	0.4528	0.4401	0.446
11/04/2018	0.4479	0.4538	0.4343	0.4392
11/05/2018	0.4422	0.4422	0.4333	0.4333
11/06/2018	0.4343	0.4392	0.4323	0.4333
11/07/2018	0.4343	0.4364	0.4149	0.4265
11/08/2018	0.4285	0.4314	0.4178	0.4314
11/11/2018	0.4285	0.4285	0.4187	0.4237
11/12/2018	0.4237	0.4607	0.4206	0.4432
11/13/2018	0.4519	0.4528	0.4343	0.4382
11/14/2018	0.4382	0.4392	0.4187	0.4265
11/15/2018	0.4245	0.4265	0.4169	0.4255
11/18/2018	0.4265	0.4295	0.4197	0.4227
11/19/2018	0.4237	0.4245	0.4159	0.4178
11/20/2018	0.4187	0.4197	0.4119	0.4139
11/21/2018	0.4149	0.4401	0.4128	0.4314
11/22/2018	0.4343	0.4432	0.4169	0.4285
11/25/2018	0.4285	0.4333	0.4255	0.4255
11/26/2018	0.4255	0.4314	0.4206	0.4237
11/27/2018	0.4265	0.4772	0.4237	0.445
11/28/2018	0.4519	0.4528	0.4382	0.4392
11/29/2018	0.4411	0.4547	0.4333	0.4382
12/02/2018	0.4401	0.4469	0.4343	0.4364
12/03/2018	0.4354	0.449	0.4323	0.4382
12/04/2018	0.4382	0.4469	0.4276	0.4333
12/05/2018	0.4333	0.4411	0.4237	0.4237
12/06/2018	0.4276	0.4364	0.4237	0.4305
12/09/2018	0.4305	0.4333	0.4245	0.4245
12/10/2018	0.4237	0.4305	0.4187	0.4245
12/11/2018	0.4276	0.4276	0.3905	0.406
12/12/2018	0.4091	0.4091	0.4013	0.4071
12/13/2018	0.4071	0.411	0.3924	0.4041
12/16/2018	0.4041	0.406	0.3934	0.3945
12/17/2018	0.3954	0.4041	0.3945	0.4023
12/18/2018	0.4023	0.4119	0.4013	0.4032
12/19/2018	0.4023	0.41	0.3992	0.4023
12/20/2018	0.4032	0.4071	0.3992	0.4013
12/23/2018	0.4023	0.406	0.3983	0.3992
12/24/2018	0.3992	0.4197	0.3954	0.4081
12/25/2018	0.4139	0.4139	0.4051	0.4071
12/26/2018	0.4139	0.4139	0.4032	0.4041
12/27/2018	0.4051	0.4119	0.3973	0.4081
12/30/2018	0.41	0.4499	0.4051	0.4382

Menu

Create your free account now!

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

2018 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

2018 Historical Chart

Average

Low

High