LKMNH
LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş.
15:10:01
15.58 ₺
+0.080 (%+0.52)
Previous Close: 15.5·
Volatility: 2.520
Day Low₺15.28
Day High₺15.67
Market Data
Spot Rate
B:15.57
A:15.58
Week over week (WoW)
+0.45%
Month over month (MoM)
-6.76%
Year to date (YTD)
-17.54%
Year over year (YoY)
+8.21%
LKMNH: LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.1394
CLOSE 5.1549
Low
LOW 2.6736
High
HIGH 11.0116
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.6404 | 5.6965 | 5.3596 | 5.578 |
| 01/02/2023 | 5.6404 | 5.8182 | 5.2879 | 5.3565 |
| 01/03/2023 | 5.3502 | 5.6185 | 5.0851 | 5.1163 |
| 01/04/2023 | 5.1163 | 5.132 | 4.6047 | 4.6047 |
| 01/05/2023 | 4.6047 | 4.7824 | 4.3769 | 4.7014 |
| 01/08/2023 | 4.7513 | 4.8169 | 4.4331 | 4.5173 |
| 01/09/2023 | 4.4861 | 4.5954 | 4.355 | 4.5298 |
| 01/10/2023 | 4.5142 | 4.5392 | 4.1368 | 4.1867 |
| 01/11/2023 | 4.1867 | 4.3395 | 3.9776 | 4.2396 |
| 01/12/2023 | 4.2022 | 4.3051 | 4.1242 | 4.2522 |
| 01/15/2023 | 4.2491 | 4.5828 | 4.1585 | 4.5454 |
| 01/16/2023 | 4.5548 | 4.6265 | 4.4517 | 4.6016 |
| 01/17/2023 | 4.586 | 4.6765 | 4.4954 | 4.586 |
| 01/18/2023 | 4.5954 | 4.7449 | 4.5235 | 4.6328 |
| 01/19/2023 | 4.6482 | 4.7108 | 4.6016 | 4.6295 |
| 01/22/2023 | 4.6295 | 4.667 | 4.3675 | 4.4268 |
| 01/23/2023 | 4.4206 | 4.4268 | 4.2146 | 4.2584 |
| 01/24/2023 | 4.2739 | 4.3645 | 4.0556 | 4.1617 |
| 01/25/2023 | 4.1617 | 4.2584 | 4.0837 | 4.1398 |
| 01/26/2023 | 4.1398 | 4.143 | 3.9463 | 4.0992 |
| 01/29/2023 | 4.1024 | 4.1867 | 3.9652 | 4.0992 |
| 01/30/2023 | 4.0494 | 4.068 | 3.9308 | 4.065 |
| 01/31/2023 | 4.0401 | 4.0587 | 3.8341 | 3.8809 |
| 02/01/2023 | 3.884 | 4.0026 | 3.6657 | 3.9059 |
| 02/02/2023 | 4.2772 | 4.2772 | 3.9214 | 4.1647 |
| 02/05/2023 | 4.0244 | 4.5266 | 3.9557 | 4.5078 |
| 02/06/2023 | 4.4082 | 4.4082 | 4.0587 | 4.0743 |
| 02/14/2023 | 3.7592 | 4.4082 | 3.7592 | 4.3426 |
| 02/15/2023 | 4.3426 | 4.5266 | 3.9246 | 4.0525 |
| 02/16/2023 | 4.0525 | 4.0525 | 3.8216 | 3.8997 |
| 02/19/2023 | 3.8997 | 3.9619 | 3.8685 | 3.9463 |
| 02/20/2023 | 3.8997 | 4.0556 | 3.8528 | 3.9807 |
| 02/21/2023 | 3.9776 | 3.9807 | 3.909 | 3.9152 |
| 02/22/2023 | 3.9277 | 3.9526 | 3.8778 | 3.8964 |
| 02/23/2023 | 3.884 | 4.2834 | 3.8715 | 3.884 |
| 02/26/2023 | 3.8872 | 3.9401 | 3.8185 | 3.8652 |
| 02/27/2023 | 3.8652 | 3.9619 | 3.8528 | 3.8872 |
| 02/28/2023 | 3.8872 | 3.9589 | 3.8685 | 3.8715 |
| 03/01/2023 | 3.8715 | 4.2584 | 3.8403 | 3.9463 |
| 03/02/2023 | 4.3395 | 4.3395 | 3.7219 | 3.7405 |
| 03/05/2023 | 3.7436 | 3.831 | 3.7124 | 3.7935 |
| 03/06/2023 | 3.8029 | 3.9308 | 3.7967 | 3.8809 |
| 03/07/2023 | 3.8778 | 3.884 | 3.8029 | 3.8123 |
| 03/08/2023 | 3.8498 | 3.9277 | 3.8153 | 3.8279 |
| 03/09/2023 | 3.8279 | 3.8778 | 3.8123 | 3.831 |
| 03/12/2023 | 3.8341 | 3.8685 | 3.7748 | 3.7904 |
| 03/13/2023 | 3.7498 | 3.7873 | 3.6531 | 3.7374 |
| 03/14/2023 | 3.7374 | 3.7655 | 3.5658 | 3.5782 |
| 03/15/2023 | 3.5877 | 3.6907 | 3.5814 | 3.6593 |
| 03/16/2023 | 3.6687 | 3.6937 | 3.5877 | 3.5939 |
| 03/19/2023 | 3.5908 | 3.6001 | 3.441 | 3.466 |
| 03/20/2023 | 3.466 | 3.5097 | 3.4004 | 3.4192 |
| 03/21/2023 | 3.4254 | 3.5846 | 3.4067 | 3.4287 |
| 03/22/2023 | 3.4287 | 3.466 | 3.3848 | 3.4004 |
| 03/23/2023 | 3.4004 | 3.5035 | 3.3974 | 3.416 |
| 03/26/2023 | 3.4222 | 3.4785 | 3.3693 | 3.3848 |
| 03/27/2023 | 3.3848 | 3.4192 | 3.2694 | 3.2944 |
| 03/28/2023 | 3.2944 | 3.6219 | 3.2289 | 3.4316 |
| 03/29/2023 | 3.4316 | 3.4722 | 3.2882 | 3.4472 |
| 03/30/2023 | 3.4316 | 3.4348 | 3.3131 | 3.3381 |
| 04/02/2023 | 3.3381 | 3.3505 | 3.2133 | 3.2538 |
| 04/03/2023 | 3.2538 | 3.2913 | 3.1945 | 3.2694 |
| 04/04/2023 | 3.285 | 3.3911 | 3.2351 | 3.2944 |
| 04/05/2023 | 3.3006 | 3.3505 | 3.2726 | 3.3131 |
| 04/06/2023 | 3.3069 | 3.388 | 3.2756 | 3.3287 |
| 04/09/2023 | 3.3411 | 3.3911 | 3.3162 | 3.3848 |
| 04/10/2023 | 3.3974 | 3.4629 | 3.3661 | 3.4222 |
| 04/11/2023 | 3.4629 | 3.4629 | 3.3475 | 3.3505 |
| 04/12/2023 | 3.3568 | 3.388 | 3.2694 | 3.2882 |
| 04/13/2023 | 3.2944 | 3.3568 | 3.285 | 3.3319 |
| 04/16/2023 | 3.3319 | 3.3817 | 3.1977 | 3.2756 |
| 04/17/2023 | 3.2788 | 3.3631 | 3.2476 | 3.2664 |
| 04/18/2023 | 3.2664 | 3.2756 | 3.1509 | 3.1853 |
| 04/19/2023 | 3.1883 | 3.2164 | 3.1509 | 3.1821 |
| 04/23/2023 | 3.1853 | 3.2694 | 3.0885 | 3.1384 |
| 04/24/2023 | 3.1478 | 3.154 | 3.0276 | 3.0542 |
| 04/25/2023 | 3.0542 | 3.0682 | 2.8934 | 2.9404 |
| 04/26/2023 | 2.9449 | 2.9793 | 2.8684 | 2.9154 |
| 04/27/2023 | 2.9325 | 2.9606 | 2.853 | 2.9169 |
| 05/01/2023 | 2.9573 | 2.9573 | 2.7719 | 2.8545 |
| 05/02/2023 | 2.8016 | 2.8265 | 2.6752 | 2.7218 |
| 05/03/2023 | 2.7218 | 2.8078 | 2.7048 | 2.7438 |
| 05/04/2023 | 2.7453 | 2.7921 | 2.6986 | 2.7391 |
| 05/07/2023 | 2.7423 | 2.7844 | 2.6736 | 2.7844 |
| 05/08/2023 | 2.8311 | 2.8467 | 2.6907 | 2.7001 |
| 05/09/2023 | 2.7079 | 2.9012 | 2.7079 | 2.8 |
| 05/10/2023 | 2.7983 | 2.9793 | 2.7906 | 2.9793 |
| 05/11/2023 | 2.9824 | 3.0137 | 2.8762 | 2.9762 |
| 05/14/2023 | 2.7079 | 2.9434 | 2.7079 | 2.9185 |
| 05/15/2023 | 2.9201 | 3.0557 | 2.892 | 3.0495 |
| 05/16/2023 | 3.0511 | 3.2726 | 3.0137 | 3.2133 |
| 05/17/2023 | 3.2133 | 3.2289 | 3.09 | 3.1883 |
| 05/21/2023 | 3.1821 | 3.1821 | 3.09 | 3.1416 |
| 05/22/2023 | 3.129 | 3.232 | 3.1197 | 3.1571 |
| 05/23/2023 | 3.1571 | 3.1821 | 3.0885 | 3.1571 |
| 05/24/2023 | 3.1571 | 3.2227 | 3.0838 | 3.1197 |
| 05/25/2023 | 3.1228 | 3.1478 | 3.0698 | 3.1384 |
| 05/28/2023 | 3.1977 | 3.2445 | 3.1759 | 3.2351 |
| 05/29/2023 | 3.2445 | 3.3256 | 3.2351 | 3.3069 |
| 05/30/2023 | 3.3069 | 3.3505 | 3.2756 | 3.2756 |
| 05/31/2023 | 3.2913 | 3.3349 | 3.2756 | 3.3038 |
| 06/01/2023 | 3.3162 | 3.3505 | 3.2381 | 3.285 |
| 06/04/2023 | 3.3038 | 3.3475 | 3.2913 | 3.3443 |
| 06/05/2023 | 3.3568 | 3.3568 | 3.2756 | 3.2975 |
| 06/06/2023 | 3.3069 | 3.3162 | 3.2664 | 3.2788 |
| 06/07/2023 | 3.2756 | 3.31 | 3.2164 | 3.2664 |
| 06/08/2023 | 3.2664 | 3.4222 | 3.2508 | 3.4222 |
| 06/11/2023 | 3.4379 | 3.4785 | 3.388 | 3.4192 |
| 06/12/2023 | 3.4192 | 3.4254 | 3.2694 | 3.2913 |
| 06/13/2023 | 3.2913 | 3.3381 | 3.2694 | 3.3038 |
| 06/14/2023 | 3.3038 | 3.416 | 3.3038 | 3.416 |
| 06/15/2023 | 3.416 | 3.4566 | 3.3693 | 3.3942 |
| 06/18/2023 | 3.4254 | 3.4254 | 3.3038 | 3.3256 |
| 06/19/2023 | 3.3256 | 3.3349 | 3.2694 | 3.3069 |
| 06/20/2023 | 3.3069 | 3.3848 | 3.3069 | 3.31 |
| 06/21/2023 | 3.31 | 3.3755 | 3.26 | 3.3537 |
| 06/22/2023 | 3.3786 | 3.4222 | 3.3568 | 3.3942 |
| 06/25/2023 | 3.4192 | 3.5503 | 3.3848 | 3.5408 |
| 06/26/2023 | 3.5503 | 3.6065 | 3.5127 | 3.5877 |
| 07/02/2023 | 3.6188 | 3.6937 | 3.597 | 3.6875 |
| 07/03/2023 | 3.6875 | 3.7312 | 3.6065 | 3.6937 |
| 07/04/2023 | 3.6937 | 3.7312 | 3.6375 | 3.7124 |
| 07/05/2023 | 3.7374 | 3.7904 | 3.7124 | 3.7468 |
| 07/06/2023 | 3.7748 | 3.7748 | 3.5877 | 3.7343 |
| 07/09/2023 | 3.7436 | 3.8123 | 3.7219 | 3.8029 |
| 07/10/2023 | 3.8465 | 3.8964 | 3.7343 | 3.8091 |
| 07/11/2023 | 3.8091 | 3.9308 | 3.7592 | 3.8997 |
| 07/12/2023 | 3.9027 | 3.9714 | 3.8435 | 3.8652 |
| 07/13/2023 | 3.8652 | 3.8964 | 3.8123 | 3.8872 |
| 07/16/2023 | 3.8872 | 4.0713 | 3.8872 | 4.0401 |
| 07/17/2023 | 4.0525 | 4.068 | 3.8715 | 3.9027 |
| 07/18/2023 | 3.8902 | 4.0463 | 3.8216 | 3.9401 |
| 07/19/2023 | 3.9496 | 4.1368 | 3.7623 | 4.1211 |
| 07/20/2023 | 4.1273 | 4.1867 | 4.0587 | 4.1492 |
| 07/23/2023 | 4.196 | 4.5642 | 4.1834 | 4.4082 |
| 07/24/2023 | 4.4082 | 4.4954 | 4.2584 | 4.4143 |
| 07/25/2023 | 4.4175 | 4.6482 | 4.3675 | 4.6482 |
| 07/26/2023 | 4.6482 | 4.6639 | 4.5766 | 4.6016 |
| 07/27/2023 | 4.6016 | 4.6482 | 4.5078 | 4.5954 |
| 07/30/2023 | 4.5954 | 4.6171 | 4.4924 | 4.5173 |
| 07/31/2023 | 4.5361 | 4.7108 | 4.4424 | 4.7108 |
| 08/01/2023 | 4.7108 | 4.8511 | 4.6078 | 4.7887 |
| 08/02/2023 | 4.7919 | 4.8605 | 4.6951 | 4.8199 |
| 08/03/2023 | 4.8199 | 5.0632 | 4.742 | 5.0102 |
| 08/06/2023 | 5.004 | 5.2754 | 4.926 | 5.2536 |
| 08/07/2023 | 5.2536 | 5.6092 | 5.132 | 5.4469 |
| 08/08/2023 | 5.4469 | 5.5219 | 5.3159 | 5.419 |
| 08/09/2023 | 5.419 | 5.5219 | 5.1818 | 5.3003 |
| 08/10/2023 | 5.3003 | 5.5843 | 5.2162 | 5.5843 |
| 08/13/2023 | 5.5843 | 6.1426 | 5.4906 | 5.7496 |
| 08/14/2023 | 5.7496 | 5.8618 | 5.631 | 5.7683 |
| 08/15/2023 | 5.7871 | 6.0179 | 5.6965 | 5.9898 |
| 08/16/2023 | 5.9867 | 6.5888 | 5.8713 | 6.5888 |
| 08/17/2023 | 6.5326 | 6.5326 | 5.9305 | 5.9336 |
| 08/20/2023 | 5.9305 | 6.3267 | 5.7995 | 5.8651 |
| 08/21/2023 | 5.8588 | 6.1614 | 5.8026 | 6.0616 |
| 08/22/2023 | 6.0521 | 6.4266 | 5.9743 | 6.1146 |
| 08/23/2023 | 6.1895 | 6.2705 | 5.8806 | 6.0928 |
| 08/24/2023 | 6.1521 | 6.2332 | 5.8651 | 6.0554 |
| 08/27/2023 | 6.0583 | 6.2237 | 6.021 | 6.1395 |
| 08/28/2023 | 6.1459 | 6.2612 | 6.0397 | 6.1084 |
| 08/30/2023 | 6.1303 | 6.3204 | 6.0803 | 6.3204 |
| 08/31/2023 | 6.3954 | 6.3954 | 6.1614 | 6.3204 |
| 09/03/2023 | 6.3204 | 6.9508 | 6.2113 | 6.5014 |
| 09/04/2023 | 6.5014 | 6.5638 | 6.2581 | 6.4671 |
| 09/05/2023 | 6.4671 | 6.5514 | 6.2456 | 6.4359 |
| 09/06/2023 | 6.4328 | 6.6699 | 6.4328 | 6.6511 |
| 09/07/2023 | 6.6511 | 7.3156 | 6.5232 | 6.8009 |
| 09/10/2023 | 6.8165 | 6.8945 | 6.567 | 6.6136 |
| 09/11/2023 | 6.7136 | 6.8541 | 6.4982 | 6.7385 |
| 09/12/2023 | 6.8478 | 6.8478 | 6.205 | 6.4515 |
| 09/13/2023 | 6.489 | 6.5514 | 5.8588 | 6.3174 |
| 09/14/2023 | 6.4671 | 6.882 | 6.1708 | 6.3017 |
| 09/17/2023 | 6.3017 | 6.3922 | 5.918 | 6.0272 |
| 09/18/2023 | 5.968 | 5.9898 | 5.8463 | 5.9273 |
| 09/19/2023 | 5.9805 | 6.3049 | 5.943 | 6.1114 |
| 09/20/2023 | 6.1022 | 6.1583 | 5.8838 | 6.0959 |
| 09/21/2023 | 6.099 | 6.2237 | 5.9867 | 6.0521 |
| 09/24/2023 | 6.0521 | 6.308 | 5.968 | 6.1488 |
| 09/25/2023 | 6.1488 | 6.202 | 5.9743 | 6.0491 |
| 09/26/2023 | 6.0491 | 6.074 | 5.9772 | 6.0084 |
| 09/27/2023 | 6.0084 | 6.0647 | 5.968 | 6.0055 |
| 09/28/2023 | 6.0477 | 6.0853 | 5.9598 | 6.0131 |
| 10/01/2023 | 6.0225 | 6.2139 | 6.01 | 6.1512 |
| 10/02/2023 | 6.1575 | 6.396 | 6.0351 | 6.3614 |
| 10/03/2023 | 6.3741 | 6.9955 | 6.2423 | 6.3269 |
| 10/04/2023 | 6.3269 | 6.5027 | 6.2014 | 6.4839 |
| 10/05/2023 | 6.4681 | 6.5153 | 6.2798 | 6.4337 |
| 10/08/2023 | 6.4242 | 6.4242 | 5.9786 | 6.2516 |
| 10/09/2023 | 6.236 | 6.3991 | 6.1763 | 6.3082 |
| 10/10/2023 | 6.3082 | 6.3082 | 6.0601 | 6.2611 |
| 10/11/2023 | 6.1983 | 6.3082 | 6.0413 | 6.1826 |
| 10/12/2023 | 6.2014 | 6.2109 | 5.9628 | 5.9628 |
| 10/15/2023 | 5.988 | 6.5592 | 5.9628 | 6.1543 |
| 10/16/2023 | 6.1229 | 6.5121 | 5.9504 | 6.3866 |
| 10/17/2023 | 6.3394 | 6.9861 | 6.1983 | 6.757 |
| 10/18/2023 | 6.757 | 7.4285 | 6.7537 | 7.4285 |
| 10/19/2023 | 7.4254 | 7.4254 | 6.6879 | 7.1303 |
| 10/22/2023 | 7.2465 | 7.8429 | 6.8919 | 7.7957 |
| 10/23/2023 | 7.8052 | 7.893 | 7.4536 | 7.5541 |
| 10/24/2023 | 7.5101 | 7.9245 | 7.3909 | 7.4442 |
| 10/25/2023 | 7.4442 | 7.7613 | 7.077 | 7.2528 |
| 10/26/2023 | 7.2622 | 7.2967 | 6.7788 | 6.9045 |
| 10/29/2023 | 6.9045 | 6.9955 | 6.7161 | 6.8699 |
| 10/30/2023 | 6.9107 | 6.9107 | 6.5655 | 6.7256 |
| 10/31/2023 | 6.7256 | 6.7788 | 6.418 | 6.7287 |
| 11/01/2023 | 6.7161 | 6.7287 | 6.5843 | 6.5905 |
| 11/02/2023 | 6.5905 | 6.6816 | 6.4525 | 6.6063 |
| 11/05/2023 | 6.6063 | 6.8824 | 6.556 | 6.8385 |
| 11/06/2023 | 6.8385 | 6.8887 | 6.5781 | 6.7851 |
| 11/07/2023 | 6.7474 | 7.463 | 6.6596 | 6.7474 |
| 11/08/2023 | 6.7318 | 7.4223 | 6.7068 | 7.2371 |
| 11/09/2023 | 7.2371 | 7.2716 | 6.9861 | 7.1461 |
| 11/12/2023 | 7.1775 | 7.46 | 6.9923 | 7.281 |
| 11/13/2023 | 7.3814 | 7.9245 | 7.1398 | 7.8772 |
| 11/14/2023 | 7.8772 | 8.0969 | 7.5824 | 7.8851 |
| 11/15/2023 | 7.9323 | 8.1677 | 7.6262 | 7.7643 |
| 11/16/2023 | 7.7643 | 8.0499 | 7.7392 | 7.8429 |
| 11/19/2023 | 7.8271 | 8.1598 | 7.6074 | 7.6576 |
| 11/20/2023 | 7.7675 | 7.8459 | 7.6262 | 7.8459 |
| 11/21/2023 | 7.8052 | 8.1991 | 7.5508 | 8.0264 |
| 11/22/2023 | 8.0264 | 8.5678 | 7.9087 | 8.301 |
| 11/23/2023 | 8.1755 | 8.6305 | 7.9245 | 8.1755 |
| 11/26/2023 | 8.1833 | 8.4736 | 7.9636 | 8.2225 |
| 11/27/2023 | 8.2225 | 8.3167 | 7.8366 | 7.9636 |
| 11/28/2023 | 7.9636 | 8.1048 | 7.3847 | 7.7863 |
| 11/29/2023 | 7.8225 | 7.9375 | 7.5292 | 7.7247 |
| 11/30/2023 | 7.7247 | 7.7719 | 7.5103 | 7.6648 |
| 12/03/2023 | 7.6648 | 7.9532 | 7.5891 | 7.7876 |
| 12/04/2023 | 7.7876 | 8.032 | 7.7436 | 7.8902 |
| 12/05/2023 | 7.8902 | 8.0084 | 7.6931 | 8.0084 |
| 12/06/2023 | 8.0716 | 8.4184 | 7.8192 | 8.3474 |
| 12/07/2023 | 8.3474 | 8.9071 | 8.2134 | 8.9071 |
| 12/10/2023 | 8.9858 | 9.0646 | 8.6311 | 8.9858 |
| 12/11/2023 | 8.9385 | 9.0646 | 8.7178 | 8.915 |
| 12/12/2023 | 8.9071 | 9.1514 | 8.4892 | 9.1435 |
| 12/13/2023 | 9.1592 | 9.4588 | 8.97 | 9.0725 |
| 12/14/2023 | 9.0725 | 9.5219 | 8.8992 | 9.4588 |
| 12/17/2023 | 9.5376 | 9.782 | 9.1907 | 9.38 |
| 12/18/2023 | 9.38 | 9.6007 | 8.97 | 9.3956 |
| 12/19/2023 | 9.254 | 9.782 | 9.254 | 9.7741 |
| 12/20/2023 | 9.7741 | 10.192 | 9.3956 | 10.1682 |
| 12/21/2023 | 10.1761 | 10.5622 | 9.8686 | 10.5622 |
| 12/24/2023 | 10.5938 | 11.0116 | 10.0263 | 10.3889 |
| 12/25/2023 | 10.3258 | 10.5622 | 9.7977 | 9.979 |
| 12/26/2023 | 9.5297 | 9.916 | 8.9858 | 9.5691 |
| 12/27/2023 | 9.5691 | 9.585 | 9.0253 | 9.5534 |
| 12/28/2023 | 9.4351 | 10.5071 | 9.041 | 10.1998 |