Lokman Hekim Engürüsag Saglik, Turizm, Egitim Hizmetleri ve Insaat Taahhüt A.S. (LKMNH.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:05PM TRT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 105.20 | 107.10 | 103.40 | 105.20 | 105.20 | 324,163 |
| 13 June 2024 | 106.60 | 107.90 | 103.00 | 105.00 | 105.00 | 499,195 |
| 12 June 2024 | 104.30 | 109.40 | 104.00 | 106.60 | 106.60 | 546,192 |
| 11 June 2024 | 104.80 | 106.70 | 101.80 | 105.70 | 105.70 | 429,623 |
| 10 June 2024 | 109.40 | 109.40 | 99.00 | 104.90 | 104.90 | 687,074 |
| 07 June 2024 | 99.80 | 101.50 | 96.90 | 101.50 | 101.50 | 217,886 |
| 06 June 2024 | 98.40 | 99.80 | 95.60 | 99.80 | 99.80 | 389,564 |
| 05 June 2024 | 98.05 | 99.65 | 97.35 | 98.40 | 98.40 | 130,175 |
| 04 June 2024 | 100.60 | 101.40 | 99.00 | 100.00 | 100.00 | 171,079 |
| 03 June 2024 | 101.20 | 102.10 | 96.80 | 100.60 | 100.60 | 436,205 |
| 31 May 2024 | 101.50 | 102.30 | 100.00 | 101.50 | 101.50 | 268,719 |
| 30 May 2024 | 100.10 | 102.50 | 98.80 | 100.70 | 100.70 | 223,787 |
| 29 May 2024 | 102.40 | 105.00 | 99.00 | 101.50 | 101.50 | 352,930 |
| 28 May 2024 | 99.30 | 102.00 | 98.25 | 102.00 | 102.00 | 237,993 |
| 27 May 2024 | 99.05 | 101.00 | 97.55 | 100.60 | 100.60 | 262,199 |
| 24 May 2024 | 102.00 | 103.60 | 98.80 | 100.00 | 100.00 | 236,644 |
| 23 May 2024 | 100.70 | 103.50 | 99.00 | 102.00 | 102.00 | 427,700 |
| 22 May 2024 | 98.95 | 101.30 | 95.20 | 100.60 | 100.60 | 529,501 |
| 21 May 2024 | 98.00 | 100.50 | 97.40 | 98.95 | 98.95 | 534,356 |
| 20 May 2024 | 96.65 | 99.45 | 96.65 | 98.00 | 98.00 | 411,320 |
| 17 May 2024 | 95.55 | 99.00 | 93.60 | 97.55 | 97.55 | 679,344 |
| 16 May 2024 | 94.95 | 96.80 | 92.20 | 95.15 | 95.15 | 729,411 |
| 15 May 2024 | 95.05 | 97.90 | 94.20 | 96.45 | 96.45 | 438,248 |
| 14 May 2024 | 91.45 | 95.00 | 89.50 | 94.85 | 94.85 | 477,622 |
| 13 May 2024 | 89.35 | 92.65 | 88.20 | 91.45 | 91.45 | 885,740 |
| 10 May 2024 | 87.00 | 92.45 | 83.75 | 89.35 | 89.35 | 1,347,056 |
| 09 May 2024 | 86.00 | 88.60 | 85.15 | 86.80 | 86.80 | 442,678 |
| 08 May 2024 | 86.00 | 86.10 | 82.75 | 85.00 | 85.00 | 489,921 |
| 07 May 2024 | 86.85 | 86.90 | 82.90 | 86.10 | 86.10 | 495,422 |
| 07 May 2024 | 0.694444 Dividend | |||||
| 06 May 2024 | 85.45 | 88.65 | 84.00 | 87.25 | 86.56 | 644,602 |
| 03 May 2024 | 80.75 | 85.45 | 80.20 | 85.45 | 84.77 | 604,828 |
| 02 May 2024 | 86.20 | 87.40 | 80.40 | 81.00 | 80.36 | 580,754 |
| 30 Apr 2024 | 85.15 | 86.95 | 83.50 | 86.20 | 85.51 | 522,941 |
| 29 Apr 2024 | 82.90 | 85.40 | 82.25 | 85.15 | 84.47 | 501,478 |
| 26 Apr 2024 | 82.00 | 83.00 | 80.55 | 82.90 | 82.24 | 278,331 |
| 25 Apr 2024 | 83.35 | 83.35 | 80.45 | 81.40 | 80.75 | 256,031 |
| 24 Apr 2024 | 82.35 | 83.75 | 80.00 | 83.00 | 82.34 | 459,048 |
| 22 Apr 2024 | 82.00 | 83.10 | 79.30 | 82.15 | 81.50 | 433,512 |
| 19 Apr 2024 | 80.95 | 83.10 | 78.70 | 82.00 | 81.35 | 569,569 |
| 18 Apr 2024 | 79.65 | 82.30 | 78.65 | 81.30 | 80.65 | 713,993 |
| 17 Apr 2024 | 78.00 | 82.65 | 76.65 | 79.00 | 78.37 | 941,185 |
| 16 Apr 2024 | 76.00 | 78.65 | 74.55 | 77.50 | 76.88 | 513,236 |
| 15 Apr 2024 | 75.35 | 77.30 | 73.00 | 76.40 | 75.79 | 1,080,027 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 71.30 | 76.85 | 69.25 | 76.70 | 76.09 | 2,085,570 |
| 05 Apr 2024 | 64.65 | 70.65 | 64.65 | 70.20 | 69.64 | 889,643 |
| 04 Apr 2024 | 63.05 | 66.50 | 61.95 | 64.60 | 64.09 | 800,980 |
| 03 Apr 2024 | 61.60 | 64.80 | 60.25 | 63.75 | 63.24 | 419,944 |
| 02 Apr 2024 | 61.80 | 64.10 | 60.75 | 61.60 | 61.11 | 819,410 |
| 01 Apr 2024 | 60.15 | 63.25 | 58.70 | 61.80 | 61.31 | 707,796 |
| 29 Mar 2024 | 60.00 | 61.70 | 58.80 | 60.15 | 59.67 | 520,532 |
| 28 Mar 2024 | 57.00 | 59.40 | 56.25 | 58.60 | 58.13 | 446,107 |
| 27 Mar 2024 | 55.10 | 60.55 | 54.80 | 57.45 | 56.99 | 604,665 |
| 26 Mar 2024 | 60.00 | 60.45 | 54.65 | 55.05 | 54.61 | 616,677 |
| 25 Mar 2024 | 64.90 | 65.30 | 60.00 | 60.00 | 59.52 | 785,014 |
| 22 Mar 2024 | 64.10 | 67.30 | 63.00 | 64.95 | 64.43 | 550,428 |
| 21 Mar 2024 | 63.75 | 66.45 | 62.00 | 65.00 | 64.48 | 932,348 |
| 20 Mar 2024 | 58.35 | 64.70 | 58.35 | 63.65 | 63.14 | 1,647,505 |
| 19 Mar 2024 | 58.65 | 59.70 | 56.55 | 58.85 | 58.38 | 869,237 |
| 18 Mar 2024 | 64.30 | 64.30 | 58.45 | 58.65 | 58.18 | 858,208 |
| 15 Mar 2024 | 62.50 | 64.80 | 62.10 | 64.40 | 63.89 | 508,453 |
| 14 Mar 2024 | 62.90 | 63.40 | 61.40 | 62.75 | 62.25 | 430,261 |
| 13 Mar 2024 | 63.20 | 64.00 | 61.60 | 62.60 | 62.10 | 709,953 |
| 12 Mar 2024 | 68.00 | 69.50 | 61.55 | 62.80 | 62.30 | 935,396 |
| 11 Mar 2024 | 66.90 | 69.30 | 65.85 | 68.35 | 67.81 | 1,683,917 |
| 08 Mar 2024 | 66.10 | 71.35 | 64.00 | 66.90 | 66.37 | 4,235,672 |
| 07 Mar 2024 | 64.90 | 64.90 | 62.50 | 64.90 | 64.38 | 2,243,302 |
| 06 Mar 2024 | 62.75 | 63.20 | 58.20 | 59.00 | 58.53 | 503,658 |
| 05 Mar 2024 | 62.45 | 64.00 | 60.20 | 62.60 | 62.10 | 857,854 |
| 04 Mar 2024 | 60.65 | 64.10 | 59.95 | 62.35 | 61.85 | 825,490 |
| 01 Mar 2024 | 60.40 | 60.60 | 59.10 | 60.55 | 60.07 | 194,581 |
| 29 Feb 2024 | 58.15 | 60.90 | 58.15 | 59.75 | 59.27 | 229,836 |
| 28 Feb 2024 | 58.50 | 59.50 | 57.45 | 58.90 | 58.43 | 406,678 |
| 27 Feb 2024 | 60.55 | 60.60 | 58.10 | 59.15 | 58.68 | 607,066 |
| 26 Feb 2024 | 62.60 | 64.45 | 60.40 | 60.55 | 60.07 | 1,112,623 |
| 23 Feb 2024 | 60.00 | 62.75 | 59.20 | 62.50 | 62.00 | 924,779 |
| 22 Feb 2024 | 57.55 | 59.60 | 56.95 | 59.60 | 59.13 | 378,568 |
| 21 Feb 2024 | 57.90 | 58.15 | 56.25 | 57.65 | 57.19 | 269,805 |
| 20 Feb 2024 | 59.40 | 59.55 | 56.80 | 57.80 | 57.34 | 662,150 |
| 19 Feb 2024 | 59.20 | 60.00 | 58.15 | 59.35 | 58.88 | 370,681 |
| 16 Feb 2024 | 59.35 | 61.00 | 58.80 | 59.20 | 58.73 | 498,521 |
| 15 Feb 2024 | 59.45 | 60.45 | 58.70 | 59.35 | 58.88 | 412,895 |
| 14 Feb 2024 | 57.80 | 59.25 | 56.65 | 59.15 | 58.68 | 450,672 |
| 13 Feb 2024 | 59.60 | 59.70 | 57.35 | 57.90 | 57.44 | 488,462 |
| 12 Feb 2024 | 59.80 | 60.50 | 58.60 | 59.60 | 59.13 | 643,817 |
| 09 Feb 2024 | 56.85 | 59.50 | 56.70 | 59.50 | 59.03 | 581,264 |
| 08 Feb 2024 | 56.95 | 57.45 | 56.05 | 56.80 | 56.35 | 423,370 |
| 07 Feb 2024 | 55.70 | 57.95 | 55.45 | 56.65 | 56.20 | 891,209 |
| 06 Feb 2024 | 56.65 | 56.80 | 54.75 | 55.50 | 55.06 | 588,151 |
| 05 Feb 2024 | 55.15 | 56.95 | 54.80 | 56.60 | 56.15 | 577,270 |
| 02 Feb 2024 | 56.15 | 56.65 | 55.00 | 55.10 | 54.66 | 574,128 |
| 01 Feb 2024 | 53.10 | 57.25 | 52.50 | 56.00 | 55.55 | 945,343 |
| 31 Jan 2024 | 53.30 | 53.75 | 51.70 | 53.10 | 52.68 | 736,752 |
| 30 Jan 2024 | 51.20 | 53.15 | 50.50 | 52.50 | 52.08 | 587,054 |
| 29 Jan 2024 | 50.50 | 51.35 | 49.90 | 50.85 | 50.45 | 597,107 |
| 26 Jan 2024 | 50.25 | 50.75 | 49.74 | 50.35 | 49.95 | 318,319 |
| 25 Jan 2024 | 50.85 | 51.50 | 49.88 | 50.20 | 49.80 | 412,757 |
| 24 Jan 2024 | 48.50 | 50.95 | 47.98 | 50.85 | 50.45 | 594,411 |
| 23 Jan 2024 | 48.94 | 49.80 | 48.00 | 48.40 | 48.01 | 339,533 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.