LKMNH Historical data - Lokman Hekim Engurusag Saglik, Turizm, Egitim Hizmetleri ve Insaat Taahhut A.S. | Makkler

LKMNH Historical data - Lokman Hekim Engurusag Saglik, Turizm, Egitim Hizmetleri ve Insaat Taahhut A.S. | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺11.63	+1.84%	₺11.49	₺11.68	₺11.23	1.01M
2026-09-30	₺11.42	+0.26%	₺11.33	₺11.62	₺11.27	1.37M
2026-09-29	₺11.39	-0.35%	₺11.43	₺11.90	₺11.20	1.85M
2026-09-28	₺11.43	-6.92%	₺12.17	₺12.17	₺11.31	1.55M
2026-09-25	₺12.28	+5.05%	₺11.72	₺12.33	₺11.72	1.88M
2026-09-24	₺11.69	-3.47%	₺12.11	₺12.18	₺11.67	1.08M
2026-09-23	₺12.11	-1.14%	₺12.25	₺12.31	₺12.11	1.38M
2026-09-22	₺12.25	+0.91%	₺12.14	₺12.34	₺12.02	1.07M
2026-09-21	₺12.14	-2.72%	₺12.49	₺12.49	₺11.88	1.96M
2026-09-18	₺12.48	-4.73%	₺12.98	₺12.98	₺12.35	2.75M
2026-09-17	₺13.10	+6.16%	₺12.34	₺13.10	₺12.15	3.37M
2026-09-16	₺12.34	-6.23%	₺13.10	₺13.40	₺12.12	2.82M
2026-09-15	₺13.16	-2.66%	₺13.52	₺13.85	₺13.11	2.25M
2026-09-14	₺13.52	-0.52%	₺13.70	₺14.20	₺13.45	7.47M
2026-09-11	₺13.59	+6.84%	₺12.75	₺13.76	₺12.04	16.43M
2026-09-10	₺12.72	-2.15%	₺13.00	₺13.00	₺12.65	1.83M
2026-09-09	₺13.00	+0.08%	₺12.99	₺13.04	₺12.92	1.62M
2026-09-08	₺12.99	+0.93%	₺12.90	₺13.11	₺12.79	2.00M
2026-09-07	₺12.87	-0.77%	₺12.99	₺12.99	₺12.73	1.32M
2026-09-04	₺12.97	-2.33%	₺13.25	₺13.27	₺12.87	2.30M
2026-09-03	₺13.28	-1.56%	₺13.49	₺13.51	₺13.04	1.38M
2026-09-02	₺13.49	+0.22%	₺13.47	₺13.59	₺13.26	1.07M
2026-09-01	₺13.46	-0.15%	₺13.52	₺13.56	₺13.01	618.71K
2026-08-31	₺13.48	-2.81%	₺13.93	₺13.98	₺13.48	1.59M
2026-08-28	₺13.87	+1.91%	₺13.63	₺13.88	₺13.60	775.79K
2026-08-27	₺13.61	-1.02%	₺13.79	₺13.85	₺13.60	735.53K
2026-08-26	₺13.75	+0.44%	₺13.68	₺13.85	₺13.61	916.09K
2026-08-25	₺13.69	-0.44%	₺13.75	₺13.95	₺13.58	896.21K
2026-08-24	₺13.75	-0.43%	₺13.84	₺13.98	₺13.70	1.23M
2026-08-21	₺13.81	-0.22%	₺13.84	₺13.84	₺13.65	936.97K
2026-08-20	₺13.84	+1.47%	₺13.52	₺13.87	₺13.52	1.43M
2026-08-19	₺13.64	-1.45%	₺13.85	₺13.86	₺13.52	1.11M
2026-08-18	₺13.84	+3.21%	₺13.64	₺13.91	₺13.21	2.44M
2026-08-17	₺13.41	-1.83%	₺13.66	₺13.68	₺12.87	5.39M
2026-08-14	₺13.66	+0.59%	₺13.58	₺13.69	₺13.48	1.04M
2026-08-13	₺13.58	+0.97%	₺13.36	₺13.58	₺13.36	518.83K
2026-08-12	₺13.45	+0.45%	₺13.46	₺13.53	₺13.14	1.15M
2026-08-11	₺13.39	-1.90%	₺13.72	₺13.79	₺13.37	1.79M
2026-08-10	₺13.65	+1.79%	₺13.43	₺13.78	₺13.42	1.41M
2026-08-07	₺13.41	-1.54%	₺13.64	₺13.68	₺13.35	1.88M
2026-08-06	₺13.62	-3.40%	₺14.09	₺14.09	₺13.58	1.70M
2026-08-05	₺14.10	+1.59%	₺13.85	₺14.10	₺13.65	1.65M
2026-08-04	₺13.88	-0.07%	₺13.85	₺14.21	₺13.58	2.04M
2026-08-03	₺13.89	-3.41%	₺14.38	₺14.48	₺13.77	1.24M
2026-07-31	₺14.38	+1.91%	₺14.08	₺14.38	₺13.56	2.26M
2026-07-30	₺14.11	-1.33%	₺14.29	₺14.29	₺13.72	967.31K
2026-07-29	₺14.30	-0.28%	₺14.35	₺14.39	₺13.89	1.21M
2026-07-28	₺14.34	-0.62%	₺14.48	₺14.48	₺14.24	612.41K
2026-07-27	₺14.43	-0.62%	₺14.70	₺14.70	₺14.05	545.67K
2026-07-24	₺14.52	-0.75%	₺14.69	₺14.73	₺14.34	997.66K
2026-07-23	₺14.63	-1.08%	₺14.82	₺15.00	₺14.41	1.17M
2026-07-22	₺14.79	+0.82%	₺14.78	₺14.90	₺14.68	478.83K
2026-07-21	₺14.67	-1.94%	₺15.03	₺15.03	₺14.67	757.99K
2026-07-20	₺14.96	-0.66%	₺15.05	₺15.07	₺14.88	576.78K
2026-07-17	₺15.06	0.00%	₺15.09	₺15.10	₺14.77	827.97K
2026-07-16	₺15.06	+2.52%	₺14.80	₺15.08	₺14.70	909.05K
2026-07-14	₺14.69	+3.09%	₺14.40	₺14.69	₺14.19	1.59M
2026-07-13	₺14.25	-1.59%	₺14.34	₺14.46	₺14.23	589.61K
2026-07-10	₺14.48	+0.42%	₺14.42	₺14.60	₺14.33	860.41K
2026-07-09	₺14.42	+0.21%	₺14.41	₺14.69	₺14.30	1.56M
2026-07-08	₺14.39	-5.82%	₺15.19	₺15.19	₺14.32	1.84M
2026-07-07	₺15.28	-0.78%	₺15.30	₺15.41	₺15.16	783.28K
2026-07-06	₺15.40	+0.92%	₺15.26	₺15.48	₺15.10	1.08M
2026-07-03	₺15.26	-1.61%	₺15.48	₺15.63	₺15.16	1.67M
2026-07-02	₺15.51	-0.89%	₺15.68	₺15.75	₺15.33	582.34K
2026-07-01	₺15.65	+0.45%	₺15.58	₺15.68	₺15.34	1.00M
2026-06-30	₺15.58	+2.37%	₺15.22	₺15.97	₺15.22	1.98M
2026-06-29	₺15.22	-2.06%	₺15.55	₺15.78	₺15.19	954.24K
2026-06-26	₺15.54	+3.19%	₺15.02	₺15.54	₺14.82	1.75M
2026-06-25	₺15.06	+0.33%	₺15.01	₺15.24	₺14.89	1.13M
2026-06-24	₺15.01	-1.31%	₺15.18	₺15.18	₺14.92	919.44K
2026-06-23	₺15.21	+0.33%	₺15.13	₺15.25	₺15.00	996.25K
2026-06-22	₺15.16	-2.70%	₺15.57	₺15.72	₺15.15	2.22M
2026-06-19	₺15.58	+0.52%	₺15.35	₺15.67	₺15.28	1.08M
2026-06-18	₺15.50	+1.31%	₺15.31	₺15.50	₺15.30	768.33K
2026-06-17	₺15.30	-0.39%	₺15.50	₺15.55	₺15.30	806.51K
2026-06-16	₺15.36	-2.04%	₺15.67	₺15.81	₺15.36	1.20M
2026-06-15	₺15.68	+1.10%	₺15.56	₺15.97	₺15.56	1.15M
2026-06-12	₺15.51	+1.91%	₺15.26	₺15.61	₺15.21	1.23M
2026-06-11	₺15.22	-2.06%	₺15.34	₺15.99	₺15.02	2.39M
2026-06-10	₺15.54	-0.70%	₺15.63	₺15.95	₺15.48	1.11M
2026-06-09	₺15.65	-1.63%	₺15.88	₺16.23	₺15.62	889.20K
2026-06-08	₺15.91	+0.57%	₺15.61	₺16.12	₺15.49	1.45M
2026-06-05	₺15.82	-3.65%	₺16.43	₺16.76	₺15.74	1.77M
2026-06-04	₺16.42	+0.18%	₺16.37	₺16.61	₺15.59	2.34M
2026-06-03	₺16.39	-3.81%	₺16.98	₺16.98	₺15.76	5.54M
2026-06-02	₺17.04	-3.07%	₺17.58	₺17.74	₺17.01	3.21M
2026-06-01	₺17.58	+5.21%	₺16.94	₺17.73	₺16.84	3.56M
2026-05-29	₺16.71	0.00%	₺16.71	₺16.71	₺16.71	0
2026-05-28	₺16.71	0.00%	₺16.71	₺16.71	₺16.71	0