LKMNH
LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş. (LKMNH)
10.790
₺
-0.310 (%-2.79)
LKMNH: LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş. Arşiv
LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 16,6988
KAPANIŞ 16,6967
En Düşük
DÜŞÜK 13,2292
En Yüksek
YÜKSEK 20,8078
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 16,9668 | 17,2871 | 16,4581 | 16,7879 |
| 02.01.2025 | 16,7879 | 17,2776 | 16,637 | 17,2776 |
| 05.01.2025 | 17,5132 | 17,7864 | 17,3907 | 17,6639 |
| 06.01.2025 | 17,6639 | 18,1161 | 17,2871 | 17,9842 |
| 07.01.2025 | 18,0313 | 18,2198 | 17,7864 | 18,2198 |
| 08.01.2025 | 18,2668 | 19,6705 | 18,1633 | 18,8415 |
| 09.01.2025 | 18,8415 | 19,7648 | 18,7003 | 19,501 |
| 12.01.2025 | 19,501 | 19,8966 | 18,7473 | 19,4445 |
| 13.01.2025 | 19,5387 | 20,7822 | 18,8792 | 19,3125 |
| 14.01.2025 | 19,501 | 19,9155 | 19,0677 | 19,6894 |
| 15.01.2025 | 19,6894 | 20,3111 | 19,256 | 20,1604 |
| 16.01.2025 | 20,1039 | 20,4242 | 19,9908 | 20,2169 |
| 19.01.2025 | 20,2169 | 20,5561 | 19,7271 | 20,2924 |
| 20.01.2025 | 20,1604 | 20,2169 | 19,4067 | 19,7836 |
| 21.01.2025 | 19,7271 | 20,2924 | 19,5197 | 20,1227 |
| 22.01.2025 | 20,1417 | 20,4242 | 19,9343 | 20,2734 |
| 23.01.2025 | 20,2734 | 20,6314 | 20,1604 | 20,5749 |
| 26.01.2025 | 20,5372 | 20,5372 | 19,972 | 20,1981 |
| 27.01.2025 | 20,1981 | 20,1981 | 19,4822 | 19,501 |
| 28.01.2025 | 19,4256 | 19,8401 | 19,3125 | 19,501 |
| 29.01.2025 | 19,501 | 19,9155 | 19,1053 | 19,9155 |
| 30.01.2025 | 19,972 | 20,7257 | 19,256 | 20,2546 |
| 02.02.2025 | 20,1227 | 20,3489 | 18,8038 | 20,2546 |
| 03.02.2025 | 20,1792 | 20,1792 | 18,9545 | 19,3314 |
| 04.02.2025 | 19,1995 | 19,1995 | 18,3328 | 19,0111 |
| 05.02.2025 | 19,0111 | 19,0299 | 18,493 | 18,8133 |
| 06.02.2025 | 18,8133 | 19,3125 | 18,7003 | 19,2184 |
| 09.02.2025 | 19,6517 | 19,6517 | 18,9735 | 19,0864 |
| 10.02.2025 | 19,0299 | 19,2372 | 18,7379 | 19,1242 |
| 11.02.2025 | 19,1053 | 19,1053 | 18,7003 | 18,917 |
| 12.02.2025 | 18,917 | 19,1618 | 18,719 | 18,9357 |
| 13.02.2025 | 18,917 | 19,3125 | 18,8415 | 19,2749 |
| 16.02.2025 | 19,256 | 19,388 | 18,832 | 19,1429 |
| 17.02.2025 | 19,1053 | 19,1053 | 18,5966 | 18,9357 |
| 18.02.2025 | 18,9735 | 18,9922 | 18,6343 | 18,7568 |
| 19.02.2025 | 18,7473 | 18,898 | 17,6073 | 18,8133 |
| 20.02.2025 | 18,8792 | 18,9357 | 18,314 | 18,4365 |
| 23.02.2025 | 18,4647 | 18,7568 | 18,3893 | 18,6343 |
| 24.02.2025 | 18,6531 | 18,7285 | 17,7205 | 17,7393 |
| 25.02.2025 | 17,7864 | 17,8335 | 16,9196 | 17,6357 |
| 26.02.2025 | 17,598 | 17,8995 | 17,2589 | 17,843 |
| 27.02.2025 | 17,6168 | 17,8335 | 17,5791 | 17,8146 |
| 02.03.2025 | 17,7581 | 18,3705 | 17,3907 | 18,3234 |
| 03.03.2025 | 18,38 | 18,4647 | 17,711 | 18,2763 |
| 04.03.2025 | 18,2292 | 18,3705 | 17,9371 | 18,135 |
| 05.03.2025 | 18,0408 | 18,5118 | 17,9842 | 18,4365 |
| 06.03.2025 | 18,427 | 18,606 | 18,182 | 18,606 |
| 09.03.2025 | 18,6531 | 18,8604 | 18,4176 | 18,6813 |
| 10.03.2025 | 18,5307 | 18,606 | 18,0596 | 18,0973 |
| 11.03.2025 | 18,0878 | 18,1538 | 17,3436 | 17,3907 |
| 12.03.2025 | 17,3813 | 18,0126 | 17,3719 | 18,0126 |
| 13.03.2025 | 18,0408 | 18,3705 | 17,8995 | 18,3705 |
| 16.03.2025 | 18,3705 | 18,4836 | 17,4566 | 18,2857 |
| 17.03.2025 | 18,2763 | 18,7003 | 17,9371 | 18,5778 |
| 18.03.2025 | 17,8995 | 18,182 | 16,7219 | 17,6733 |
| 19.03.2025 | 16,9573 | 17,7015 | 16,6559 | 17,0045 |
| 20.03.2025 | 16,8631 | 16,9291 | 15,5819 | 15,9871 |
| 23.03.2025 | 15,9871 | 16,4863 | 15,2334 | 16,1566 |
| 24.03.2025 | 16,2226 | 17,3342 | 16,0907 | 17,2871 |
| 25.03.2025 | 17,2211 | 17,3625 | 17,0138 | 17,1458 |
| 26.03.2025 | 17,1929 | 17,4566 | 16,9291 | 17,1458 |
| 27.03.2025 | 17,0893 | 17,7488 | 16,7784 | 17,7015 |
| 01.04.2025 | 17,7205 | 17,8995 | 17,4284 | 17,8052 |
| 02.04.2025 | 17,7581 | 17,8712 | 17,5791 | 17,7299 |
| 03.04.2025 | 17,7299 | 17,7299 | 16,8537 | 17,1552 |
| 06.04.2025 | 16,9196 | 17,0233 | 16,2131 | 16,9479 |
| 07.04.2025 | 17,0045 | 17,3719 | 16,9573 | 17,24 |
| 08.04.2025 | 17,1458 | 17,174 | 16,4581 | 16,8161 |
| 09.04.2025 | 17,0045 | 17,174 | 16,7501 | 16,9573 |
| 10.04.2025 | 17,0328 | 17,0328 | 16,6465 | 16,8914 |
| 13.04.2025 | 16,8914 | 17,0328 | 16,6748 | 16,7689 |
| 14.04.2025 | 16,8161 | 16,9291 | 16,6842 | 16,8066 |
| 15.04.2025 | 16,8066 | 16,9386 | 16,6088 | 16,6277 |
| 16.04.2025 | 16,5899 | 16,8631 | 16,4958 | 16,7501 |
| 17.04.2025 | 16,7501 | 16,8631 | 16,4203 | 16,4863 |
| 20.04.2025 | 16,4863 | 16,6277 | 16,1189 | 16,5241 |
| 21.04.2025 | 16,5711 | 16,5711 | 15,9399 | 15,9871 |
| 23.04.2025 | 15,9964 | 16,0624 | 15,5442 | 15,9117 |
| 24.04.2025 | 15,9964 | 15,9964 | 15,7704 | 15,8363 |
| 27.04.2025 | 15,9022 | 15,9305 | 15,3181 | 15,3935 |
| 28.04.2025 | 15,3935 | 15,5819 | 14,9037 | 15,0732 |
| 29.04.2025 | 15,092 | 15,1014 | 14,2348 | 14,6775 |
| 01.05.2025 | 14,8282 | 14,8471 | 14,5079 | 14,6587 |
| 04.05.2025 | 14,6587 | 14,8377 | 14,5079 | 14,6681 |
| 05.05.2025 | 14,6681 | 14,7623 | 14,5644 | 14,6493 |
| 06.05.2025 | 14,7058 | 14,734 | 14,329 | 14,734 |
| 07.05.2025 | 14,7435 | 15,0732 | 14,621 | 15,0732 |
| 08.05.2025 | 15,0732 | 15,8928 | 15,0732 | 15,7986 |
| 11.05.2025 | 16,1378 | 16,1566 | 15,8457 | 16,0153 |
| 12.05.2025 | 16,0247 | 16,1849 | 15,6667 | 16,166 |
| 13.05.2025 | 16,166 | 16,3356 | 15,874 | 16,0624 |
| 14.05.2025 | 16,0624 | 16,1001 | 15,7609 | 16,0153 |
| 15.05.2025 | 16,0153 | 16,2226 | 15,6479 | 16,1094 |
| 19.05.2025 | 16,1094 | 16,1094 | 15,5066 | 15,5914 |
| 20.05.2025 | 15,1014 | 15,874 | 15,1014 | 15,8363 |
| 21.05.2025 | 15,874 | 15,8834 | 15,4972 | 15,6384 |
| 22.05.2025 | 15,6384 | 15,6574 | 15,0732 | 15,092 |
| 25.05.2025 | 15,2909 | 15,3768 | 14,9855 | 15,3481 |
| 26.05.2025 | 15,4437 | 15,4437 | 14,7946 | 14,9664 |
| 27.05.2025 | 14,9473 | 14,9951 | 14,7469 | 14,8901 |
| 28.05.2025 | 14,8709 | 15,1668 | 14,7946 | 14,9186 |
| 29.05.2025 | 14,9282 | 15,0332 | 14,47 | 14,6036 |
| 01.06.2025 | 14,6036 | 14,6036 | 13,8783 | 14,1837 |
| 02.06.2025 | 14,1837 | 14,4223 | 14,1264 | 14,1264 |
| 03.06.2025 | 14,136 | 14,3842 | 14,031 | 14,3842 |
| 04.06.2025 | 14,346 | 14,346 | 14,1264 | 14,3077 |
| 09.06.2025 | 14,3173 | 14,6036 | 14,3077 | 14,6036 |
| 10.06.2025 | 14,5369 | 14,5369 | 14,1933 | 14,3173 |
| 11.06.2025 | 14,2696 | 14,2696 | 13,6015 | 14,0883 |
| 12.06.2025 | 13,7924 | 14,0787 | 13,2292 | 14,0691 |
| 15.06.2025 | 13,8497 | 14,5082 | 13,6492 | 14,2506 |
| 16.06.2025 | 14,2028 | 14,2219 | 14,0119 | 14,0787 |
| 17.06.2025 | 14,0883 | 14,2219 | 13,7828 | 14,1264 |
| 18.06.2025 | 14,1837 | 14,2219 | 13,7351 | 13,8019 |
| 19.06.2025 | 13,8878 | 14,0119 | 13,8019 | 13,9355 |
| 22.06.2025 | 13,8687 | 13,8687 | 13,6015 | 13,6397 |
| 23.06.2025 | 13,7447 | 14,7946 | 13,7447 | 14,3842 |
| 24.06.2025 | 14,365 | 14,365 | 14,1264 | 14,1456 |
| 25.06.2025 | 14,1741 | 14,2983 | 14,0024 | 14,0883 |
| 26.06.2025 | 14,0883 | 14,1264 | 13,6588 | 14,0596 |
| 29.06.2025 | 14,0501 | 14,7946 | 14,0024 | 14,7946 |
| 30.06.2025 | 15,0809 | 15,0809 | 14,3269 | 14,5559 |
| 01.07.2025 | 14,5559 | 14,5559 | 13,8305 | 14,2123 |
| 02.07.2025 | 14,2123 | 15,0618 | 14,1837 | 14,6514 |
| 03.07.2025 | 14,6036 | 14,8136 | 14,4319 | 14,5369 |
| 06.07.2025 | 14,3937 | 14,4128 | 13,8591 | 14,0596 |
| 07.07.2025 | 14,1073 | 14,2028 | 13,9355 | 14,1073 |
| 08.07.2025 | 13,9833 | 14,575 | 13,9833 | 14,47 |
| 09.07.2025 | 14,5559 | 14,6036 | 14,3842 | 14,4319 |
| 10.07.2025 | 14,4319 | 14,6514 | 14,2219 | 14,5273 |
| 13.07.2025 | 14,5273 | 14,6514 | 14,4319 | 14,6036 |
| 15.07.2025 | 14,6132 | 14,7564 | 14,2792 | 14,4987 |
| 16.07.2025 | 14,5655 | 15,6059 | 14,5273 | 15,4627 |
| 17.07.2025 | 15,4245 | 15,4437 | 15,0809 | 15,2718 |
| 20.07.2025 | 15,6059 | 15,7396 | 15,3768 | 15,5009 |
| 21.07.2025 | 15,5104 | 15,644 | 15,2718 | 15,415 |
| 22.07.2025 | 15,415 | 15,5773 | 15,3387 | 15,5009 |
| 23.07.2025 | 15,5581 | 15,6632 | 15,3387 | 15,6059 |
| 24.07.2025 | 15,6059 | 16,1309 | 15,4531 | 16,1309 |
| 27.07.2025 | 16,4172 | 16,4172 | 16,0355 | 16,2263 |
| 28.07.2025 | 16,2645 | 16,694 | 16,1881 | 16,5127 |
| 29.07.2025 | 16,5127 | 16,6081 | 16,3218 | 16,5604 |
| 30.07.2025 | 16,6081 | 16,6844 | 16,3599 | 16,6081 |
| 31.07.2025 | 16,6367 | 16,9899 | 16,4362 | 16,9708 |
| 03.08.2025 | 17,0853 | 17,133 | 16,8277 | 16,9708 |
| 04.08.2025 | 16,9899 | 17,0663 | 16,7513 | 16,8277 |
| 05.08.2025 | 16,8277 | 17,0376 | 16,4935 | 16,904 |
| 06.08.2025 | 16,904 | 17,0281 | 16,8658 | 16,9708 |
| 07.08.2025 | 16,9708 | 17,0472 | 16,8085 | 16,9899 |
| 10.08.2025 | 16,9899 | 17,1713 | 16,8658 | 16,9994 |
| 11.08.2025 | 17,009 | 17,0281 | 16,8467 | 16,9517 |
| 12.08.2025 | 16,9326 | 16,9326 | 16,5222 | 16,5222 |
| 13.08.2025 | 16,4362 | 16,6844 | 16,2168 | 16,2168 |
| 14.08.2025 | 16,2168 | 16,5604 | 16,1404 | 16,5604 |
| 17.08.2025 | 16,6272 | 17,133 | 16,4362 | 17,133 |
| 18.08.2025 | 17,0663 | 17,114 | 16,7608 | 16,8467 |
| 19.08.2025 | 16,8658 | 17,5626 | 16,7417 | 17,1426 |
| 20.08.2025 | 17,1426 | 17,3335 | 17,1426 | 17,3049 |
| 21.08.2025 | 17,3049 | 17,6581 | 17,2094 | 17,6485 |
| 24.08.2025 | 17,6771 | 18,603 | 17,6771 | 18,2307 |
| 25.08.2025 | 18,3261 | 19,7388 | 18,0398 | 19,2615 |
| 26.08.2025 | 19,2807 | 20,8078 | 19,2234 | 20,0443 |
| 27.08.2025 | 20,0443 | 20,3115 | 18,7939 | 19,1471 |
| 28.08.2025 | 19,0898 | 19,7007 | 18,6126 | 19,5861 |
| 31.08.2025 | 19,6052 | 19,8152 | 19,0516 | 19,0898 |
| 01.09.2025 | 19,0898 | 19,5097 | 18,4216 | 19,1661 |
| 02.09.2025 | 19,1471 | 19,1661 | 18,3644 | 18,6507 |
| 03.09.2025 | 18,6507 | 18,8512 | 18,498 | 18,7462 |
| 04.09.2025 | 18,7462 | 18,8702 | 17,9444 | 18,0398 |
| 07.09.2025 | 17,9539 | 17,9921 | 17,3812 | 17,4958 |
| 08.09.2025 | 17,5149 | 18,4216 | 16,6463 | 17,219 |
| 09.09.2025 | 17,219 | 17,5053 | 16,8658 | 17,1522 |
| 10.09.2025 | 17,1808 | 17,7917 | 17,1522 | 17,5435 |
| 11.09.2025 | 17,5053 | 17,6103 | 17,1522 | 17,4672 |
| 14.09.2025 | 17,324 | 18,1353 | 17,0472 | 18,1353 |
| 15.09.2025 | 18,1353 | 18,622 | 18,0112 | 18,5839 |
| 16.09.2025 | 18,7462 | 18,8512 | 18,3834 | 18,8035 |
| 17.09.2025 | 18,8416 | 19,0325 | 18,5076 | 18,5743 |
| 18.09.2025 | 18,5743 | 18,7939 | 18,3167 | 18,6603 |
| 21.09.2025 | 18,7748 | 18,9466 | 17,9539 | 17,9635 |
| 22.09.2025 | 17,9539 | 18,0971 | 17,5626 | 17,7439 |
| 23.09.2025 | 17,7439 | 18,1353 | 17,5626 | 17,9348 |
| 24.09.2025 | 17,9348 | 18,0971 | 17,5626 | 17,6199 |
| 25.09.2025 | 17,6581 | 17,7439 | 16,9899 | 17,0186 |
| 28.09.2025 | 17,0853 | 17,343 | 16,6749 | 16,6749 |
| 29.09.2025 | 16,8762 | 17,0501 | 16,4898 | 16,8568 |
| 30.09.2025 | 16,8568 | 16,8568 | 16,2579 | 16,7023 |
| 01.10.2025 | 16,7119 | 16,9341 | 15,9391 | 16,3932 |
| 02.10.2025 | 16,4415 | 16,5187 | 16,1903 | 16,2483 |
| 05.10.2025 | 16,2483 | 16,3642 | 15,8908 | 16,0647 |
| 06.10.2025 | 16,084 | 16,567 | 15,8329 | 16,2386 |
| 07.10.2025 | 16,2386 | 16,2579 | 15,8425 | 15,8715 |
| 08.10.2025 | 15,9198 | 16,3642 | 15,9005 | 15,9585 |
| 09.10.2025 | 16,0357 | 16,0647 | 15,7846 | 15,9778 |
| 12.10.2025 | 15,9391 | 15,9391 | 15,5817 | 15,5817 |
| 13.10.2025 | 15,63 | 15,8715 | 15,5141 | 15,5141 |
| 14.10.2025 | 15,5141 | 15,8522 | 15,4851 | 15,6107 |
| 15.10.2025 | 15,6107 | 15,7459 | 15,2629 | 15,3595 |
| 16.10.2025 | 15,2629 | 15,3982 | 14,751 | 15,2629 |
| 19.10.2025 | 15,3016 | 15,4465 | 15,0697 | 15,4465 |
| 20.10.2025 | 15,6493 | 15,6493 | 15,3499 | 15,4851 |
| 21.10.2025 | 15,4851 | 15,601 | 15,2726 | 15,5527 |
| 22.10.2025 | 15,5527 | 15,6397 | 15,3112 | 15,5334 |
| 23.10.2025 | 15,6204 | 16,2289 | 15,5431 | 16,1806 |
| 26.10.2025 | 16,1806 | 16,2676 | 16,0068 | 16,1517 |
| 27.10.2025 | 16,1517 | 16,3738 | 16,0068 | 16,3738 |
| 29.10.2025 | 16,4704 | 16,596 | 16,1806 | 16,3642 |
| 30.10.2025 | 16,4221 | 16,4221 | 16,1517 | 16,2483 |
| 02.11.2025 | 16,3932 | 16,5187 | 16,2289 | 16,3159 |
| 03.11.2025 | 16,596 | 16,596 | 16,0357 | 16,2289 |
| 04.11.2025 | 16,2772 | 16,4511 | 16,0357 | 16,4415 |
| 05.11.2025 | 16,4415 | 16,4608 | 16,2676 | 16,3159 |
| 06.11.2025 | 16,3159 | 16,3255 | 15,8619 | 15,9391 |
| 09.11.2025 | 16,0744 | 16,0744 | 15,8425 | 16,0261 |
| 10.11.2025 | 16,0357 | 16,0357 | 15,3209 | 15,6687 |
| 11.11.2025 | 15,5141 | 15,8908 | 15,3789 | 15,4465 |
| 12.11.2025 | 15,5527 | 15,6493 | 15,3789 | 15,4755 |
| 13.11.2025 | 15,4755 | 15,5044 | 14,8765 | 15,0697 |
| 16.11.2025 | 15,0794 | 15,4175 | 15,0794 | 15,2726 |
| 17.11.2025 | 15,3982 | 15,4948 | 15,2629 | 15,3982 |
| 18.11.2025 | 15,4561 | 15,5044 | 15,3499 | 15,4078 |
| 19.11.2025 | 15,4078 | 15,4561 | 15,147 | 15,2436 |
| 20.11.2025 | 15,2436 | 15,8812 | 15,0697 | 15,3306 |
| 23.11.2025 | 15,4755 | 15,5527 | 15,2823 | 15,3885 |
| 24.11.2025 | 15,4561 | 15,4561 | 15,2146 | 15,3112 |
| 25.11.2025 | 15,2629 | 15,3402 | 14,664 | 14,6833 |
| 26.11.2025 | 14,6833 | 14,8089 | 14,5288 | 14,5481 |
| 27.11.2025 | 14,4515 | 14,5288 | 14,0554 | 14,2679 |
| 30.11.2025 | 14,2679 | 14,3935 | 14,0361 | 14,0844 |
| 01.12.2025 | 14,1037 | 14,152 | 13,9298 | 14,0554 |
| 02.12.2025 | 14,0747 | 14,2196 | 13,5241 | 14,0071 |
| 03.12.2025 | 14,2003 | 14,5094 | 13,9975 | 14,2196 |
| 04.12.2025 | 14,2196 | 14,3162 | 14,0844 | 14,3162 |
| 07.12.2025 | 14,3935 | 14,5867 | 14,3259 | 14,5288 |
| 08.12.2025 | 14,5481 | 15,3789 | 14,5288 | 15,3595 |
| 09.12.2025 | 15,4755 | 15,5817 | 15,1084 | 15,3112 |
| 10.12.2025 | 15,3112 | 15,6493 | 15,2629 | 15,5914 |
| 11.12.2025 | 15,6493 | 16,567 | 15,5914 | 16,1806 |
| 14.12.2025 | 16,1806 | 16,3642 | 15,6976 | 16,0744 |
| 15.12.2025 | 16,0744 | 16,6057 | 15,9198 | 16,4704 |
| 16.12.2025 | 16,567 | 17,4654 | 16,4898 | 17,3688 |
| 17.12.2025 | 17,3882 | 18,3542 | 16,8472 | 16,9051 |
| 18.12.2025 | 16,9051 | 17,1273 | 16,4608 | 16,8279 |
| 21.12.2025 | 16,8279 | 17,3688 | 16,6733 | 17,0018 |
| 22.12.2025 | 17,0018 | 17,4848 | 16,8085 | 17,2916 |
| 23.12.2025 | 17,2916 | 17,7939 | 17,1563 | 17,3109 |
| 24.12.2025 | 17,3882 | 17,4751 | 17,1467 | 17,3978 |
| 25.12.2025 | 17,3978 | 17,8229 | 17,2722 | 17,678 |
| 28.12.2025 | 17,678 | 17,8615 | 17,1273 | 17,3495 |
| 29.12.2025 | 17,3882 | 18,1416 | 17,3012 | 18,1416 |
| 30.12.2025 | 18,1416 | 18,7502 | 17,9388 | 18,5377 |