LKMNH
LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş.
16:16:04
15.6 ₺
+0.100 (%+0.65)
Önceki Kapanış: 15.5·
Volatilite: 2.130
Düşük₺15.28
Yüksek₺15.61
Piyasa Verileri
Spot Piyasa
A:15.57
S:15.6
Önceki haftaya göre (WoW)
+0.58%
Önceki aya göre (MoM)
-6.64%
Yılbaşından bugüne (YTD)
-17.43%
Önceki yıla göre (YoY)
+8.35%
LKMNH: LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,6396
KAPANIŞ 1,6408
En Düşük
DÜŞÜK 1,0874
En Yüksek
YÜKSEK 2,2362
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 1,0913 | 1,1114 | 1,0874 | 1,0993 |
| 04.01.2021 | 1,0993 | 1,1455 | 1,0902 | 1,1385 |
| 05.01.2021 | 1,1536 | 1,2268 | 1,1536 | 1,1966 |
| 06.01.2021 | 1,1976 | 1,2387 | 1,1644 | 1,2287 |
| 07.01.2021 | 1,2348 | 1,329 | 1,2258 | 1,2869 |
| 10.01.2021 | 1,2869 | 1,3179 | 1,2488 | 1,2709 |
| 11.01.2021 | 1,2728 | 1,2849 | 1,2468 | 1,2738 |
| 12.01.2021 | 1,2819 | 1,2989 | 1,2599 | 1,2899 |
| 13.01.2021 | 1,302 | 1,4183 | 1,2919 | 1,3771 |
| 14.01.2021 | 1,3732 | 1,4946 | 1,3501 | 1,4615 |
| 17.01.2021 | 1,4946 | 1,5918 | 1,4845 | 1,5698 |
| 18.01.2021 | 1,5918 | 1,6299 | 1,5277 | 1,5598 |
| 19.01.2021 | 1,5546 | 1,5888 | 1,5096 | 1,5377 |
| 20.01.2021 | 1,5407 | 1,6851 | 1,5136 | 1,628 |
| 21.01.2021 | 1,6369 | 1,646 | 1,5808 | 1,6068 |
| 24.01.2021 | 1,6199 | 1,7122 | 1,6149 | 1,7122 |
| 25.01.2021 | 1,7021 | 1,7293 | 1,5788 | 1,6048 |
| 26.01.2021 | 1,6048 | 1,6299 | 1,5066 | 1,5116 |
| 27.01.2021 | 1,5035 | 1,5948 | 1,4364 | 1,5867 |
| 28.01.2021 | 1,5738 | 1,6351 | 1,5296 | 1,5448 |
| 31.01.2021 | 1,5637 | 1,5829 | 1,5346 | 1,5468 |
| 01.02.2021 | 1,5476 | 1,6359 | 1,5476 | 1,6199 |
| 02.02.2021 | 1,6199 | 1,6351 | 1,5698 | 1,5738 |
| 03.02.2021 | 1,5748 | 1,5938 | 1,5387 | 1,5508 |
| 04.02.2021 | 1,5508 | 1,6351 | 1,5416 | 1,5958 |
| 07.02.2021 | 1,6068 | 1,7132 | 1,6068 | 1,669 |
| 08.02.2021 | 1,665 | 1,6781 | 1,6079 | 1,6229 |
| 09.02.2021 | 1,6369 | 1,6551 | 1,6089 | 1,6138 |
| 10.02.2021 | 1,6209 | 1,6912 | 1,5948 | 1,6791 |
| 11.02.2021 | 1,6801 | 1,7483 | 1,6449 | 1,7413 |
| 14.02.2021 | 1,7654 | 1,8255 | 1,7233 | 1,7744 |
| 15.02.2021 | 1,7433 | 1,7574 | 1,6591 | 1,7392 |
| 16.02.2021 | 1,7403 | 1,7593 | 1,6951 | 1,7352 |
| 17.02.2021 | 1,7503 | 1,7533 | 1,6851 | 1,7223 |
| 18.02.2021 | 1,7261 | 1,8336 | 1,7042 | 1,8326 |
| 21.02.2021 | 1,8355 | 1,9559 | 1,7864 | 1,9237 |
| 22.02.2021 | 1,9248 | 1,9409 | 1,7854 | 1,8035 |
| 23.02.2021 | 1,7905 | 1,8035 | 1,7052 | 1,7392 |
| 24.02.2021 | 1,7593 | 1,7794 | 1,627 | 1,7322 |
| 25.02.2021 | 1,6701 | 1,7443 | 1,6119 | 1,7011 |
| 28.02.2021 | 1,7082 | 1,7764 | 1,7082 | 1,7613 |
| 01.03.2021 | 1,7533 | 1,7583 | 1,7112 | 1,7352 |
| 02.03.2021 | 1,7392 | 1,8627 | 1,7392 | 1,8557 |
| 03.03.2021 | 1,8978 | 1,9159 | 1,7714 | 1,8376 |
| 04.03.2021 | 1,8326 | 1,9048 | 1,8154 | 1,8726 |
| 07.03.2021 | 1,8838 | 1,9008 | 1,8074 | 1,8967 |
| 08.03.2021 | 1,9057 | 1,9499 | 1,8676 | 1,8958 |
| 09.03.2021 | 1,8958 | 1,9458 | 1,8797 | 1,9199 |
| 10.03.2021 | 1,9209 | 1,9328 | 1,8255 | 1,8617 |
| 11.03.2021 | 1,8617 | 1,9299 | 1,8446 | 1,9237 |
| 14.03.2021 | 1,9199 | 1,9709 | 1,8857 | 1,9159 |
| 15.03.2021 | 1,9258 | 1,9289 | 1,8457 | 1,8917 |
| 16.03.2021 | 1,9008 | 1,9981 | 1,8567 | 1,973 |
| 17.03.2021 | 1,9741 | 1,994 | 1,8867 | 1,9078 |
| 18.03.2021 | 1,8857 | 1,9018 | 1,8055 | 1,8326 |
| 21.03.2021 | 1,7052 | 1,7403 | 1,6501 | 1,6501 |
| 22.03.2021 | 1,4855 | 1,6299 | 1,4855 | 1,5848 |
| 23.03.2021 | 1,5899 | 1,6951 | 1,5848 | 1,6491 |
| 24.03.2021 | 1,6741 | 1,6891 | 1,5818 | 1,5948 |
| 25.03.2021 | 1,6351 | 1,653 | 1,5247 | 1,6179 |
| 28.03.2021 | 1,7052 | 1,7794 | 1,5979 | 1,6971 |
| 29.03.2021 | 1,6971 | 1,7243 | 1,6369 | 1,6871 |
| 30.03.2021 | 1,6871 | 1,7754 | 1,6682 | 1,7192 |
| 31.03.2021 | 1,7503 | 1,8004 | 1,7152 | 1,7583 |
| 01.04.2021 | 1,7494 | 1,7784 | 1,7112 | 1,7253 |
| 04.04.2021 | 1,7253 | 1,7352 | 1,7052 | 1,7163 |
| 05.04.2021 | 1,7202 | 1,7553 | 1,7052 | 1,7163 |
| 06.04.2021 | 1,7163 | 1,7314 | 1,6761 | 1,7072 |
| 07.04.2021 | 1,8416 | 1,8416 | 1,7172 | 1,7253 |
| 08.04.2021 | 1,7272 | 1,7293 | 1,6359 | 1,6821 |
| 11.04.2021 | 1,6821 | 1,7011 | 1,626 | 1,626 |
| 12.04.2021 | 1,639 | 1,656 | 1,5688 | 1,5969 |
| 13.04.2021 | 1,6149 | 1,6721 | 1,5988 | 1,6721 |
| 14.04.2021 | 1,6951 | 1,7253 | 1,6299 | 1,7253 |
| 15.04.2021 | 1,7392 | 1,7403 | 1,6851 | 1,7072 |
| 18.04.2021 | 1,7072 | 1,7122 | 1,64 | 1,648 |
| 19.04.2021 | 1,648 | 1,662 | 1,5678 | 1,5998 |
| 20.04.2021 | 1,5998 | 1,7352 | 1,5207 | 1,5658 |
| 21.04.2021 | 1,5647 | 1,5878 | 1,5166 | 1,5848 |
| 25.04.2021 | 1,5768 | 1,653 | 1,5667 | 1,6149 |
| 26.04.2021 | 1,6058 | 1,665 | 1,6048 | 1,6449 |
| 27.04.2021 | 1,6449 | 1,6449 | 1,5718 | 1,6039 |
| 28.04.2021 | 1,6039 | 1,6801 | 1,6039 | 1,6551 |
| 29.04.2021 | 1,6551 | 1,6932 | 1,64 | 1,6862 |
| 02.05.2021 | 1,6881 | 1,7042 | 1,669 | 1,6912 |
| 03.05.2021 | 1,6951 | 1,7072 | 1,658 | 1,6741 |
| 04.05.2021 | 1,6741 | 1,6791 | 1,6179 | 1,658 |
| 05.05.2021 | 1,6411 | 1,7003 | 1,6369 | 1,6671 |
| 06.05.2021 | 1,6682 | 1,6751 | 1,6048 | 1,6751 |
| 09.05.2021 | 1,6751 | 1,7212 | 1,656 | 1,6992 |
| 10.05.2021 | 1,6801 | 1,6961 | 1,658 | 1,6912 |
| 11.05.2021 | 1,663 | 1,6951 | 1,663 | 1,6922 |
| 16.05.2021 | 1,6912 | 1,7122 | 1,662 | 1,6932 |
| 17.05.2021 | 1,6842 | 1,7212 | 1,6761 | 1,7202 |
| 19.05.2021 | 1,7202 | 1,7623 | 1,7082 | 1,7182 |
| 20.05.2021 | 1,7172 | 1,7443 | 1,6932 | 1,7072 |
| 23.05.2021 | 1,7142 | 1,7956 | 1,6661 | 1,7754 |
| 24.05.2021 | 1,7825 | 1,8004 | 1,6951 | 1,6951 |
| 25.05.2021 | 1,7132 | 1,7192 | 1,617 | 1,6299 |
| 26.05.2021 | 1,646 | 1,646 | 1,5948 | 1,6369 |
| 27.05.2021 | 1,651 | 1,651 | 1,5727 | 1,6079 |
| 30.05.2021 | 1,6079 | 1,6351 | 1,6079 | 1,6299 |
| 31.05.2021 | 1,6411 | 1,6429 | 1,6079 | 1,6299 |
| 01.06.2021 | 1,633 | 1,633 | 1,5608 | 1,5888 |
| 02.06.2021 | 1,6048 | 1,6048 | 1,5818 | 1,5938 |
| 03.06.2021 | 1,5848 | 1,6009 | 1,5797 | 1,5867 |
| 06.06.2021 | 1,5838 | 1,5979 | 1,5727 | 1,5738 |
| 07.06.2021 | 1,5748 | 1,5758 | 1,5247 | 1,5588 |
| 08.06.2021 | 1,5663 | 1,5784 | 1,5301 | 1,5678 |
| 09.06.2021 | 1,5797 | 1,5797 | 1,5226 | 1,5346 |
| 10.06.2021 | 1,5453 | 1,5797 | 1,5317 | 1,5497 |
| 13.06.2021 | 1,5603 | 1,5647 | 1,5181 | 1,5197 |
| 14.06.2021 | 1,5317 | 1,5678 | 1,4925 | 1,5212 |
| 15.06.2021 | 1,5226 | 1,5317 | 1,3692 | 1,4082 |
| 16.06.2021 | 1,4022 | 1,4189 | 1,3586 | 1,3857 |
| 17.06.2021 | 1,3978 | 1,4218 | 1,3345 | 1,3781 |
| 20.06.2021 | 1,3646 | 1,3662 | 1,2518 | 1,3045 |
| 21.06.2021 | 1,3105 | 1,3119 | 1,2728 | 1,2969 |
| 22.06.2021 | 1,3226 | 1,4203 | 1,3091 | 1,3586 |
| 23.06.2021 | 1,3571 | 1,3827 | 1,3179 | 1,3557 |
| 24.06.2021 | 1,3692 | 1,4518 | 1,3557 | 1,3781 |
| 27.06.2021 | 1,3797 | 1,3992 | 1,3316 | 1,3662 |
| 28.06.2021 | 1,3601 | 1,3631 | 1,3166 | 1,3467 |
| 29.06.2021 | 1,3345 | 1,3345 | 1,2984 | 1,3075 |
| 30.06.2021 | 1,3091 | 1,3601 | 1,306 | 1,351 |
| 01.07.2021 | 1,3617 | 1,4082 | 1,3617 | 1,3813 |
| 04.07.2021 | 1,3903 | 1,4082 | 1,3813 | 1,3857 |
| 05.07.2021 | 1,3903 | 1,4218 | 1,342 | 1,4189 |
| 06.07.2021 | 1,4189 | 1,4518 | 1,3992 | 1,4354 |
| 07.07.2021 | 1,4384 | 1,4518 | 1,3781 | 1,4068 |
| 08.07.2021 | 1,4068 | 1,4113 | 1,3706 | 1,3917 |
| 11.07.2021 | 1,3842 | 1,4444 | 1,3842 | 1,4113 |
| 12.07.2021 | 1,4054 | 1,4234 | 1,3692 | 1,3947 |
| 13.07.2021 | 1,3963 | 1,4157 | 1,3903 | 1,4068 |
| 15.07.2021 | 1,4082 | 1,4082 | 1,3827 | 1,3932 |
| 18.07.2021 | 1,3932 | 1,4113 | 1,3842 | 1,4054 |
| 25.07.2021 | 1,4113 | 1,4593 | 1,4113 | 1,4593 |
| 26.07.2021 | 1,4609 | 1,4791 | 1,4293 | 1,4505 |
| 27.07.2021 | 1,4518 | 1,4534 | 1,4218 | 1,4354 |
| 28.07.2021 | 1,4234 | 1,4398 | 1,4234 | 1,4309 |
| 29.07.2021 | 1,4249 | 1,4593 | 1,4068 | 1,4444 |
| 01.08.2021 | 1,4444 | 1,4744 | 1,4309 | 1,4564 |
| 02.08.2021 | 1,4489 | 1,4669 | 1,4006 | 1,4218 |
| 03.08.2021 | 1,4234 | 1,4249 | 1,3932 | 1,4038 |
| 04.08.2021 | 1,3992 | 1,4505 | 1,3932 | 1,4444 |
| 05.08.2021 | 1,4444 | 1,4534 | 1,3887 | 1,3917 |
| 08.08.2021 | 1,3963 | 1,4218 | 1,3917 | 1,4143 |
| 09.08.2021 | 1,4293 | 1,4925 | 1,4279 | 1,4593 |
| 10.08.2021 | 1,4669 | 1,4805 | 1,4189 | 1,4369 |
| 11.08.2021 | 1,4369 | 1,4518 | 1,4143 | 1,4384 |
| 12.08.2021 | 1,4564 | 1,4564 | 1,4384 | 1,4474 |
| 15.08.2021 | 1,4518 | 1,5166 | 1,4398 | 1,5017 |
| 16.08.2021 | 1,5392 | 1,5392 | 1,4895 | 1,5061 |
| 17.08.2021 | 1,5121 | 1,5152 | 1,4805 | 1,4895 |
| 18.08.2021 | 1,485 | 1,5317 | 1,4729 | 1,5226 |
| 19.08.2021 | 1,5272 | 1,5377 | 1,4895 | 1,5152 |
| 22.08.2021 | 1,5197 | 1,5753 | 1,5197 | 1,5753 |
| 23.08.2021 | 1,5768 | 1,5843 | 1,4969 | 1,5001 |
| 24.08.2021 | 1,503 | 1,5212 | 1,4941 | 1,503 |
| 25.08.2021 | 1,5105 | 1,5136 | 1,4969 | 1,5001 |
| 26.08.2021 | 1,5017 | 1,5723 | 1,5017 | 1,5647 |
| 30.08.2021 | 1,5797 | 1,5948 | 1,5541 | 1,5738 |
| 31.08.2021 | 1,5738 | 1,6084 | 1,5588 | 1,5784 |
| 01.09.2021 | 1,5784 | 1,6068 | 1,5632 | 1,5678 |
| 02.09.2021 | 1,5663 | 1,5797 | 1,5272 | 1,5557 |
| 05.09.2021 | 1,5557 | 1,5557 | 1,5407 | 1,5422 |
| 06.09.2021 | 1,5422 | 1,5707 | 1,5241 | 1,5407 |
| 07.09.2021 | 1,5407 | 1,5512 | 1,482 | 1,5105 |
| 08.09.2021 | 1,5046 | 1,5588 | 1,4969 | 1,5468 |
| 09.09.2021 | 1,5407 | 1,5692 | 1,5286 | 1,5481 |
| 12.09.2021 | 1,5557 | 1,5797 | 1,5437 | 1,5678 |
| 13.09.2021 | 1,5588 | 1,6325 | 1,5588 | 1,6113 |
| 14.09.2021 | 1,6159 | 1,6294 | 1,5738 | 1,5964 |
| 15.09.2021 | 1,5993 | 1,628 | 1,5933 | 1,625 |
| 16.09.2021 | 1,634 | 1,7152 | 1,6113 | 1,7003 |
| 19.09.2021 | 1,7171 | 1,7384 | 1,6577 | 1,673 |
| 20.09.2021 | 1,6746 | 1,7156 | 1,6411 | 1,6715 |
| 21.09.2021 | 1,6608 | 1,714 | 1,6532 | 1,6608 |
| 22.09.2021 | 1,6639 | 1,6746 | 1,6411 | 1,6563 |
| 23.09.2021 | 1,6577 | 1,6608 | 1,5455 | 1,5559 |
| 26.09.2021 | 1,5727 | 1,6183 | 1,5651 | 1,6108 |
| 27.09.2021 | 1,6108 | 1,6243 | 1,5802 | 1,6122 |
| 28.09.2021 | 1,6168 | 1,6259 | 1,6046 | 1,6243 |
| 29.09.2021 | 1,6275 | 1,6623 | 1,594 | 1,6517 |
| 30.09.2021 | 1,644 | 1,6791 | 1,6335 | 1,6715 |
| 03.10.2021 | 1,6775 | 1,7337 | 1,6775 | 1,7018 |
| 04.10.2021 | 1,6989 | 1,7156 | 1,6654 | 1,6942 |
| 05.10.2021 | 1,6881 | 1,7079 | 1,6502 | 1,7004 |
| 06.10.2021 | 1,7018 | 1,7156 | 1,6608 | 1,6837 |
| 07.10.2021 | 1,6791 | 1,6806 | 1,6456 | 1,6791 |
| 10.10.2021 | 1,6715 | 1,6715 | 1,6275 | 1,6411 |
| 11.10.2021 | 1,644 | 1,6456 | 1,6168 | 1,6183 |
| 12.10.2021 | 1,6137 | 1,6456 | 1,6016 | 1,6031 |
| 13.10.2021 | 1,5955 | 1,6502 | 1,5834 | 1,6046 |
| 14.10.2021 | 1,6046 | 1,6289 | 1,5591 | 1,5682 |
| 17.10.2021 | 1,5711 | 1,5788 | 1,5423 | 1,5499 |
| 18.10.2021 | 1,5575 | 1,5878 | 1,5439 | 1,5773 |
| 19.10.2021 | 1,5849 | 1,5849 | 1,5439 | 1,5483 |
| 20.10.2021 | 1,553 | 1,553 | 1,5241 | 1,5439 |
| 21.10.2021 | 1,5439 | 1,5727 | 1,5377 | 1,562 |
| 24.10.2021 | 1,5423 | 1,5651 | 1,5346 | 1,5346 |
| 25.10.2021 | 1,5423 | 1,5575 | 1,5377 | 1,5515 |
| 26.10.2021 | 1,5499 | 1,6108 | 1,5483 | 1,5802 |
| 27.10.2021 | 1,591 | 1,6076 | 1,5559 | 1,5651 |
| 31.10.2021 | 1,5788 | 1,6365 | 1,5697 | 1,6212 |
| 01.11.2021 | 1,6275 | 1,6639 | 1,597 | 1,6046 |
| 02.11.2021 | 1,6046 | 1,6259 | 1,5272 | 1,5955 |
| 03.11.2021 | 1,5955 | 1,6183 | 1,5894 | 1,6122 |
| 04.11.2021 | 1,6168 | 1,6593 | 1,6122 | 1,6395 |
| 07.11.2021 | 1,6456 | 1,6608 | 1,6275 | 1,6502 |
| 08.11.2021 | 1,644 | 1,7093 | 1,644 | 1,6623 |
| 09.11.2021 | 1,7018 | 1,7838 | 1,6427 | 1,7474 |
| 10.11.2021 | 1,7474 | 1,8006 | 1,7247 | 1,7247 |
| 11.11.2021 | 1,7398 | 1,7474 | 1,6851 | 1,7171 |
| 14.11.2021 | 1,7247 | 1,7414 | 1,714 | 1,7232 |
| 15.11.2021 | 1,7232 | 1,7384 | 1,6623 | 1,6942 |
| 16.11.2021 | 1,6942 | 1,7596 | 1,6775 | 1,7368 |
| 17.11.2021 | 1,7368 | 1,793 | 1,7171 | 1,7869 |
| 18.11.2021 | 1,7869 | 1,8189 | 1,7794 | 1,8157 |
| 21.11.2021 | 1,8329 | 1,862 | 1,8252 | 1,8375 |
| 22.11.2021 | 1,8375 | 1,8513 | 1,7776 | 1,8344 |
| 23.11.2021 | 1,8391 | 1,8713 | 1,8252 | 1,8314 |
| 24.11.2021 | 1,8344 | 1,8359 | 1,7976 | 1,8175 |
| 25.11.2021 | 1,8098 | 1,8726 | 1,7808 | 1,8559 |
| 28.11.2021 | 1,8697 | 1,9785 | 1,8573 | 1,9264 |
| 29.11.2021 | 1,9295 | 1,9602 | 1,8344 | 1,8406 |
| 30.11.2021 | 1,8528 | 1,8559 | 1,799 | 1,8083 |
| 01.12.2021 | 1,8037 | 1,9386 | 1,8022 | 1,9126 |
| 02.12.2021 | 1,9234 | 1,9724 | 1,8865 | 1,9709 |
| 05.12.2021 | 2,0016 | 2,0262 | 1,9449 | 2,0262 |
| 06.12.2021 | 2,0553 | 2,1626 | 2,0322 | 2,1304 |
| 07.12.2021 | 2,132 | 2,158 | 2,1012 | 2,1243 |
| 08.12.2021 | 2,1227 | 2,135 | 2,0829 | 2,0859 |
| 09.12.2021 | 2,0737 | 2,0859 | 2,0154 | 2,0798 |
| 12.12.2021 | 2,0814 | 2,132 | 2,0521 | 2,0859 |
| 13.12.2021 | 2,0859 | 2,1088 | 2,0445 | 2,1088 |
| 14.12.2021 | 2,1136 | 2,1366 | 2,0384 | 2,0491 |
| 15.12.2021 | 2,0491 | 2,112 | 2,0262 | 2,0999 |
| 16.12.2021 | 2,1136 | 2,2362 | 1,8912 | 2,0537 |
| 19.12.2021 | 2,0093 | 2,1258 | 1,8912 | 1,9664 |
| 20.12.2021 | 2,0384 | 2,1181 | 1,9172 | 2,0138 |
| 21.12.2021 | 2,0093 | 2,0276 | 1,9019 | 1,9817 |
| 22.12.2021 | 1,9831 | 2,1104 | 1,8758 | 2,1104 |
| 23.12.2021 | 2,1197 | 2,1626 | 2,0215 | 2,1043 |
| 26.12.2021 | 2,0859 | 2,135 | 2,0568 | 2,1104 |
| 27.12.2021 | 2,1059 | 2,1166 | 1,9939 | 1,9939 |
| 28.12.2021 | 1,9709 | 2,0077 | 1,9449 | 2,0046 |
| 29.12.2021 | 2,0046 | 2,0123 | 1,9724 | 1,9817 |
| 30.12.2021 | 1,9402 | 2,046 | 1,9402 | 2,0199 |