LKMNH
LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş.
16:13:19
15.58 ₺
+0.080 (%+0.52)
Önceki Kapanış: 15.5·
Volatilite: 2.130
Düşük₺15.28
Yüksek₺15.61
Piyasa Verileri
Spot Piyasa
A:15.57
S:15.59
Önceki haftaya göre (WoW)
+0.45%
Önceki aya göre (MoM)
-6.76%
Yılbaşından bugüne (YTD)
-17.54%
Önceki yıla göre (YoY)
+8.21%
LKMNH: LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,1394
KAPANIŞ 5,1549
En Düşük
DÜŞÜK 2,6736
En Yüksek
YÜKSEK 11,0116
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,6404 | 5,6965 | 5,3596 | 5,578 |
| 02.01.2023 | 5,6404 | 5,8182 | 5,2879 | 5,3565 |
| 03.01.2023 | 5,3502 | 5,6185 | 5,0851 | 5,1163 |
| 04.01.2023 | 5,1163 | 5,132 | 4,6047 | 4,6047 |
| 05.01.2023 | 4,6047 | 4,7824 | 4,3769 | 4,7014 |
| 08.01.2023 | 4,7513 | 4,8169 | 4,4331 | 4,5173 |
| 09.01.2023 | 4,4861 | 4,5954 | 4,355 | 4,5298 |
| 10.01.2023 | 4,5142 | 4,5392 | 4,1368 | 4,1867 |
| 11.01.2023 | 4,1867 | 4,3395 | 3,9776 | 4,2396 |
| 12.01.2023 | 4,2022 | 4,3051 | 4,1242 | 4,2522 |
| 15.01.2023 | 4,2491 | 4,5828 | 4,1585 | 4,5454 |
| 16.01.2023 | 4,5548 | 4,6265 | 4,4517 | 4,6016 |
| 17.01.2023 | 4,586 | 4,6765 | 4,4954 | 4,586 |
| 18.01.2023 | 4,5954 | 4,7449 | 4,5235 | 4,6328 |
| 19.01.2023 | 4,6482 | 4,7108 | 4,6016 | 4,6295 |
| 22.01.2023 | 4,6295 | 4,667 | 4,3675 | 4,4268 |
| 23.01.2023 | 4,4206 | 4,4268 | 4,2146 | 4,2584 |
| 24.01.2023 | 4,2739 | 4,3645 | 4,0556 | 4,1617 |
| 25.01.2023 | 4,1617 | 4,2584 | 4,0837 | 4,1398 |
| 26.01.2023 | 4,1398 | 4,143 | 3,9463 | 4,0992 |
| 29.01.2023 | 4,1024 | 4,1867 | 3,9652 | 4,0992 |
| 30.01.2023 | 4,0494 | 4,068 | 3,9308 | 4,065 |
| 31.01.2023 | 4,0401 | 4,0587 | 3,8341 | 3,8809 |
| 01.02.2023 | 3,884 | 4,0026 | 3,6657 | 3,9059 |
| 02.02.2023 | 4,2772 | 4,2772 | 3,9214 | 4,1647 |
| 05.02.2023 | 4,0244 | 4,5266 | 3,9557 | 4,5078 |
| 06.02.2023 | 4,4082 | 4,4082 | 4,0587 | 4,0743 |
| 14.02.2023 | 3,7592 | 4,4082 | 3,7592 | 4,3426 |
| 15.02.2023 | 4,3426 | 4,5266 | 3,9246 | 4,0525 |
| 16.02.2023 | 4,0525 | 4,0525 | 3,8216 | 3,8997 |
| 19.02.2023 | 3,8997 | 3,9619 | 3,8685 | 3,9463 |
| 20.02.2023 | 3,8997 | 4,0556 | 3,8528 | 3,9807 |
| 21.02.2023 | 3,9776 | 3,9807 | 3,909 | 3,9152 |
| 22.02.2023 | 3,9277 | 3,9526 | 3,8778 | 3,8964 |
| 23.02.2023 | 3,884 | 4,2834 | 3,8715 | 3,884 |
| 26.02.2023 | 3,8872 | 3,9401 | 3,8185 | 3,8652 |
| 27.02.2023 | 3,8652 | 3,9619 | 3,8528 | 3,8872 |
| 28.02.2023 | 3,8872 | 3,9589 | 3,8685 | 3,8715 |
| 01.03.2023 | 3,8715 | 4,2584 | 3,8403 | 3,9463 |
| 02.03.2023 | 4,3395 | 4,3395 | 3,7219 | 3,7405 |
| 05.03.2023 | 3,7436 | 3,831 | 3,7124 | 3,7935 |
| 06.03.2023 | 3,8029 | 3,9308 | 3,7967 | 3,8809 |
| 07.03.2023 | 3,8778 | 3,884 | 3,8029 | 3,8123 |
| 08.03.2023 | 3,8498 | 3,9277 | 3,8153 | 3,8279 |
| 09.03.2023 | 3,8279 | 3,8778 | 3,8123 | 3,831 |
| 12.03.2023 | 3,8341 | 3,8685 | 3,7748 | 3,7904 |
| 13.03.2023 | 3,7498 | 3,7873 | 3,6531 | 3,7374 |
| 14.03.2023 | 3,7374 | 3,7655 | 3,5658 | 3,5782 |
| 15.03.2023 | 3,5877 | 3,6907 | 3,5814 | 3,6593 |
| 16.03.2023 | 3,6687 | 3,6937 | 3,5877 | 3,5939 |
| 19.03.2023 | 3,5908 | 3,6001 | 3,441 | 3,466 |
| 20.03.2023 | 3,466 | 3,5097 | 3,4004 | 3,4192 |
| 21.03.2023 | 3,4254 | 3,5846 | 3,4067 | 3,4287 |
| 22.03.2023 | 3,4287 | 3,466 | 3,3848 | 3,4004 |
| 23.03.2023 | 3,4004 | 3,5035 | 3,3974 | 3,416 |
| 26.03.2023 | 3,4222 | 3,4785 | 3,3693 | 3,3848 |
| 27.03.2023 | 3,3848 | 3,4192 | 3,2694 | 3,2944 |
| 28.03.2023 | 3,2944 | 3,6219 | 3,2289 | 3,4316 |
| 29.03.2023 | 3,4316 | 3,4722 | 3,2882 | 3,4472 |
| 30.03.2023 | 3,4316 | 3,4348 | 3,3131 | 3,3381 |
| 02.04.2023 | 3,3381 | 3,3505 | 3,2133 | 3,2538 |
| 03.04.2023 | 3,2538 | 3,2913 | 3,1945 | 3,2694 |
| 04.04.2023 | 3,285 | 3,3911 | 3,2351 | 3,2944 |
| 05.04.2023 | 3,3006 | 3,3505 | 3,2726 | 3,3131 |
| 06.04.2023 | 3,3069 | 3,388 | 3,2756 | 3,3287 |
| 09.04.2023 | 3,3411 | 3,3911 | 3,3162 | 3,3848 |
| 10.04.2023 | 3,3974 | 3,4629 | 3,3661 | 3,4222 |
| 11.04.2023 | 3,4629 | 3,4629 | 3,3475 | 3,3505 |
| 12.04.2023 | 3,3568 | 3,388 | 3,2694 | 3,2882 |
| 13.04.2023 | 3,2944 | 3,3568 | 3,285 | 3,3319 |
| 16.04.2023 | 3,3319 | 3,3817 | 3,1977 | 3,2756 |
| 17.04.2023 | 3,2788 | 3,3631 | 3,2476 | 3,2664 |
| 18.04.2023 | 3,2664 | 3,2756 | 3,1509 | 3,1853 |
| 19.04.2023 | 3,1883 | 3,2164 | 3,1509 | 3,1821 |
| 23.04.2023 | 3,1853 | 3,2694 | 3,0885 | 3,1384 |
| 24.04.2023 | 3,1478 | 3,154 | 3,0276 | 3,0542 |
| 25.04.2023 | 3,0542 | 3,0682 | 2,8934 | 2,9404 |
| 26.04.2023 | 2,9449 | 2,9793 | 2,8684 | 2,9154 |
| 27.04.2023 | 2,9325 | 2,9606 | 2,853 | 2,9169 |
| 01.05.2023 | 2,9573 | 2,9573 | 2,7719 | 2,8545 |
| 02.05.2023 | 2,8016 | 2,8265 | 2,6752 | 2,7218 |
| 03.05.2023 | 2,7218 | 2,8078 | 2,7048 | 2,7438 |
| 04.05.2023 | 2,7453 | 2,7921 | 2,6986 | 2,7391 |
| 07.05.2023 | 2,7423 | 2,7844 | 2,6736 | 2,7844 |
| 08.05.2023 | 2,8311 | 2,8467 | 2,6907 | 2,7001 |
| 09.05.2023 | 2,7079 | 2,9012 | 2,7079 | 2,8 |
| 10.05.2023 | 2,7983 | 2,9793 | 2,7906 | 2,9793 |
| 11.05.2023 | 2,9824 | 3,0137 | 2,8762 | 2,9762 |
| 14.05.2023 | 2,7079 | 2,9434 | 2,7079 | 2,9185 |
| 15.05.2023 | 2,9201 | 3,0557 | 2,892 | 3,0495 |
| 16.05.2023 | 3,0511 | 3,2726 | 3,0137 | 3,2133 |
| 17.05.2023 | 3,2133 | 3,2289 | 3,09 | 3,1883 |
| 21.05.2023 | 3,1821 | 3,1821 | 3,09 | 3,1416 |
| 22.05.2023 | 3,129 | 3,232 | 3,1197 | 3,1571 |
| 23.05.2023 | 3,1571 | 3,1821 | 3,0885 | 3,1571 |
| 24.05.2023 | 3,1571 | 3,2227 | 3,0838 | 3,1197 |
| 25.05.2023 | 3,1228 | 3,1478 | 3,0698 | 3,1384 |
| 28.05.2023 | 3,1977 | 3,2445 | 3,1759 | 3,2351 |
| 29.05.2023 | 3,2445 | 3,3256 | 3,2351 | 3,3069 |
| 30.05.2023 | 3,3069 | 3,3505 | 3,2756 | 3,2756 |
| 31.05.2023 | 3,2913 | 3,3349 | 3,2756 | 3,3038 |
| 01.06.2023 | 3,3162 | 3,3505 | 3,2381 | 3,285 |
| 04.06.2023 | 3,3038 | 3,3475 | 3,2913 | 3,3443 |
| 05.06.2023 | 3,3568 | 3,3568 | 3,2756 | 3,2975 |
| 06.06.2023 | 3,3069 | 3,3162 | 3,2664 | 3,2788 |
| 07.06.2023 | 3,2756 | 3,31 | 3,2164 | 3,2664 |
| 08.06.2023 | 3,2664 | 3,4222 | 3,2508 | 3,4222 |
| 11.06.2023 | 3,4379 | 3,4785 | 3,388 | 3,4192 |
| 12.06.2023 | 3,4192 | 3,4254 | 3,2694 | 3,2913 |
| 13.06.2023 | 3,2913 | 3,3381 | 3,2694 | 3,3038 |
| 14.06.2023 | 3,3038 | 3,416 | 3,3038 | 3,416 |
| 15.06.2023 | 3,416 | 3,4566 | 3,3693 | 3,3942 |
| 18.06.2023 | 3,4254 | 3,4254 | 3,3038 | 3,3256 |
| 19.06.2023 | 3,3256 | 3,3349 | 3,2694 | 3,3069 |
| 20.06.2023 | 3,3069 | 3,3848 | 3,3069 | 3,31 |
| 21.06.2023 | 3,31 | 3,3755 | 3,26 | 3,3537 |
| 22.06.2023 | 3,3786 | 3,4222 | 3,3568 | 3,3942 |
| 25.06.2023 | 3,4192 | 3,5503 | 3,3848 | 3,5408 |
| 26.06.2023 | 3,5503 | 3,6065 | 3,5127 | 3,5877 |
| 02.07.2023 | 3,6188 | 3,6937 | 3,597 | 3,6875 |
| 03.07.2023 | 3,6875 | 3,7312 | 3,6065 | 3,6937 |
| 04.07.2023 | 3,6937 | 3,7312 | 3,6375 | 3,7124 |
| 05.07.2023 | 3,7374 | 3,7904 | 3,7124 | 3,7468 |
| 06.07.2023 | 3,7748 | 3,7748 | 3,5877 | 3,7343 |
| 09.07.2023 | 3,7436 | 3,8123 | 3,7219 | 3,8029 |
| 10.07.2023 | 3,8465 | 3,8964 | 3,7343 | 3,8091 |
| 11.07.2023 | 3,8091 | 3,9308 | 3,7592 | 3,8997 |
| 12.07.2023 | 3,9027 | 3,9714 | 3,8435 | 3,8652 |
| 13.07.2023 | 3,8652 | 3,8964 | 3,8123 | 3,8872 |
| 16.07.2023 | 3,8872 | 4,0713 | 3,8872 | 4,0401 |
| 17.07.2023 | 4,0525 | 4,068 | 3,8715 | 3,9027 |
| 18.07.2023 | 3,8902 | 4,0463 | 3,8216 | 3,9401 |
| 19.07.2023 | 3,9496 | 4,1368 | 3,7623 | 4,1211 |
| 20.07.2023 | 4,1273 | 4,1867 | 4,0587 | 4,1492 |
| 23.07.2023 | 4,196 | 4,5642 | 4,1834 | 4,4082 |
| 24.07.2023 | 4,4082 | 4,4954 | 4,2584 | 4,4143 |
| 25.07.2023 | 4,4175 | 4,6482 | 4,3675 | 4,6482 |
| 26.07.2023 | 4,6482 | 4,6639 | 4,5766 | 4,6016 |
| 27.07.2023 | 4,6016 | 4,6482 | 4,5078 | 4,5954 |
| 30.07.2023 | 4,5954 | 4,6171 | 4,4924 | 4,5173 |
| 31.07.2023 | 4,5361 | 4,7108 | 4,4424 | 4,7108 |
| 01.08.2023 | 4,7108 | 4,8511 | 4,6078 | 4,7887 |
| 02.08.2023 | 4,7919 | 4,8605 | 4,6951 | 4,8199 |
| 03.08.2023 | 4,8199 | 5,0632 | 4,742 | 5,0102 |
| 06.08.2023 | 5,004 | 5,2754 | 4,926 | 5,2536 |
| 07.08.2023 | 5,2536 | 5,6092 | 5,132 | 5,4469 |
| 08.08.2023 | 5,4469 | 5,5219 | 5,3159 | 5,419 |
| 09.08.2023 | 5,419 | 5,5219 | 5,1818 | 5,3003 |
| 10.08.2023 | 5,3003 | 5,5843 | 5,2162 | 5,5843 |
| 13.08.2023 | 5,5843 | 6,1426 | 5,4906 | 5,7496 |
| 14.08.2023 | 5,7496 | 5,8618 | 5,631 | 5,7683 |
| 15.08.2023 | 5,7871 | 6,0179 | 5,6965 | 5,9898 |
| 16.08.2023 | 5,9867 | 6,5888 | 5,8713 | 6,5888 |
| 17.08.2023 | 6,5326 | 6,5326 | 5,9305 | 5,9336 |
| 20.08.2023 | 5,9305 | 6,3267 | 5,7995 | 5,8651 |
| 21.08.2023 | 5,8588 | 6,1614 | 5,8026 | 6,0616 |
| 22.08.2023 | 6,0521 | 6,4266 | 5,9743 | 6,1146 |
| 23.08.2023 | 6,1895 | 6,2705 | 5,8806 | 6,0928 |
| 24.08.2023 | 6,1521 | 6,2332 | 5,8651 | 6,0554 |
| 27.08.2023 | 6,0583 | 6,2237 | 6,021 | 6,1395 |
| 28.08.2023 | 6,1459 | 6,2612 | 6,0397 | 6,1084 |
| 30.08.2023 | 6,1303 | 6,3204 | 6,0803 | 6,3204 |
| 31.08.2023 | 6,3954 | 6,3954 | 6,1614 | 6,3204 |
| 03.09.2023 | 6,3204 | 6,9508 | 6,2113 | 6,5014 |
| 04.09.2023 | 6,5014 | 6,5638 | 6,2581 | 6,4671 |
| 05.09.2023 | 6,4671 | 6,5514 | 6,2456 | 6,4359 |
| 06.09.2023 | 6,4328 | 6,6699 | 6,4328 | 6,6511 |
| 07.09.2023 | 6,6511 | 7,3156 | 6,5232 | 6,8009 |
| 10.09.2023 | 6,8165 | 6,8945 | 6,567 | 6,6136 |
| 11.09.2023 | 6,7136 | 6,8541 | 6,4982 | 6,7385 |
| 12.09.2023 | 6,8478 | 6,8478 | 6,205 | 6,4515 |
| 13.09.2023 | 6,489 | 6,5514 | 5,8588 | 6,3174 |
| 14.09.2023 | 6,4671 | 6,882 | 6,1708 | 6,3017 |
| 17.09.2023 | 6,3017 | 6,3922 | 5,918 | 6,0272 |
| 18.09.2023 | 5,968 | 5,9898 | 5,8463 | 5,9273 |
| 19.09.2023 | 5,9805 | 6,3049 | 5,943 | 6,1114 |
| 20.09.2023 | 6,1022 | 6,1583 | 5,8838 | 6,0959 |
| 21.09.2023 | 6,099 | 6,2237 | 5,9867 | 6,0521 |
| 24.09.2023 | 6,0521 | 6,308 | 5,968 | 6,1488 |
| 25.09.2023 | 6,1488 | 6,202 | 5,9743 | 6,0491 |
| 26.09.2023 | 6,0491 | 6,074 | 5,9772 | 6,0084 |
| 27.09.2023 | 6,0084 | 6,0647 | 5,968 | 6,0055 |
| 28.09.2023 | 6,0477 | 6,0853 | 5,9598 | 6,0131 |
| 01.10.2023 | 6,0225 | 6,2139 | 6,01 | 6,1512 |
| 02.10.2023 | 6,1575 | 6,396 | 6,0351 | 6,3614 |
| 03.10.2023 | 6,3741 | 6,9955 | 6,2423 | 6,3269 |
| 04.10.2023 | 6,3269 | 6,5027 | 6,2014 | 6,4839 |
| 05.10.2023 | 6,4681 | 6,5153 | 6,2798 | 6,4337 |
| 08.10.2023 | 6,4242 | 6,4242 | 5,9786 | 6,2516 |
| 09.10.2023 | 6,236 | 6,3991 | 6,1763 | 6,3082 |
| 10.10.2023 | 6,3082 | 6,3082 | 6,0601 | 6,2611 |
| 11.10.2023 | 6,1983 | 6,3082 | 6,0413 | 6,1826 |
| 12.10.2023 | 6,2014 | 6,2109 | 5,9628 | 5,9628 |
| 15.10.2023 | 5,988 | 6,5592 | 5,9628 | 6,1543 |
| 16.10.2023 | 6,1229 | 6,5121 | 5,9504 | 6,3866 |
| 17.10.2023 | 6,3394 | 6,9861 | 6,1983 | 6,757 |
| 18.10.2023 | 6,757 | 7,4285 | 6,7537 | 7,4285 |
| 19.10.2023 | 7,4254 | 7,4254 | 6,6879 | 7,1303 |
| 22.10.2023 | 7,2465 | 7,8429 | 6,8919 | 7,7957 |
| 23.10.2023 | 7,8052 | 7,893 | 7,4536 | 7,5541 |
| 24.10.2023 | 7,5101 | 7,9245 | 7,3909 | 7,4442 |
| 25.10.2023 | 7,4442 | 7,7613 | 7,077 | 7,2528 |
| 26.10.2023 | 7,2622 | 7,2967 | 6,7788 | 6,9045 |
| 29.10.2023 | 6,9045 | 6,9955 | 6,7161 | 6,8699 |
| 30.10.2023 | 6,9107 | 6,9107 | 6,5655 | 6,7256 |
| 31.10.2023 | 6,7256 | 6,7788 | 6,418 | 6,7287 |
| 01.11.2023 | 6,7161 | 6,7287 | 6,5843 | 6,5905 |
| 02.11.2023 | 6,5905 | 6,6816 | 6,4525 | 6,6063 |
| 05.11.2023 | 6,6063 | 6,8824 | 6,556 | 6,8385 |
| 06.11.2023 | 6,8385 | 6,8887 | 6,5781 | 6,7851 |
| 07.11.2023 | 6,7474 | 7,463 | 6,6596 | 6,7474 |
| 08.11.2023 | 6,7318 | 7,4223 | 6,7068 | 7,2371 |
| 09.11.2023 | 7,2371 | 7,2716 | 6,9861 | 7,1461 |
| 12.11.2023 | 7,1775 | 7,46 | 6,9923 | 7,281 |
| 13.11.2023 | 7,3814 | 7,9245 | 7,1398 | 7,8772 |
| 14.11.2023 | 7,8772 | 8,0969 | 7,5824 | 7,8851 |
| 15.11.2023 | 7,9323 | 8,1677 | 7,6262 | 7,7643 |
| 16.11.2023 | 7,7643 | 8,0499 | 7,7392 | 7,8429 |
| 19.11.2023 | 7,8271 | 8,1598 | 7,6074 | 7,6576 |
| 20.11.2023 | 7,7675 | 7,8459 | 7,6262 | 7,8459 |
| 21.11.2023 | 7,8052 | 8,1991 | 7,5508 | 8,0264 |
| 22.11.2023 | 8,0264 | 8,5678 | 7,9087 | 8,301 |
| 23.11.2023 | 8,1755 | 8,6305 | 7,9245 | 8,1755 |
| 26.11.2023 | 8,1833 | 8,4736 | 7,9636 | 8,2225 |
| 27.11.2023 | 8,2225 | 8,3167 | 7,8366 | 7,9636 |
| 28.11.2023 | 7,9636 | 8,1048 | 7,3847 | 7,7863 |
| 29.11.2023 | 7,8225 | 7,9375 | 7,5292 | 7,7247 |
| 30.11.2023 | 7,7247 | 7,7719 | 7,5103 | 7,6648 |
| 03.12.2023 | 7,6648 | 7,9532 | 7,5891 | 7,7876 |
| 04.12.2023 | 7,7876 | 8,032 | 7,7436 | 7,8902 |
| 05.12.2023 | 7,8902 | 8,0084 | 7,6931 | 8,0084 |
| 06.12.2023 | 8,0716 | 8,4184 | 7,8192 | 8,3474 |
| 07.12.2023 | 8,3474 | 8,9071 | 8,2134 | 8,9071 |
| 10.12.2023 | 8,9858 | 9,0646 | 8,6311 | 8,9858 |
| 11.12.2023 | 8,9385 | 9,0646 | 8,7178 | 8,915 |
| 12.12.2023 | 8,9071 | 9,1514 | 8,4892 | 9,1435 |
| 13.12.2023 | 9,1592 | 9,4588 | 8,97 | 9,0725 |
| 14.12.2023 | 9,0725 | 9,5219 | 8,8992 | 9,4588 |
| 17.12.2023 | 9,5376 | 9,782 | 9,1907 | 9,38 |
| 18.12.2023 | 9,38 | 9,6007 | 8,97 | 9,3956 |
| 19.12.2023 | 9,254 | 9,782 | 9,254 | 9,7741 |
| 20.12.2023 | 9,7741 | 10,192 | 9,3956 | 10,1682 |
| 21.12.2023 | 10,1761 | 10,5622 | 9,8686 | 10,5622 |
| 24.12.2023 | 10,5938 | 11,0116 | 10,0263 | 10,3889 |
| 25.12.2023 | 10,3258 | 10,5622 | 9,7977 | 9,979 |
| 26.12.2023 | 9,5297 | 9,916 | 8,9858 | 9,5691 |
| 27.12.2023 | 9,5691 | 9,585 | 9,0253 | 9,5534 |
| 28.12.2023 | 9,4351 | 10,5071 | 9,041 | 10,1998 |