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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,655
KAPANIŞ 13,6713
En Düşük
DÜŞÜK 6,8797
En Yüksek
YÜKSEK 18,3542
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 10,1445 | 10,1524 | 9,1907 | 9,1907 |
| 02.01.2024 | 9,1435 | 9,1671 | 8,2764 | 8,2764 |
| 03.01.2024 | 7,8902 | 8,1582 | 7,7784 | 7,8981 |
| 04.01.2024 | 7,9375 | 8,1109 | 7,6837 | 7,8287 |
| 07.01.2024 | 7,8981 | 8,1187 | 7,7057 | 7,8508 |
| 08.01.2024 | 7,8508 | 7,8823 | 7,4599 | 7,4882 |
| 09.01.2024 | 7,485 | 7,485 | 7,2139 | 7,3621 |
| 10.01.2024 | 7,2549 | 7,5419 | 7,0783 | 7,2675 |
| 11.01.2024 | 7,2517 | 7,3305 | 7,1004 | 7,236 |
| 14.01.2024 | 7,2455 | 7,3842 | 7,1603 | 7,2264 |
| 15.01.2024 | 7,236 | 7,6144 | 6,8797 | 7,173 |
| 16.01.2024 | 7,1697 | 7,8318 | 7,1351 | 7,7784 |
| 17.01.2024 | 7,7814 | 8,0399 | 7,567 | 7,567 |
| 18.01.2024 | 7,6459 | 7,6459 | 7,4094 | 7,5324 |
| 21.01.2024 | 7,5449 | 7,8351 | 7,5166 | 7,6964 |
| 22.01.2024 | 7,7152 | 7,8508 | 7,567 | 7,6302 |
| 23.01.2024 | 7,6459 | 8,032 | 7,5639 | 8,0163 |
| 24.01.2024 | 8,0163 | 8,1187 | 7,8634 | 7,9139 |
| 25.01.2024 | 7,9217 | 8,0005 | 7,8414 | 7,9375 |
| 28.01.2024 | 7,9612 | 8,0952 | 7,8666 | 8,0163 |
| 29.01.2024 | 8,0716 | 8,3789 | 7,9612 | 8,2764 |
| 30.01.2024 | 8,4026 | 8,4735 | 8,1504 | 8,371 |
| 31.01.2024 | 8,371 | 9,0253 | 8,2764 | 8,8282 |
| 01.02.2024 | 8,8519 | 8,9306 | 8,6706 | 8,6864 |
| 04.02.2024 | 8,6941 | 8,9779 | 8,639 | 8,9227 |
| 05.02.2024 | 8,9306 | 8,9543 | 8,6311 | 8,7494 |
| 06.02.2024 | 8,781 | 9,1356 | 8,7415 | 8,9306 |
| 07.02.2024 | 8,9779 | 9,0567 | 8,8361 | 8,9543 |
| 08.02.2024 | 8,9621 | 9,38 | 8,9385 | 9,38 |
| 11.02.2024 | 9,4272 | 9,5376 | 9,2382 | 9,3956 |
| 12.02.2024 | 9,3956 | 9,4114 | 9,041 | 9,1277 |
| 13.02.2024 | 9,112 | 9,3406 | 8,9306 | 9,3247 |
| 14.02.2024 | 9,3721 | 9,5297 | 9,254 | 9,3563 |
| 15.02.2024 | 9,3563 | 9,6165 | 9,2697 | 9,3327 |
| 18.02.2024 | 9,3327 | 9,4588 | 9,1671 | 9,3563 |
| 19.02.2024 | 9,3642 | 9,3879 | 8,9543 | 9,112 |
| 20.02.2024 | 9,1277 | 9,1671 | 8,8676 | 9,0883 |
| 21.02.2024 | 9,0725 | 9,3956 | 8,9779 | 9,3956 |
| 22.02.2024 | 9,4588 | 9,8922 | 9,3327 | 9,853 |
| 25.02.2024 | 9,8686 | 10,1603 | 9,5219 | 9,5455 |
| 26.02.2024 | 9,5455 | 9,5534 | 9,1592 | 9,3247 |
| 27.02.2024 | 9,2223 | 9,38 | 9,0567 | 9,2854 |
| 28.02.2024 | 9,1671 | 9,6007 | 9,1671 | 9,4194 |
| 29.02.2024 | 9,5219 | 9,5534 | 9,3169 | 9,5455 |
| 03.03.2024 | 9,5612 | 10,1051 | 9,4509 | 9,8292 |
| 04.03.2024 | 9,8451 | 10,0894 | 9,4904 | 9,8686 |
| 05.03.2024 | 9,8922 | 9,9633 | 9,175 | 9,3011 |
| 06.03.2024 | 10,2312 | 10,2312 | 9,853 | 10,2312 |
| 07.03.2024 | 10,4205 | 11,2481 | 10,0894 | 10,5466 |
| 10.03.2024 | 10,5466 | 10,9249 | 10,381 | 10,7752 |
| 11.03.2024 | 10,72 | 10,9565 | 9,7032 | 9,9001 |
| 12.03.2024 | 9,9633 | 10,0894 | 9,7111 | 9,8686 |
| 13.03.2024 | 9,916 | 9,9947 | 9,6795 | 9,8922 |
| 14.03.2024 | 9,853 | 10,2155 | 9,7899 | 10,1524 |
| 17.03.2024 | 10,1366 | 10,1366 | 9,2144 | 9,2461 |
| 18.03.2024 | 9,2461 | 9,4114 | 8,915 | 9,2775 |
| 19.03.2024 | 9,1986 | 10,1998 | 9,1986 | 10,0342 |
| 20.03.2024 | 10,05 | 10,4756 | 9,7741 | 10,247 |
| 21.03.2024 | 10,1051 | 10,6096 | 9,9318 | 10,2391 |
| 24.03.2024 | 10,2312 | 10,2943 | 9,4588 | 9,4588 |
| 25.03.2024 | 9,4588 | 9,5297 | 8,6154 | 8,6785 |
| 26.03.2024 | 8,6864 | 9,5455 | 8,639 | 9,0567 |
| 27.03.2024 | 8,9858 | 9,3642 | 8,8676 | 9,2382 |
| 28.03.2024 | 9,4588 | 9,7268 | 9,2697 | 9,4825 |
| 31.03.2024 | 9,4825 | 9,9712 | 9,254 | 9,7425 |
| 01.04.2024 | 9,7425 | 10,1051 | 9,5771 | 9,7111 |
| 02.04.2024 | 9,7111 | 10,2155 | 9,4982 | 10,05 |
| 03.04.2024 | 9,9397 | 10,4835 | 9,7662 | 10,1841 |
| 04.04.2024 | 10,192 | 11,1378 | 10,192 | 11,0667 |
| 07.04.2024 | 11,2402 | 12,1151 | 10,917 | 12,0915 |
| 08.04.2024 | 12,1387 | 12,2334 | 11,5476 | 12,0836 |
| 14.04.2024 | 11,8787 | 12,1861 | 11,5081 | 12,0442 |
| 15.04.2024 | 11,9811 | 12,399 | 11,7525 | 12,2176 |
| 16.04.2024 | 12,2965 | 13,0295 | 12,0836 | 12,454 |
| 17.04.2024 | 12,5565 | 12,9743 | 12,399 | 12,8166 |
| 18.04.2024 | 12,7616 | 13,1005 | 12,4068 | 12,927 |
| 21.04.2024 | 12,927 | 13,1005 | 12,5015 | 12,9506 |
| 23.04.2024 | 12,9823 | 13,203 | 12,6117 | 13,0847 |
| 24.04.2024 | 13,1397 | 13,1397 | 12,6826 | 12,8325 |
| 25.04.2024 | 12,927 | 13,0847 | 12,6984 | 13,0689 |
| 28.04.2024 | 13,0689 | 13,4631 | 12,9665 | 13,4236 |
| 29.04.2024 | 13,4236 | 13,7074 | 13,1634 | 13,5891 |
| 01.05.2024 | 13,5891 | 13,7783 | 12,6747 | 12,7695 |
| 02.05.2024 | 12,73 | 13,471 | 12,6433 | 13,471 |
| 05.05.2024 | 13,471 | 13,9754 | 13,2422 | 13,7547 |
| 06.05.2024 | 13,8015 | 13,8095 | 13,1737 | 13,6823 |
| 07.05.2024 | 13,6664 | 13,6823 | 13,1499 | 13,5075 |
| 08.05.2024 | 13,6664 | 14,0795 | 13,5312 | 13,7935 |
| 09.05.2024 | 13,8253 | 14,6913 | 13,3088 | 14,1987 |
| 12.05.2024 | 14,1987 | 14,7231 | 14,016 | 14,5325 |
| 13.05.2024 | 14,5325 | 15,0965 | 14,2227 | 15,0727 |
| 14.05.2024 | 15,1045 | 15,5575 | 14,9695 | 15,327 |
| 15.05.2024 | 15,0885 | 15,3826 | 14,6517 | 15,1204 |
| 16.05.2024 | 15,1839 | 15,7322 | 14,8741 | 15,5018 |
| 19.05.2024 | 15,3588 | 15,8038 | 15,3588 | 15,5733 |
| 20.05.2024 | 15,5733 | 15,9706 | 15,478 | 15,7242 |
| 21.05.2024 | 15,7242 | 16,0978 | 15,1284 | 15,9864 |
| 22.05.2024 | 16,0024 | 16,4473 | 15,7322 | 16,2089 |
| 23.05.2024 | 16,2089 | 16,4632 | 15,7004 | 15,8911 |
| 26.05.2024 | 15,7402 | 16,05 | 15,5018 | 15,9864 |
| 27.05.2024 | 15,78 | 16,2089 | 15,613 | 16,2089 |
| 28.05.2024 | 16,2724 | 16,6857 | 15,7322 | 16,1295 |
| 29.05.2024 | 15,9071 | 16,2884 | 15,7004 | 16,0024 |
| 30.05.2024 | 16,1295 | 16,2566 | 15,8911 | 16,1295 |
| 02.06.2024 | 16,0818 | 16,2249 | 15,3826 | 15,9864 |
| 03.06.2024 | 15,9864 | 16,1136 | 15,7322 | 15,8911 |
| 04.06.2024 | 15,5813 | 15,8355 | 15,4701 | 15,6368 |
| 05.06.2024 | 15,6368 | 15,8593 | 15,1919 | 15,8593 |
| 06.06.2024 | 15,8593 | 16,1295 | 15,3984 | 16,1295 |
| 09.06.2024 | 17,3849 | 17,3849 | 15,7322 | 16,6698 |
| 10.06.2024 | 16,6539 | 16,9559 | 16,1771 | 16,7969 |
| 11.06.2024 | 16,5744 | 17,3849 | 16,5268 | 16,94 |
| 12.06.2024 | 16,94 | 17,1465 | 16,3679 | 16,6857 |
| 13.06.2024 | 16,7175 | 17,0194 | 16,4315 | 16,7175 |
| 19.06.2024 | 16,7651 | 17,4802 | 16,5585 | 16,6062 |
| 20.06.2024 | 16,6062 | 16,8446 | 16,3679 | 16,7016 |
| 23.06.2024 | 16,7334 | 17,8776 | 16,6062 | 17,5597 |
| 24.06.2024 | 17,6392 | 18,3542 | 16,8922 | 17,9411 |
| 25.06.2024 | 17,9411 | 17,9887 | 17,2419 | 17,7663 |
| 26.06.2024 | 17,7663 | 18,0682 | 17,6392 | 18,0682 |
| 27.06.2024 | 18,1635 | 18,2749 | 17,7822 | 18,2749 |
| 30.06.2024 | 18,2749 | 18,3224 | 17,21 | 17,21 |
| 01.07.2024 | 17,226 | 17,6233 | 16,7334 | 17,0988 |
| 02.07.2024 | 17,0988 | 17,2737 | 16,4473 | 16,924 |
| 03.07.2024 | 16,924 | 17,3214 | 16,6062 | 17,3214 |
| 04.07.2024 | 17,2896 | 17,3055 | 16,5426 | 16,7334 |
| 07.07.2024 | 16,7334 | 16,8128 | 15,3031 | 15,486 |
| 08.07.2024 | 15,486 | 15,486 | 14,0955 | 14,7152 |
| 09.07.2024 | 14,7231 | 14,9695 | 14,4688 | 14,5325 |
| 10.07.2024 | 14,5325 | 14,9297 | 14,5325 | 14,9297 |
| 11.07.2024 | 14,9297 | 15,1523 | 14,6437 | 15,0965 |
| 15.07.2024 | 15,0965 | 15,9228 | 15,0965 | 15,9228 |
| 16.07.2024 | 15,9864 | 16,1295 | 15,4303 | 15,4939 |
| 17.07.2024 | 15,5495 | 15,8435 | 15,3667 | 15,5813 |
| 18.07.2024 | 15,5813 | 15,8117 | 15,1682 | 15,7958 |
| 21.07.2024 | 16,003 | 16,003 | 15,5309 | 15,8429 |
| 22.07.2024 | 15,8429 | 15,9869 | 15,6108 | 15,6269 |
| 23.07.2024 | 15,6269 | 15,723 | 15,1627 | 15,2027 |
| 24.07.2024 | 15,2027 | 15,6028 | 14,7787 | 15,5628 |
| 25.07.2024 | 15,5068 | 16,163 | 15,2908 | 15,907 |
| 28.07.2024 | 15,907 | 15,907 | 15,2348 | 15,3309 |
| 29.07.2024 | 15,5068 | 15,5068 | 15,1947 | 15,2027 |
| 30.07.2024 | 15,0827 | 15,6669 | 15,0428 | 15,2027 |
| 31.07.2024 | 15,2188 | 15,9228 | 15,0747 | 15,2348 |
| 01.08.2024 | 15,1228 | 15,4828 | 14,9867 | 15,3868 |
| 04.08.2024 | 14,8748 | 14,8748 | 14,1626 | 14,5627 |
| 05.08.2024 | 14,5867 | 14,9627 | 14,5707 | 14,9468 |
| 06.08.2024 | 14,9627 | 15,1707 | 14,6986 | 15,0268 |
| 07.08.2024 | 15,0268 | 15,2508 | 14,8907 | 15,0667 |
| 08.08.2024 | 15,0667 | 15,1307 | 14,8827 | 14,9308 |
| 11.08.2024 | 14,9068 | 15,5628 | 14,7307 | 14,9068 |
| 12.08.2024 | 14,7866 | 15,1067 | 14,3546 | 14,8748 |
| 13.08.2024 | 14,8667 | 15,4428 | 14,7627 | 15,2027 |
| 14.08.2024 | 15,4908 | 16,227 | 14,9147 | 15,3069 |
| 15.08.2024 | 15,3228 | 15,7389 | 15,0428 | 15,6189 |
| 18.08.2024 | 15,6508 | 15,8429 | 14,8186 | 15,2027 |
| 19.08.2024 | 15,1547 | 15,1547 | 14,6187 | 14,8827 |
| 20.08.2024 | 14,7467 | 15,5068 | 14,7467 | 14,9627 |
| 21.08.2024 | 15,0027 | 15,3628 | 14,4907 | 14,6427 |
| 22.08.2024 | 14,7307 | 14,7467 | 14,1706 | 14,5867 |
| 25.08.2024 | 14,4747 | 15,0987 | 14,2586 | 14,5867 |
| 26.08.2024 | 14,5867 | 15,0908 | 14,4106 | 14,9707 |
| 27.08.2024 | 14,9707 | 15,5229 | 14,7787 | 15,0268 |
| 28.08.2024 | 14,9707 | 15,1228 | 14,8988 | 15,1067 |
| 01.09.2024 | 15,1067 | 15,2027 | 14,9948 | 15,1868 |
| 02.09.2024 | 15,1707 | 15,8429 | 14,8348 | 14,9948 |
| 03.09.2024 | 14,9948 | 15,1067 | 14,2747 | 14,5627 |
| 04.09.2024 | 14,6827 | 14,6827 | 13,4664 | 14,0426 |
| 05.09.2024 | 14,0426 | 14,4427 | 13,6026 | 14,2586 |
| 08.09.2024 | 14,2586 | 14,4026 | 13,7625 | 14,1626 |
| 09.09.2024 | 14,1066 | 14,3226 | 13,9626 | 14,3145 |
| 10.09.2024 | 14,3626 | 14,3626 | 13,8666 | 13,8906 |
| 11.09.2024 | 13,8505 | 13,9866 | 13,6585 | 13,9225 |
| 12.09.2024 | 14,1787 | 14,2266 | 13,7785 | 14,2106 |
| 15.09.2024 | 14,4026 | 14,6507 | 14,2266 | 14,6266 |
| 16.09.2024 | 14,5547 | 14,8827 | 14,3466 | 14,8428 |
| 17.09.2024 | 14,8827 | 15,094 | 14,4698 | 14,8827 |
| 18.09.2024 | 14,9787 | 16,131 | 14,7675 | 16,0349 |
| 19.09.2024 | 16,0445 | 17,2544 | 15,9869 | 16,371 |
| 22.09.2024 | 16,3518 | 16,5534 | 15,6796 | 16,3134 |
| 23.09.2024 | 16,3038 | 17,5712 | 16,275 | 17,0623 |
| 24.09.2024 | 17,0623 | 17,4272 | 16,515 | 16,5631 |
| 25.09.2024 | 16,5725 | 16,7551 | 16,371 | 16,6302 |
| 26.09.2024 | 16,6302 | 17,3216 | 16,4189 | 16,8511 |
| 29.09.2024 | 16,5631 | 17,2255 | 16,4574 | 16,6783 |
| 30.09.2024 | 16,6975 | 16,7743 | 15,8716 | 16,227 |
| 01.10.2024 | 16,1597 | 16,2462 | 15,5164 | 15,5548 |
| 02.10.2024 | 15,5548 | 16,1694 | 15,382 | 16,1214 |
| 03.10.2024 | 16,1694 | 16,611 | 15,9005 | 16,083 |
| 06.10.2024 | 16,083 | 17,3312 | 16,083 | 16,5342 |
| 07.10.2024 | 16,707 | 17,0143 | 16,3038 | 16,4765 |
| 08.10.2024 | 16,4862 | 16,515 | 15,5741 | 15,8429 |
| 09.10.2024 | 15,8622 | 16,4765 | 15,7469 | 15,9101 |
| 10.10.2024 | 15,9101 | 16,5438 | 15,4781 | 15,5548 |
| 13.10.2024 | 15,6028 | 15,6989 | 14,6427 | 14,9308 |
| 14.10.2024 | 14,9403 | 15,0555 | 14,5467 | 14,6811 |
| 15.10.2024 | 14,6906 | 14,8827 | 14,5563 | 14,8251 |
| 16.10.2024 | 14,8348 | 15,1323 | 14,8155 | 14,9787 |
| 17.10.2024 | 14,9787 | 15,1612 | 13,8265 | 13,8265 |
| 20.10.2024 | 13,9225 | 14,1723 | 13,1736 | 13,4041 |
| 21.10.2024 | 13,5096 | 13,8458 | 13,4041 | 13,8458 |
| 22.10.2024 | 13,8361 | 14,0666 | 13,4713 | 13,6825 |
| 23.10.2024 | 13,7305 | 14,009 | 13,5961 | 13,9321 |
| 24.10.2024 | 13,9321 | 14,3066 | 13,7209 | 14,3066 |
| 27.10.2024 | 14,297 | 14,8827 | 14,2299 | 14,4986 |
| 29.10.2024 | 14,4986 | 14,8827 | 14,4891 | 14,8251 |
| 30.10.2024 | 14,8732 | 14,8732 | 14,537 | 14,7866 |
| 31.10.2024 | 14,8059 | 14,9884 | 14,6234 | 14,8923 |
| 03.11.2024 | 14,7866 | 14,8827 | 14,4891 | 14,6523 |
| 04.11.2024 | 14,6523 | 14,8348 | 14,4794 | 14,7579 |
| 05.11.2024 | 14,7675 | 15,0268 | 14,6427 | 14,9787 |
| 06.11.2024 | 14,9019 | 15,2476 | 14,4122 | 15,1516 |
| 07.11.2024 | 15,0747 | 15,7373 | 14,9595 | 15,7277 |
| 10.11.2024 | 15,7277 | 16,227 | 15,5644 | 16,1981 |
| 11.11.2024 | 16,2078 | 16,6015 | 16,2078 | 16,515 |
| 12.11.2024 | 16,5342 | 16,6015 | 16,3423 | 16,467 |
| 13.11.2024 | 16,467 | 16,7454 | 16,3806 | 16,611 |
| 14.11.2024 | 16,611 | 16,707 | 16,323 | 16,323 |
| 17.11.2024 | 16,371 | 16,5342 | 15,9389 | 16,5342 |
| 18.11.2024 | 16,6591 | 17,1104 | 15,8813 | 16,0542 |
| 19.11.2024 | 15,7949 | 16,2462 | 15,7277 | 15,814 |
| 20.11.2024 | 15,814 | 16,0925 | 15,3628 | 16,0734 |
| 21.11.2024 | 16,083 | 16,6783 | 15,9389 | 16,5631 |
| 24.11.2024 | 16,6302 | 16,899 | 16,4765 | 16,6207 |
| 25.11.2024 | 16,6207 | 16,9375 | 16,515 | 16,6494 |
| 26.11.2024 | 16,7454 | 16,899 | 16,5534 | 16,6591 |
| 27.11.2024 | 16,6591 | 16,899 | 15,9677 | 16,323 |
| 28.11.2024 | 16,3134 | 16,4574 | 16,0061 | 16,275 |
| 01.12.2024 | 16,2366 | 16,5342 | 15,4781 | 16,2557 |
| 02.12.2024 | 16,3326 | 16,6878 | 16,2846 | 16,4286 |
| 03.12.2024 | 16,4862 | 16,7935 | 16,4189 | 16,6878 |
| 04.12.2024 | 16,7263 | 17,0911 | 16,707 | 16,8511 |
| 05.12.2024 | 16,9951 | 17,0527 | 16,7167 | 16,9087 |
| 08.12.2024 | 16,9279 | 17,1775 | 16,9087 | 17,0623 |
| 09.12.2024 | 17,1392 | 17,2352 | 16,9663 | 17,1104 |
| 10.12.2024 | 17,3504 | 17,3792 | 16,8319 | 16,9279 |
| 11.12.2024 | 16,9472 | 17,3024 | 16,8511 | 17,1968 |
| 12.12.2024 | 17,1871 | 17,2352 | 16,8606 | 17,1199 |
| 15.12.2024 | 17,1392 | 17,1871 | 16,8319 | 16,8895 |
| 16.12.2024 | 16,8895 | 16,9472 | 16,083 | 16,7743 |
| 17.12.2024 | 16,7743 | 16,8415 | 16,3326 | 16,4189 |
| 18.12.2024 | 16,2366 | 16,4862 | 16,1118 | 16,2078 |
| 19.12.2024 | 16,2078 | 16,4189 | 15,6508 | 16,227 |
| 22.12.2024 | 16,2846 | 16,323 | 15,8045 | 15,8429 |
| 23.12.2024 | 15,9389 | 15,9389 | 15,4109 | 15,526 |
| 24.12.2024 | 15,6028 | 15,7853 | 15,5068 | 15,6989 |
| 25.12.2024 | 15,6989 | 16,4382 | 15,6989 | 16,3614 |
| 26.12.2024 | 16,3998 | 16,9759 | 16,323 | 16,8703 |
| 29.12.2024 | 16,899 | 17,4368 | 16,899 | 17,4368 |
| 30.12.2024 | 17,5039 | 17,7344 | 17,1295 | 17,2928 |