LKMNH: LOKMAN HEKİM ENGÜRÜSAĞ SAĞLIK TURİZM EĞİTİM HİZMETLERİ VE İNŞAAT TAAHHÜT A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,0197
KAPANIŞ 17,0175
En Düşük
DÜŞÜK 13,4834
En Yüksek
YÜKSEK 21,2076
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 17,2928 | 17,6192 | 16,7743 | 17,1104 |
| 02.01.2025 | 17,1104 | 17,6096 | 16,9566 | 17,6096 |
| 05.01.2025 | 17,8496 | 18,1282 | 17,7248 | 18,0033 |
| 06.01.2025 | 18,0033 | 18,4642 | 17,6192 | 18,3297 |
| 07.01.2025 | 18,3777 | 18,5698 | 18,1282 | 18,5698 |
| 08.01.2025 | 18,6178 | 20,0485 | 18,5122 | 19,2035 |
| 09.01.2025 | 19,2035 | 20,1446 | 19,0596 | 19,8757 |
| 12.01.2025 | 19,8757 | 20,2788 | 19,1075 | 19,8181 |
| 13.01.2025 | 19,9141 | 21,1815 | 19,2419 | 19,6836 |
| 14.01.2025 | 19,8757 | 20,2981 | 19,434 | 20,0677 |
| 15.01.2025 | 20,0677 | 20,7013 | 19,626 | 20,5477 |
| 16.01.2025 | 20,4901 | 20,8166 | 20,3748 | 20,6053 |
| 19.01.2025 | 20,6053 | 20,951 | 20,1061 | 20,6822 |
| 20.01.2025 | 20,5477 | 20,6053 | 19,7796 | 20,1637 |
| 21.01.2025 | 20,1061 | 20,6822 | 19,8948 | 20,5093 |
| 22.01.2025 | 20,5286 | 20,8166 | 20,3172 | 20,6629 |
| 23.01.2025 | 20,6629 | 21,0278 | 20,5477 | 20,9702 |
| 26.01.2025 | 20,9318 | 20,9318 | 20,3557 | 20,5861 |
| 27.01.2025 | 20,5861 | 20,5861 | 19,8565 | 19,8757 |
| 28.01.2025 | 19,7988 | 20,2213 | 19,6836 | 19,8757 |
| 29.01.2025 | 19,8757 | 20,2981 | 19,4724 | 20,2981 |
| 30.01.2025 | 20,3557 | 21,1239 | 19,626 | 20,6437 |
| 02.02.2025 | 20,5093 | 20,7398 | 19,1651 | 20,6437 |
| 03.02.2025 | 20,5669 | 20,5669 | 19,3187 | 19,7028 |
| 04.02.2025 | 19,5684 | 19,5684 | 18,685 | 19,3764 |
| 05.02.2025 | 19,3764 | 19,3955 | 18,8483 | 19,1748 |
| 06.02.2025 | 19,1748 | 19,6836 | 19,0596 | 19,5876 |
| 09.02.2025 | 20,0293 | 20,0293 | 19,338 | 19,4531 |
| 10.02.2025 | 19,3955 | 19,6068 | 19,0979 | 19,4916 |
| 11.02.2025 | 19,4724 | 19,4724 | 19,0596 | 19,2804 |
| 12.02.2025 | 19,2804 | 19,53 | 19,0787 | 19,2995 |
| 13.02.2025 | 19,2804 | 19,6836 | 19,2035 | 19,6452 |
| 16.02.2025 | 19,626 | 19,7605 | 19,1939 | 19,5107 |
| 17.02.2025 | 19,4724 | 19,4724 | 18,9539 | 19,2995 |
| 18.02.2025 | 19,338 | 19,3571 | 18,9923 | 19,1172 |
| 19.02.2025 | 19,1075 | 19,2611 | 17,9456 | 19,1748 |
| 20.02.2025 | 19,2419 | 19,2995 | 18,6658 | 18,7907 |
| 23.02.2025 | 18,8194 | 19,1172 | 18,7426 | 18,9923 |
| 24.02.2025 | 19,0115 | 19,0883 | 18,0609 | 18,0801 |
| 25.02.2025 | 18,1282 | 18,1761 | 17,2447 | 17,9746 |
| 26.02.2025 | 17,9361 | 18,2434 | 17,5905 | 18,1858 |
| 27.02.2025 | 17,9553 | 18,1761 | 17,9169 | 18,1569 |
| 02.03.2025 | 18,0993 | 18,7234 | 17,7248 | 18,6755 |
| 03.03.2025 | 18,7331 | 18,8194 | 18,0513 | 18,6274 |
| 04.03.2025 | 18,5794 | 18,7234 | 18,2818 | 18,4834 |
| 05.03.2025 | 18,3874 | 18,8675 | 18,3297 | 18,7907 |
| 06.03.2025 | 18,781 | 18,9635 | 18,5313 | 18,9635 |
| 09.03.2025 | 19,0115 | 19,2227 | 18,7715 | 19,0403 |
| 10.03.2025 | 18,8867 | 18,9635 | 18,4066 | 18,445 |
| 11.03.2025 | 18,4353 | 18,5026 | 17,6768 | 17,7248 |
| 12.03.2025 | 17,7152 | 18,3586 | 17,7057 | 18,3586 |
| 13.03.2025 | 18,3874 | 18,7234 | 18,2434 | 18,7234 |
| 16.03.2025 | 18,7234 | 18,8387 | 17,792 | 18,637 |
| 17.03.2025 | 18,6274 | 19,0596 | 18,2818 | 18,9347 |
| 18.03.2025 | 18,2434 | 18,5313 | 17,0432 | 18,0129 |
| 19.03.2025 | 17,2831 | 18,0416 | 16,9759 | 17,3312 |
| 20.03.2025 | 17,1871 | 17,2544 | 15,8813 | 16,2942 |
| 23.03.2025 | 16,2942 | 16,803 | 15,526 | 16,467 |
| 24.03.2025 | 16,5342 | 17,6672 | 16,3998 | 17,6192 |
| 25.03.2025 | 17,552 | 17,696 | 17,3407 | 17,4752 |
| 26.03.2025 | 17,5232 | 17,792 | 17,2544 | 17,4752 |
| 27.03.2025 | 17,4176 | 18,0898 | 17,1008 | 18,0416 |
| 01.04.2025 | 18,0609 | 18,2434 | 17,7633 | 18,1473 |
| 02.04.2025 | 18,0993 | 18,2145 | 17,9169 | 18,0706 |
| 03.04.2025 | 18,0706 | 18,0706 | 17,1775 | 17,4848 |
| 06.04.2025 | 17,2447 | 17,3504 | 16,5246 | 17,2736 |
| 07.04.2025 | 17,3312 | 17,7057 | 17,2831 | 17,5712 |
| 08.04.2025 | 17,4752 | 17,5039 | 16,7743 | 17,1392 |
| 09.04.2025 | 17,3312 | 17,5039 | 17,0719 | 17,2831 |
| 10.04.2025 | 17,36 | 17,36 | 16,9663 | 17,216 |
| 13.04.2025 | 17,216 | 17,36 | 16,9951 | 17,0911 |
| 14.04.2025 | 17,1392 | 17,2544 | 17,0048 | 17,1295 |
| 15.04.2025 | 17,1295 | 17,264 | 16,9279 | 16,9472 |
| 16.04.2025 | 16,9087 | 17,1871 | 16,8127 | 17,0719 |
| 17.04.2025 | 17,0719 | 17,1871 | 16,7358 | 16,803 |
| 20.04.2025 | 16,803 | 16,9472 | 16,4286 | 16,8415 |
| 21.04.2025 | 16,8895 | 16,8895 | 16,2462 | 16,2942 |
| 23.04.2025 | 16,3038 | 16,371 | 15,8429 | 16,2174 |
| 24.04.2025 | 16,3038 | 16,3038 | 16,0734 | 16,1405 |
| 27.04.2025 | 16,2078 | 16,2366 | 15,6124 | 15,6893 |
| 28.04.2025 | 15,6893 | 15,8813 | 15,19 | 15,3628 |
| 29.04.2025 | 15,382 | 15,3916 | 14,5083 | 14,9595 |
| 01.05.2025 | 15,1131 | 15,1323 | 14,7866 | 14,9403 |
| 04.05.2025 | 14,9403 | 15,1228 | 14,7866 | 14,9499 |
| 05.05.2025 | 14,9499 | 15,046 | 14,8442 | 14,9308 |
| 06.05.2025 | 14,9884 | 15,0171 | 14,6043 | 15,0171 |
| 07.05.2025 | 15,0268 | 15,3628 | 14,9019 | 15,3628 |
| 08.05.2025 | 15,3628 | 16,1981 | 15,3628 | 16,1021 |
| 11.05.2025 | 16,4478 | 16,467 | 16,1502 | 16,323 |
| 12.05.2025 | 16,3326 | 16,4958 | 15,9677 | 16,4765 |
| 13.05.2025 | 16,4765 | 16,6494 | 16,179 | 16,371 |
| 14.05.2025 | 16,371 | 16,4094 | 16,0637 | 16,323 |
| 15.05.2025 | 16,323 | 16,5342 | 15,9485 | 16,4189 |
| 19.05.2025 | 16,4189 | 16,4189 | 15,8045 | 15,8909 |
| 20.05.2025 | 15,3916 | 16,179 | 15,3916 | 16,1405 |
| 21.05.2025 | 16,179 | 16,1886 | 15,7949 | 15,9389 |
| 22.05.2025 | 15,9389 | 15,9582 | 15,3628 | 15,382 |
| 25.05.2025 | 15,5847 | 15,6723 | 15,2734 | 15,643 |
| 26.05.2025 | 15,7404 | 15,7404 | 15,0789 | 15,2539 |
| 27.05.2025 | 15,2345 | 15,2832 | 15,0302 | 15,1761 |
| 28.05.2025 | 15,1566 | 15,4582 | 15,0789 | 15,2053 |
| 29.05.2025 | 15,215 | 15,322 | 14,748 | 14,8842 |
| 01.06.2025 | 14,8842 | 14,8842 | 14,1449 | 14,4562 |
| 02.06.2025 | 14,4562 | 14,6994 | 14,3978 | 14,3978 |
| 03.06.2025 | 14,4076 | 14,6605 | 14,3006 | 14,6605 |
| 04.06.2025 | 14,6216 | 14,6216 | 14,3978 | 14,5826 |
| 09.06.2025 | 14,5924 | 14,8842 | 14,5826 | 14,8842 |
| 10.06.2025 | 14,8162 | 14,8162 | 14,466 | 14,5924 |
| 11.06.2025 | 14,5437 | 14,5437 | 13,8628 | 14,3589 |
| 12.06.2025 | 14,0574 | 14,3492 | 13,4834 | 14,3394 |
| 15.06.2025 | 14,1157 | 14,7869 | 13,9115 | 14,5243 |
| 16.06.2025 | 14,4757 | 14,4951 | 14,2811 | 14,3492 |
| 17.06.2025 | 14,3589 | 14,4951 | 14,0476 | 14,3978 |
| 18.06.2025 | 14,4562 | 14,4951 | 13,999 | 14,0671 |
| 19.06.2025 | 14,1546 | 14,2811 | 14,0671 | 14,2033 |
| 22.06.2025 | 14,1351 | 14,1351 | 13,8628 | 13,9017 |
| 23.06.2025 | 14,0087 | 15,0789 | 14,0087 | 14,6605 |
| 24.06.2025 | 14,641 | 14,641 | 14,3978 | 14,4173 |
| 25.06.2025 | 14,4465 | 14,573 | 14,2714 | 14,3589 |
| 26.06.2025 | 14,3589 | 14,3978 | 13,9212 | 14,3297 |
| 29.06.2025 | 14,32 | 15,0789 | 14,2714 | 15,0789 |
| 30.06.2025 | 15,3707 | 15,3707 | 14,6021 | 14,8356 |
| 01.07.2025 | 14,8356 | 14,8356 | 14,0963 | 14,4854 |
| 02.07.2025 | 14,4854 | 15,3512 | 14,4562 | 14,9328 |
| 03.07.2025 | 14,8842 | 15,0983 | 14,7091 | 14,8162 |
| 06.07.2025 | 14,6703 | 14,6897 | 14,1254 | 14,3297 |
| 07.07.2025 | 14,3783 | 14,4757 | 14,2033 | 14,3783 |
| 08.07.2025 | 14,2519 | 14,8551 | 14,2519 | 14,748 |
| 09.07.2025 | 14,8356 | 14,8842 | 14,6605 | 14,7091 |
| 10.07.2025 | 14,7091 | 14,9328 | 14,4951 | 14,8064 |
| 13.07.2025 | 14,8064 | 14,9328 | 14,7091 | 14,8842 |
| 15.07.2025 | 14,894 | 15,0399 | 14,5535 | 14,7773 |
| 16.07.2025 | 14,8453 | 15,9057 | 14,8064 | 15,7598 |
| 17.07.2025 | 15,7209 | 15,7404 | 15,3707 | 15,5652 |
| 20.07.2025 | 15,9057 | 16,042 | 15,6723 | 15,7987 |
| 21.07.2025 | 15,8084 | 15,9446 | 15,5652 | 15,7111 |
| 22.07.2025 | 15,7111 | 15,8766 | 15,6334 | 15,7987 |
| 23.07.2025 | 15,8571 | 15,9641 | 15,6334 | 15,9057 |
| 24.07.2025 | 15,9057 | 16,4408 | 15,75 | 16,4408 |
| 27.07.2025 | 16,7326 | 16,7326 | 16,3435 | 16,5381 |
| 28.07.2025 | 16,577 | 17,0147 | 16,4991 | 16,8299 |
| 29.07.2025 | 16,8299 | 16,9272 | 16,6354 | 16,8785 |
| 30.07.2025 | 16,9272 | 17,005 | 16,6742 | 16,9272 |
| 31.07.2025 | 16,9563 | 17,3163 | 16,752 | 17,2969 |
| 03.08.2025 | 17,4136 | 17,4622 | 17,151 | 17,2969 |
| 04.08.2025 | 17,3163 | 17,3942 | 17,0731 | 17,151 |
| 05.08.2025 | 17,151 | 17,3649 | 16,8104 | 17,2288 |
| 06.08.2025 | 17,2288 | 17,3553 | 17,1899 | 17,2969 |
| 07.08.2025 | 17,2969 | 17,3747 | 17,1315 | 17,3163 |
| 10.08.2025 | 17,3163 | 17,5012 | 17,1899 | 17,326 |
| 11.08.2025 | 17,3358 | 17,3553 | 17,1704 | 17,2774 |
| 12.08.2025 | 17,2579 | 17,2579 | 16,8397 | 16,8397 |
| 13.08.2025 | 16,752 | 17,005 | 16,5283 | 16,5283 |
| 14.08.2025 | 16,5283 | 16,8785 | 16,4505 | 16,8785 |
| 17.08.2025 | 16,9467 | 17,4622 | 16,752 | 17,4622 |
| 18.08.2025 | 17,3942 | 17,4428 | 17,0828 | 17,1704 |
| 19.08.2025 | 17,1899 | 17,9 | 17,0633 | 17,4719 |
| 20.08.2025 | 17,4719 | 17,6665 | 17,4719 | 17,6374 |
| 21.08.2025 | 17,6374 | 17,9973 | 17,5401 | 17,9876 |
| 24.08.2025 | 18,0167 | 18,9604 | 18,0167 | 18,581 |
| 25.08.2025 | 18,6782 | 20,1181 | 18,3864 | 19,6316 |
| 26.08.2025 | 19,6511 | 21,2076 | 19,5927 | 20,4294 |
| 27.08.2025 | 20,4294 | 20,7017 | 19,155 | 19,5149 |
| 28.08.2025 | 19,4565 | 20,0792 | 18,9702 | 19,9624 |
| 31.08.2025 | 19,9819 | 20,1959 | 19,4176 | 19,4565 |
| 01.09.2025 | 19,4565 | 19,8845 | 18,7755 | 19,5343 |
| 02.09.2025 | 19,5149 | 19,5343 | 18,7172 | 19,0091 |
| 03.09.2025 | 19,0091 | 19,2133 | 18,8534 | 19,1063 |
| 04.09.2025 | 19,1063 | 19,2327 | 18,2891 | 18,3864 |
| 07.09.2025 | 18,2989 | 18,3378 | 17,7151 | 17,8319 |
| 08.09.2025 | 17,8514 | 18,7755 | 16,9661 | 17,5498 |
| 09.09.2025 | 17,5498 | 17,8416 | 17,1899 | 17,4817 |
| 10.09.2025 | 17,5108 | 18,1335 | 17,4817 | 17,8805 |
| 11.09.2025 | 17,8416 | 17,9487 | 17,4817 | 17,8028 |
| 14.09.2025 | 17,6568 | 18,4837 | 17,3747 | 18,4837 |
| 15.09.2025 | 18,4837 | 18,9798 | 18,3573 | 18,9409 |
| 16.09.2025 | 19,1063 | 19,2133 | 18,7366 | 19,1647 |
| 17.09.2025 | 19,2036 | 19,3982 | 18,8631 | 18,9312 |
| 18.09.2025 | 18,9312 | 19,155 | 18,6686 | 19,0188 |
| 21.09.2025 | 19,1355 | 19,3106 | 18,2989 | 18,3086 |
| 22.09.2025 | 18,2989 | 18,4448 | 17,9 | 18,0848 |
| 23.09.2025 | 18,0848 | 18,4837 | 17,9 | 18,2794 |
| 24.09.2025 | 18,2794 | 18,4448 | 17,9 | 17,9584 |
| 25.09.2025 | 17,9973 | 18,0848 | 17,3163 | 17,3455 |
| 28.09.2025 | 17,4136 | 17,6762 | 16,9953 | 16,9953 |
| 29.09.2025 | 17,2004 | 17,3776 | 16,8066 | 17,1807 |
| 30.09.2025 | 17,1807 | 17,1807 | 16,5703 | 17,0232 |
| 01.10.2025 | 17,033 | 17,2595 | 16,2454 | 16,7081 |
| 02.10.2025 | 16,7573 | 16,8361 | 16,5014 | 16,5604 |
| 05.10.2025 | 16,5604 | 16,6786 | 16,1961 | 16,3734 |
| 06.10.2025 | 16,3931 | 16,8853 | 16,1371 | 16,5506 |
| 07.10.2025 | 16,5506 | 16,5703 | 16,1469 | 16,1765 |
| 08.10.2025 | 16,2257 | 16,6786 | 16,206 | 16,2651 |
| 09.10.2025 | 16,3438 | 16,3734 | 16,0878 | 16,2848 |
| 12.10.2025 | 16,2454 | 16,2454 | 15,8811 | 15,8811 |
| 13.10.2025 | 15,9303 | 16,1765 | 15,8122 | 15,8122 |
| 14.10.2025 | 15,8122 | 16,1568 | 15,7826 | 15,9106 |
| 15.10.2025 | 15,9106 | 16,0485 | 15,5562 | 15,6546 |
| 16.10.2025 | 15,5562 | 15,694 | 15,0344 | 15,5562 |
| 19.10.2025 | 15,5956 | 15,7432 | 15,3593 | 15,7432 |
| 20.10.2025 | 15,95 | 15,95 | 15,6448 | 15,7826 |
| 21.10.2025 | 15,7826 | 15,9008 | 15,566 | 15,8515 |
| 22.10.2025 | 15,8515 | 15,9402 | 15,6054 | 15,8319 |
| 23.10.2025 | 15,9205 | 16,5407 | 15,8417 | 16,4915 |
| 26.10.2025 | 16,4915 | 16,5801 | 16,3143 | 16,462 |
| 27.10.2025 | 16,462 | 16,6884 | 16,3143 | 16,6884 |
| 29.10.2025 | 16,7869 | 16,9149 | 16,4915 | 16,6786 |
| 30.10.2025 | 16,7377 | 16,7377 | 16,462 | 16,5604 |
| 02.11.2025 | 16,7081 | 16,8361 | 16,5407 | 16,6294 |
| 03.11.2025 | 16,9149 | 16,9149 | 16,3438 | 16,5407 |
| 04.11.2025 | 16,59 | 16,7672 | 16,3438 | 16,7573 |
| 05.11.2025 | 16,7573 | 16,777 | 16,5801 | 16,6294 |
| 06.11.2025 | 16,6294 | 16,6392 | 16,1666 | 16,2454 |
| 09.11.2025 | 16,3832 | 16,3832 | 16,1469 | 16,334 |
| 10.11.2025 | 16,3438 | 16,3438 | 15,6152 | 15,9697 |
| 11.11.2025 | 15,8122 | 16,1961 | 15,6743 | 15,7432 |
| 12.11.2025 | 15,8515 | 15,95 | 15,6743 | 15,7728 |
| 13.11.2025 | 15,7728 | 15,8023 | 15,1623 | 15,3593 |
| 16.11.2025 | 15,3691 | 15,7137 | 15,3691 | 15,566 |
| 17.11.2025 | 15,694 | 15,7925 | 15,5562 | 15,694 |
| 18.11.2025 | 15,7531 | 15,8023 | 15,6448 | 15,7039 |
| 19.11.2025 | 15,7039 | 15,7531 | 15,438 | 15,5365 |
| 20.11.2025 | 15,5365 | 16,1863 | 15,3593 | 15,6251 |
| 23.11.2025 | 15,7728 | 15,8515 | 15,5759 | 15,6842 |
| 24.11.2025 | 15,7531 | 15,7531 | 15,5069 | 15,6054 |
| 25.11.2025 | 15,5562 | 15,6349 | 14,9457 | 14,9654 |
| 26.11.2025 | 14,9654 | 15,0934 | 14,8079 | 14,8276 |
| 27.11.2025 | 14,7291 | 14,8079 | 14,3255 | 14,5421 |
| 30.11.2025 | 14,5421 | 14,6701 | 14,3058 | 14,355 |
| 01.12.2025 | 14,3747 | 14,4239 | 14,1975 | 14,3255 |
| 02.12.2025 | 14,3452 | 14,4928 | 13,784 | 14,2762 |
| 03.12.2025 | 14,4731 | 14,7882 | 14,2664 | 14,4928 |
| 04.12.2025 | 14,4928 | 14,5913 | 14,355 | 14,5913 |
| 07.12.2025 | 14,6701 | 14,867 | 14,6011 | 14,8079 |
| 08.12.2025 | 14,8276 | 15,6743 | 14,8079 | 15,6546 |
| 09.12.2025 | 15,7728 | 15,8811 | 15,3986 | 15,6054 |
| 10.12.2025 | 15,6054 | 15,95 | 15,5562 | 15,8909 |
| 11.12.2025 | 15,95 | 16,8853 | 15,8909 | 16,4915 |
| 14.12.2025 | 16,4915 | 16,6786 | 15,9992 | 16,3832 |
| 15.12.2025 | 16,3832 | 16,9247 | 16,2257 | 16,7869 |
| 16.12.2025 | 16,8853 | 17,801 | 16,8066 | 17,7025 |
| 17.12.2025 | 17,7222 | 18,7068 | 17,1709 | 17,2299 |
| 18.12.2025 | 17,2299 | 17,4564 | 16,777 | 17,1512 |
| 21.12.2025 | 17,1512 | 17,7025 | 16,9936 | 17,3284 |
| 22.12.2025 | 17,3284 | 17,8207 | 17,1315 | 17,6238 |
| 23.12.2025 | 17,6238 | 18,1357 | 17,4859 | 17,6435 |
| 24.12.2025 | 17,7222 | 17,8108 | 17,4761 | 17,7321 |
| 25.12.2025 | 17,7321 | 18,1653 | 17,6041 | 18,0176 |
| 28.12.2025 | 18,0176 | 18,2047 | 17,4564 | 17,6828 |
| 29.12.2025 | 17,7222 | 18,4902 | 17,6336 | 18,4902 |
| 30.12.2025 | 18,4902 | 19,1105 | 18,2834 | 18,8939 |