Nasmed Özel Saglik Hizmetleri Ticaret Anonim Sirketi (IST:EGEPO)
Turkey · Delayed Price · Currency is TRY 9.32
-0.05 (-0.53%)
At close: Jan 16, 2026
IST:EGEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 9.32 | 9.49 | 9.18 | 9.43 | 9.43 | 1.18% | 5,224,426 |
| Jan 16, 2026 | 9.37 | 9.48 | 9.28 | 9.32 | 9.32 | -0.53% | 4,237,872 |
| Jan 15, 2026 | 9.02 | 9.50 | 8.97 | 9.37 | 9.37 | 4.11% | 7,190,019 |
| Jan 14, 2026 | 8.93 | 9.15 | 8.90 | 9.00 | 9.00 | 0.33% | 3,869,796 |
| Jan 13, 2026 | 8.80 | 9.01 | 8.58 | 8.97 | 8.97 | 1.93% | 5,489,826 |
| Jan 12, 2026 | 8.95 | 9.05 | 8.76 | 8.80 | 8.80 | -1.12% | 6,627,764 |
| Jan 9, 2026 | 9.09 | 9.36 | 8.78 | 8.90 | 8.90 | -2.09% | 11,450,730 |
| Jan 8, 2026 | 8.46 | 9.25 | 8.35 | 9.09 | 9.09 | 7.57% | 11,948,660 |
| Jan 7, 2026 | 8.47 | 8.77 | 8.33 | 8.45 | 8.45 | -0.35% | 5,715,947 |
| Jan 6, 2026 | 8.31 | 8.58 | 8.26 | 8.48 | 8.48 | 2.05% | 4,769,132 |
| Jan 5, 2026 | 8.37 | 8.74 | 8.01 | 8.31 | 8.31 | 1.09% | 7,433,821 |
| Jan 2, 2026 | 8.19 | 8.57 | 8.12 | 8.22 | 8.22 | 0.37% | 5,364,097 |
| Dec 31, 2025 | 8.06 | 8.40 | 7.77 | 8.19 | 8.19 | 1.36% | 6,386,486 |
| Dec 30, 2025 | 8.55 | 8.94 | 7.78 | 8.08 | 8.08 | -2.06% | 39,181,770 |
| Dec 29, 2025 | 7.50 | 8.25 | 7.50 | 8.25 | 8.25 | 10.00% | 8,978,378 |
| Dec 26, 2025 | 7.30 | 7.63 | 7.30 | 7.50 | 7.50 | 2.88% | 5,355,714 |
| Dec 25, 2025 | 7.00 | 7.50 | 7.00 | 7.29 | 7.29 | 3.85% | 4,514,991 |
| Dec 24, 2025 | 6.99 | 7.07 | 6.86 | 7.02 | 7.02 | 0.29% | 2,108,700 |
| Dec 23, 2025 | 6.98 | 7.03 | 6.70 | 7.00 | 7.00 | 0.29% | 2,365,113 |
| Dec 22, 2025 | 7.10 | 7.16 | 6.98 | 6.98 | 6.98 | -1.69% | 3,136,105 |
| Dec 19, 2025 | 7.09 | 7.17 | 7.05 | 7.10 | 7.10 | 0.14% | 1,545,947 |
| Dec 18, 2025 | 7.16 | 7.18 | 7.03 | 7.09 | 7.09 | -0.70% | 1,628,852 |
| Dec 17, 2025 | 7.12 | 7.25 | 7.11 | 7.14 | 7.14 | -0.70% | 2,352,073 |
| Dec 16, 2025 | 7.37 | 7.37 | 7.18 | 7.19 | 7.19 | -1.91% | 1,656,762 |
| Dec 15, 2025 | 7.17 | 7.35 | 7.17 | 7.33 | 7.33 | 2.23% | 2,646,596 |
| Dec 12, 2025 | 7.21 | 7.32 | 7.14 | 7.17 | 7.17 | -0.28% | 2,846,336 |
| Dec 11, 2025 | 7.26 | 7.38 | 7.19 | 7.19 | 7.19 | -0.96% | 2,580,007 |
| Dec 10, 2025 | 7.18 | 7.50 | 7.08 | 7.26 | 7.26 | 1.11% | 7,036,189 |
| Dec 9, 2025 | 7.20 | 7.31 | 7.10 | 7.18 | 7.18 | -0.69% | 1,884,678 |
| Dec 8, 2025 | 7.33 | 7.34 | 7.19 | 7.23 | 7.23 | -0.55% | 2,049,850 |
| Dec 5, 2025 | 7.26 | 7.31 | 7.18 | 7.27 | 7.27 | 0.14% | 1,761,148 |
| Dec 4, 2025 | 7.41 | 7.66 | 7.26 | 7.26 | 7.26 | -1.76% | 2,613,805 |
| Dec 3, 2025 | 7.45 | 7.53 | 7.39 | 7.39 | 7.39 | -0.94% | 1,441,999 |
| Dec 2, 2025 | 7.52 | 7.58 | 7.41 | 7.46 | 7.46 | -0.53% | 2,184,059 |
| Dec 1, 2025 | 7.60 | 7.75 | 7.50 | 7.50 | 7.50 | - | 2,428,430 |
| Nov 28, 2025 | 7.67 | 7.67 | 7.48 | 7.50 | 7.50 | -0.92% | 2,014,255 |
| Nov 27, 2025 | 7.75 | 7.80 | 7.51 | 7.57 | 7.57 | -2.07% | 2,368,356 |
| Nov 26, 2025 | 7.99 | 7.99 | 7.65 | 7.73 | 7.73 | -3.25% | 2,914,843 |
| Nov 25, 2025 | 8.15 | 8.18 | 7.77 | 7.99 | 7.99 | -1.36% | 4,097,312 |
| Nov 24, 2025 | 7.97 | 8.18 | 7.82 | 8.10 | 8.10 | 1.63% | 4,939,015 |
| Nov 21, 2025 | 7.84 | 7.97 | 7.75 | 7.97 | 7.97 | 0.89% | 2,558,908 |
| Nov 20, 2025 | 7.96 | 8.03 | 7.80 | 7.90 | 7.90 | 0.64% | 5,826,307 |
| Nov 19, 2025 | 7.93 | 8.02 | 7.77 | 7.85 | 7.85 | -1.01% | 4,590,834 |
| Nov 18, 2025 | 8.16 | 8.23 | 7.88 | 7.93 | 7.93 | -1.73% | 5,914,116 |
| Nov 17, 2025 | 7.54 | 8.07 | 7.53 | 8.07 | 8.07 | 6.46% | 8,002,107 |
| Nov 14, 2025 | 7.52 | 8.19 | 7.45 | 7.58 | 7.58 | 0.80% | 8,866,782 |
| Nov 13, 2025 | 7.01 | 7.80 | 7.01 | 7.52 | 7.52 | 5.77% | 7,983,391 |
| Nov 12, 2025 | 7.28 | 7.38 | 7.00 | 7.11 | 7.11 | -1.93% | 4,168,427 |
| Nov 11, 2025 | 7.51 | 7.51 | 7.14 | 7.25 | 7.25 | -3.46% | 4,616,745 |
| Nov 10, 2025 | 7.62 | 7.66 | 7.47 | 7.51 | 7.51 | -1.44% | 3,181,551 |