Nasmed Özel Saglik Hizmetleri Ticaret Anonim Sirketi (IST:EGEPO)
Turkey · Delayed Price · Currency is TRY 7.27
+0.01 (0.14%)
At close: Dec 5, 2025
IST:EGEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 7.69 | 7.76 | 7.50 | 7.62 | 7.62 | -0.91% | 3,620,889 |
| Nov 6, 2025 | 7.89 | 7.89 | 7.64 | 7.69 | 7.69 | -1.54% | 3,677,102 |
| Nov 5, 2025 | 7.79 | 7.90 | 7.71 | 7.81 | 7.81 | 0.26% | 4,365,144 |
| Nov 4, 2025 | 8.00 | 8.00 | 7.70 | 7.79 | 7.79 | -1.52% | 3,698,603 |
| Nov 3, 2025 | 7.93 | 8.13 | 7.87 | 7.91 | 7.91 | 1.15% | 6,038,654 |
| Oct 31, 2025 | 7.61 | 7.88 | 7.53 | 7.82 | 7.82 | 0.51% | 6,755,277 |
| Oct 30, 2025 | 7.65 | 7.93 | 7.65 | 7.78 | 7.78 | 1.83% | 3,907,172 |
| Oct 28, 2025 | 7.72 | 7.74 | 7.61 | 7.64 | 7.64 | -0.78% | 1,591,336 |
| Oct 27, 2025 | 7.77 | 7.86 | 7.67 | 7.70 | 7.70 | -0.77% | 2,998,739 |
| Oct 24, 2025 | 7.61 | 7.81 | 7.58 | 7.76 | 7.76 | 2.24% | 3,307,374 |
| Oct 23, 2025 | 7.80 | 7.81 | 7.55 | 7.59 | 7.59 | -1.43% | 2,288,103 |
| Oct 22, 2025 | 7.63 | 7.84 | 7.59 | 7.70 | 7.70 | 1.18% | 3,095,262 |
| Oct 21, 2025 | 7.70 | 7.75 | 7.56 | 7.61 | 7.61 | -0.39% | 3,523,953 |
| Oct 20, 2025 | 7.80 | 7.95 | 7.41 | 7.64 | 7.64 | -0.65% | 3,986,896 |
| Oct 17, 2025 | 8.06 | 8.15 | 7.66 | 7.69 | 7.69 | -4.59% | 6,151,738 |
| Oct 16, 2025 | 8.17 | 8.26 | 8.03 | 8.06 | 8.06 | -1.35% | 4,974,164 |
| Oct 15, 2025 | 8.50 | 8.54 | 8.10 | 8.17 | 8.17 | -2.62% | 4,823,652 |
| Oct 14, 2025 | 8.53 | 8.77 | 8.36 | 8.39 | 8.39 | -1.06% | 6,020,079 |
| Oct 13, 2025 | 8.10 | 8.72 | 7.78 | 8.48 | 8.48 | 4.56% | 11,255,010 |
| Oct 10, 2025 | 7.78 | 8.32 | 7.75 | 8.11 | 8.11 | 4.65% | 10,360,450 |
| Oct 9, 2025 | 7.78 | 7.91 | 7.75 | 7.75 | 7.75 | 0.13% | 2,860,580 |
| Oct 8, 2025 | 7.95 | 8.10 | 7.62 | 7.74 | 7.74 | -2.64% | 7,360,496 |
| Oct 7, 2025 | 7.94 | 8.06 | 7.76 | 7.95 | 7.95 | 0.13% | 2,668,057 |
| Oct 6, 2025 | 8.05 | 8.21 | 7.89 | 7.94 | 7.94 | -1.37% | 2,818,701 |
| Oct 3, 2025 | 8.10 | 8.17 | 7.92 | 8.05 | 8.05 | -0.49% | 2,694,294 |
| Oct 2, 2025 | 8.21 | 8.26 | 8.08 | 8.09 | 8.09 | -1.10% | 3,043,500 |
| Oct 1, 2025 | 8.27 | 8.42 | 8.05 | 8.18 | 8.18 | -0.73% | 3,041,183 |
| Sep 30, 2025 | 8.16 | 8.24 | 8.08 | 8.24 | 8.24 | 1.10% | 2,934,765 |
| Sep 29, 2025 | 8.04 | 8.39 | 8.00 | 8.15 | 8.15 | 1.37% | 5,586,559 |
| Sep 26, 2025 | 8.22 | 8.24 | 8.02 | 8.04 | 8.04 | -2.07% | 2,562,334 |