Nasmed Özel Saglik Hizmetleri Ticaret Anonim Sirketi (IST:EGEPO)
Turkey · Delayed Price · Currency is TRY 7.58
+0.06 (0.80%)
At close: Nov 14, 2025
IST:EGEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 8.32 | 8.39 | 8.17 | 8.21 | 8.21 | -0.85% | 3,744,338 |
| Sep 24, 2025 | 8.34 | 8.43 | 8.20 | 8.28 | 8.28 | -0.60% | 2,990,624 |
| Sep 23, 2025 | 8.60 | 8.60 | 8.31 | 8.33 | 8.33 | -3.48% | 4,371,099 |
| Sep 22, 2025 | 8.63 | 9.07 | 8.59 | 8.63 | 8.63 | 0.82% | 8,329,333 |
| Sep 19, 2025 | 8.50 | 8.60 | 8.28 | 8.56 | 8.56 | 0.23% | 5,206,058 |
| Sep 18, 2025 | 8.79 | 8.81 | 8.51 | 8.54 | 8.54 | -1.61% | 5,106,698 |
| Sep 17, 2025 | 8.65 | 9.04 | 8.65 | 8.68 | 8.68 | 0.46% | 6,057,293 |
| Sep 16, 2025 | 8.46 | 8.82 | 8.37 | 8.64 | 8.64 | 2.49% | 4,715,611 |
| Sep 15, 2025 | 7.81 | 8.47 | 7.78 | 8.43 | 8.43 | 7.39% | 5,917,685 |
| Sep 12, 2025 | 8.00 | 8.00 | 7.60 | 7.85 | 7.85 | -1.63% | 3,770,389 |
| Sep 11, 2025 | 8.30 | 8.34 | 7.98 | 7.98 | 7.98 | -3.62% | 4,229,787 |
| Sep 10, 2025 | 8.57 | 8.60 | 8.24 | 8.28 | 8.28 | -2.82% | 4,143,907 |
| Sep 9, 2025 | 8.49 | 8.68 | 8.42 | 8.52 | 8.52 | 0.47% | 4,068,593 |
| Sep 8, 2025 | 8.46 | 8.66 | 8.46 | 8.48 | 8.48 | -4.72% | 5,062,957 |
| Sep 5, 2025 | 9.02 | 9.19 | 8.82 | 8.90 | 8.90 | -1.00% | 6,206,150 |