Nasmed Özel Saglik Hizmetleri Ticaret Anonim Sirketi (IST:EGEPO)
Turkey · Delayed Price · Currency is TRY 8.04
-0.17 (-2.07%)
At close: Sep 26, 2025
IST:EGEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 8.87 | 9.12 | 8.87 | 8.99 | 8.99 | 2.04% | 5,984,017 |
| Sep 3, 2025 | 8.96 | 9.00 | 8.75 | 8.81 | 8.81 | -1.56% | 6,320,213 |
| Sep 2, 2025 | 9.38 | 9.40 | 8.70 | 8.95 | 8.95 | -4.48% | 10,128,730 |
| Sep 1, 2025 | 9.01 | 9.56 | 8.76 | 9.37 | 9.37 | 5.28% | 14,486,010 |
| Aug 29, 2025 | 9.02 | 9.11 | 8.87 | 8.90 | 8.90 | 0.45% | 5,722,642 |
| Aug 28, 2025 | 9.02 | 9.03 | 8.81 | 8.86 | 8.86 | -0.67% | 4,266,881 |
| Aug 27, 2025 | 9.22 | 9.25 | 8.81 | 8.92 | 8.92 | -2.62% | 6,469,562 |
| Aug 26, 2025 | 8.86 | 9.31 | 8.75 | 9.16 | 9.16 | 3.39% | 13,075,300 |
| Aug 25, 2025 | 8.81 | 9.07 | 8.80 | 8.86 | 8.86 | -0.78% | 8,583,284 |
| Aug 22, 2025 | 9.25 | 9.56 | 8.87 | 8.93 | 8.93 | -3.15% | 9,740,493 |
| Aug 21, 2025 | 9.62 | 9.67 | 9.08 | 9.22 | 9.22 | -4.46% | 13,080,130 |
| Aug 20, 2025 | 9.85 | 10.07 | 9.61 | 9.65 | 9.65 | -2.43% | 11,590,400 |
| Aug 19, 2025 | 10.00 | 10.11 | 9.60 | 9.89 | 9.89 | 0.41% | 10,615,030 |
| Aug 18, 2025 | 9.64 | 10.47 | 9.59 | 9.85 | 9.85 | 2.18% | 19,154,910 |
| Aug 15, 2025 | 8.74 | 9.66 | 8.63 | 9.64 | 9.64 | 9.67% | 17,708,400 |
| Aug 14, 2025 | 9.00 | 9.59 | 8.77 | 8.79 | 8.79 | -2.33% | 28,270,240 |
| Aug 13, 2025 | 8.20 | 9.00 | 8.17 | 9.00 | 9.00 | 9.89% | 31,752,830 |
| Aug 12, 2025 | 7.65 | 8.24 | 7.60 | 8.19 | 8.19 | 7.06% | 20,178,840 |
| Aug 11, 2025 | 7.62 | 7.81 | 7.58 | 7.65 | 7.65 | 0.53% | 4,851,364 |
| Aug 8, 2025 | 7.67 | 7.73 | 7.55 | 7.61 | 7.61 | -1.42% | 5,537,300 |
| Aug 7, 2025 | 7.72 | 7.89 | 7.60 | 7.72 | 7.72 | 0.39% | 9,590,496 |
| Aug 6, 2025 | 7.71 | 7.79 | 7.62 | 7.69 | 7.69 | -1.41% | 5,743,005 |
| Aug 5, 2025 | 7.90 | 7.90 | 7.72 | 7.80 | 7.80 | 0.13% | 7,597,908 |
| Aug 4, 2025 | 7.84 | 7.87 | 7.70 | 7.79 | 7.79 | -0.13% | 7,672,065 |
| Aug 1, 2025 | 7.83 | 7.96 | 7.68 | 7.80 | 7.80 | -0.51% | 9,668,375 |
| Jul 31, 2025 | 7.99 | 8.08 | 7.83 | 7.84 | 7.84 | -0.76% | 8,267,511 |
| Jul 30, 2025 | 8.51 | 8.51 | 7.84 | 7.90 | 7.90 | -7.06% | 14,309,260 |
| Jul 29, 2025 | 9.05 | 9.10 | 8.49 | 8.50 | 8.50 | -2.19% | 23,247,390 |
| Jul 28, 2025 | 7.91 | 8.69 | 7.90 | 8.69 | 8.69 | 10.00% | 22,767,350 |
| Jul 25, 2025 | 8.06 | 8.32 | 7.76 | 7.90 | 7.90 | -1.00% | 13,407,190 |
| Jul 24, 2025 | 7.41 | 8.06 | 7.41 | 7.98 | 7.98 | -1.85% | 29,704,950 |
| Jul 23, 2025 | 8.12 | 8.53 | 8.01 | 8.13 | 8.13 | 0.12% | 15,446,740 |
| Jul 22, 2025 | 7.79 | 8.31 | 7.75 | 8.12 | 8.12 | 4.24% | 21,906,320 |
| Jul 21, 2025 | 8.05 | 8.31 | 7.70 | 7.79 | 7.79 | -2.87% | 19,353,150 |