Nasmed Özel Saglik Hizmetleri Ticaret Anonim Sirketi (IST:EGEPO)
Turkey · Delayed Price · Currency is TRY 8.82
-0.14 (-1.56%)
Last updated: Sep 3, 2025, 11:24 AM GMT+3
IST:EGEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.96 | 9.00 | 8.75 | 8.81 | - | -1.56% | 6,320,213 |
| Sep 2, 2025 | 9.38 | 9.40 | 8.70 | 8.95 | - | -4.48% | 10,128,736 |
| Sep 1, 2025 | 9.01 | 9.56 | 8.76 | 9.37 | - | 5.28% | 14,486,016 |
| Aug 29, 2025 | 9.02 | 9.11 | 8.87 | 8.90 | - | 0.45% | 5,722,642 |
| Aug 28, 2025 | 9.02 | 9.03 | 8.81 | 8.86 | - | -0.67% | 4,266,881 |
| Aug 27, 2025 | 9.22 | 9.25 | 8.81 | 8.92 | - | -2.62% | 6,469,562 |
| Aug 26, 2025 | 8.86 | 9.31 | 8.75 | 9.16 | - | 3.39% | 13,075,308 |
| Aug 25, 2025 | 8.81 | 9.07 | 8.80 | 8.86 | - | -0.78% | 8,583,284 |
| Aug 22, 2025 | 9.25 | 9.56 | 8.87 | 8.93 | - | -3.15% | 9,740,493 |
| Aug 21, 2025 | 9.62 | 9.67 | 9.08 | 9.22 | - | -4.46% | 13,080,131 |
| Aug 20, 2025 | 9.85 | 10.07 | 9.61 | 9.65 | - | -2.43% | 11,590,401 |
| Aug 19, 2025 | 10.00 | 10.11 | 9.60 | 9.89 | - | 0.41% | 10,615,033 |
| Aug 18, 2025 | 9.64 | 10.47 | 9.59 | 9.85 | - | 2.18% | 19,154,911 |
| Aug 15, 2025 | 8.74 | 9.66 | 8.63 | 9.64 | - | 9.67% | 17,708,402 |
| Aug 14, 2025 | 9.00 | 9.59 | 8.77 | 8.79 | - | -2.33% | 28,270,243 |
| Aug 13, 2025 | 8.20 | 9.00 | 8.17 | 9.00 | - | 9.89% | 31,752,836 |
| Aug 12, 2025 | 7.65 | 8.24 | 7.60 | 8.19 | - | 7.06% | 20,178,846 |
| Aug 11, 2025 | 7.62 | 7.81 | 7.58 | 7.65 | - | 0.53% | 4,851,364 |
| Aug 8, 2025 | 7.67 | 7.73 | 7.55 | 7.61 | - | -1.42% | 5,537,300 |
| Aug 7, 2025 | 7.72 | 7.89 | 7.60 | 7.72 | - | 0.39% | 9,590,496 |
| Aug 6, 2025 | 7.71 | 7.79 | 7.62 | 7.69 | - | -1.41% | 5,743,005 |
| Aug 5, 2025 | 7.90 | 7.90 | 7.72 | 7.80 | - | 0.13% | 7,597,908 |
| Aug 4, 2025 | 7.84 | 7.87 | 7.70 | 7.79 | - | -0.13% | 7,672,065 |
| Aug 1, 2025 | 7.83 | 7.96 | 7.68 | 7.80 | - | -0.51% | 9,668,375 |
| Jul 31, 2025 | 7.99 | 8.08 | 7.83 | 7.84 | - | -0.76% | 8,267,511 |
| Jul 30, 2025 | 8.51 | 8.51 | 7.84 | 7.90 | - | -7.06% | 14,309,263 |
| Jul 29, 2025 | 9.05 | 9.10 | 8.49 | 8.50 | - | -2.19% | 23,247,393 |
| Jul 28, 2025 | 7.91 | 8.69 | 7.90 | 8.69 | - | 10.00% | 22,767,358 |
| Jul 25, 2025 | 8.06 | 8.32 | 7.76 | 7.90 | - | -1.00% | 13,407,192 |
| Jul 24, 2025 | 7.41 | 8.06 | 7.41 | 7.98 | - | -1.85% | 29,704,956 |
| Jul 23, 2025 | 8.12 | 8.53 | 8.01 | 8.13 | - | 0.12% | 15,446,749 |
| Jul 22, 2025 | 7.79 | 8.31 | 7.75 | 8.12 | - | 4.24% | 21,906,321 |
| Jul 21, 2025 | 8.05 | 8.31 | 7.70 | 7.79 | - | -2.87% | 19,353,155 |
| Jul 18, 2025 | 7.95 | 8.19 | 7.84 | 8.02 | - | -1.60% | 22,497,158 |
| Jul 17, 2025 | 8.45 | 8.71 | 8.01 | 8.15 | - | -3.21% | 17,028,342 |
| Jul 16, 2025 | 9.20 | 9.21 | 8.38 | 8.42 | - | -7.78% | 21,615,772 |
| Jul 14, 2025 | 9.34 | 9.60 | 8.75 | 9.13 | - | -2.67% | 25,562,414 |
| Jul 11, 2025 | 9.50 | 9.83 | 9.38 | 9.38 | - | -2.60% | 9,697,094 |
| Jul 10, 2025 | 9.90 | 10.34 | 9.59 | 9.63 | - | -0.62% | 17,940,346 |
| Jul 9, 2025 | 9.36 | 10.14 | 9.01 | 9.69 | - | 4.08% | 29,855,283 |
| Jul 8, 2025 | 9.07 | 9.55 | 8.92 | 9.31 | - | 6.89% | 32,874,636 |
| Jul 7, 2025 | 7.82 | 8.71 | 7.75 | 8.71 | - | 9.97% | 20,226,265 |
| Jul 4, 2025 | 8.14 | 8.45 | 7.90 | 7.92 | - | -2.22% | 16,965,910 |
| Jul 3, 2025 | 7.77 | 8.29 | 7.66 | 8.10 | - | 6.02% | 16,574,761 |
| Jul 2, 2025 | 7.50 | 7.98 | 7.35 | 7.64 | - | 2.55% | 18,677,937 |
| Jul 1, 2025 | 7.22 | 7.63 | 7.08 | 7.45 | - | 3.47% | 15,217,039 |
| Jun 30, 2025 | 7.06 | 7.30 | 6.96 | 7.20 | - | 2.42% | 12,341,072 |
| Jun 27, 2025 | 6.92 | 7.25 | 6.80 | 7.03 | - | 1.44% | 13,875,814 |
| Jun 26, 2025 | 7.15 | 7.30 | 6.90 | 6.93 | - | -2.53% | 8,695,702 |
| Jun 25, 2025 | 7.02 | 7.45 | 6.97 | 7.11 | - | 2.01% | 15,407,578 |