Nasmed Özel Saglik Hizmetleri Ticaret Anonim Sirketi (IST:EGEPO)
Turkey · Delayed Price · Currency is TRY 12.19
-0.38 (-3.02%)
Last updated: Mar 2, 2026, 2:10 PM GMT+3
IST:EGEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 11.34 | 12.19 | 11.33 | 12.19 | - | -3.02% | 2,366,489 |
| Feb 27, 2026 | 12.68 | 12.99 | 12.14 | 12.57 | 12.57 | 0.08% | 6,129,499 |
| Feb 26, 2026 | 11.82 | 12.75 | 11.77 | 12.56 | 12.56 | 4.67% | 4,369,668 |
| Feb 25, 2026 | 11.69 | 12.18 | 11.69 | 12.00 | 12.00 | 1.61% | 3,669,222 |
| Feb 24, 2026 | 12.00 | 12.26 | 11.81 | 11.81 | 11.81 | -1.42% | 2,388,800 |
| Feb 23, 2026 | 11.94 | 12.22 | 11.64 | 11.98 | 11.98 | 2.22% | 4,473,304 |
| Feb 20, 2026 | 11.49 | 12.03 | 11.29 | 11.72 | 11.72 | 3.72% | 5,300,469 |
| Feb 19, 2026 | 11.62 | 11.69 | 11.24 | 11.30 | 11.30 | -2.75% | 2,374,789 |
| Feb 18, 2026 | 11.55 | 11.73 | 11.30 | 11.62 | 11.62 | 0.61% | 4,922,940 |
| Feb 17, 2026 | 12.00 | 12.10 | 11.49 | 11.55 | 11.55 | -1.03% | 2,146,052 |
| Feb 16, 2026 | 11.59 | 11.79 | 11.41 | 11.67 | 11.67 | 1.48% | 3,759,026 |
| Feb 13, 2026 | 11.51 | 12.10 | 11.36 | 11.50 | 11.50 | - | 6,469,907 |
| Feb 12, 2026 | 11.65 | 11.86 | 11.40 | 11.50 | 11.50 | - | 5,255,795 |
| Feb 11, 2026 | 11.55 | 11.71 | 11.34 | 11.50 | 11.50 | -0.95% | 3,298,549 |
| Feb 10, 2026 | 11.36 | 11.74 | 11.13 | 11.61 | 11.61 | 2.20% | 8,692,888 |
| Feb 9, 2026 | 10.87 | 11.60 | 10.87 | 11.36 | 11.36 | 5.19% | 7,444,760 |
| Feb 6, 2026 | 10.90 | 11.00 | 10.60 | 10.80 | 10.80 | -0.64% | 3,796,439 |
| Feb 5, 2026 | 10.91 | 10.98 | 10.51 | 10.87 | 10.87 | 0.74% | 4,724,785 |
| Feb 4, 2026 | 10.91 | 11.10 | 10.79 | 10.79 | 10.79 | -0.28% | 2,873,316 |
| Feb 3, 2026 | 10.51 | 10.95 | 10.36 | 10.82 | 10.82 | 2.85% | 3,217,090 |
| Feb 2, 2026 | 10.20 | 10.56 | 10.04 | 10.52 | 10.52 | 0.19% | 4,473,469 |
| Jan 30, 2026 | 10.60 | 11.36 | 10.16 | 10.50 | 10.50 | 0.48% | 10,646,500 |
| Jan 29, 2026 | 10.30 | 10.46 | 10.20 | 10.45 | 10.45 | 1.75% | 4,004,283 |
| Jan 28, 2026 | 10.00 | 10.40 | 9.90 | 10.27 | 10.27 | 2.70% | 5,726,492 |
| Jan 27, 2026 | 10.00 | 10.17 | 9.64 | 10.00 | 10.00 | -0.50% | 4,273,311 |
| Jan 26, 2026 | 10.10 | 10.26 | 9.77 | 10.05 | 10.05 | 0.60% | 3,901,161 |
| Jan 23, 2026 | 10.12 | 10.27 | 9.80 | 9.99 | 9.99 | -1.19% | 6,914,071 |
| Jan 22, 2026 | 9.81 | 10.26 | 9.81 | 10.11 | 10.11 | 3.06% | 5,410,604 |
| Jan 21, 2026 | 9.96 | 10.14 | 9.73 | 9.81 | 9.81 | -0.91% | 3,693,557 |
| Jan 20, 2026 | 9.43 | 9.90 | 9.28 | 9.90 | 9.90 | 4.98% | 7,265,754 |
| 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 |