Nasmed Özel Saglik Hizmetleri Ticaret Anonim Sirketi (IST:EGEPO)
Turkey · Delayed Price · Currency is TRY 6.39
-0.70 (-9.87%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
IST:EGEPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 7.20 | 7.25 | 6.39 | 6.39 | 6.39 | -9.87% | 6,145,925 |
| Oct 2, 2026 | 6.83 | 7.14 | 6.66 | 7.09 | 7.09 | 3.50% | 5,687,988 |
| Oct 1, 2026 | 6.70 | 6.91 | 6.56 | 6.85 | 6.85 | 3.95% | 1,878,950 |
| Sep 30, 2026 | 6.77 | 7.00 | 6.59 | 6.59 | 6.59 | -2.23% | 2,680,098 |
| Sep 29, 2026 | 6.80 | 7.02 | 6.61 | 6.74 | 6.74 | -4.13% | 3,239,257 |
| Sep 28, 2026 | 7.30 | 7.34 | 6.74 | 7.03 | 7.03 | -6.02% | 3,763,679 |
| Sep 25, 2026 | 7.01 | 7.58 | 6.64 | 7.48 | 7.48 | 7.78% | 7,277,093 |
| Sep 24, 2026 | 6.97 | 7.03 | 6.73 | 6.94 | 6.94 | -0.57% | 2,212,019 |
| Sep 23, 2026 | 7.28 | 7.28 | 6.81 | 6.98 | 6.98 | -1.83% | 3,168,334 |
| Sep 22, 2026 | 7.16 | 7.38 | 6.97 | 7.11 | 7.11 | -0.70% | 2,127,021 |
| Sep 21, 2026 | 6.85 | 8.04 | 6.85 | 7.16 | 7.16 | -2.05% | 4,838,537 |
| Sep 18, 2026 | 7.97 | 7.97 | 7.30 | 7.31 | 7.31 | -7.12% | 3,173,568 |
| Sep 17, 2026 | 8.23 | 8.33 | 7.44 | 7.87 | 7.87 | -4.37% | 6,593,349 |
| Sep 16, 2026 | 9.14 | 9.26 | 8.23 | 8.23 | 8.23 | -9.96% | 8,081,049 |
| Sep 15, 2026 | 10.01 | 10.16 | 9.14 | 9.14 | 9.14 | -9.68% | 4,850,934 |
| Sep 14, 2026 | 9.97 | 10.52 | 9.49 | 10.12 | 10.12 | -1.36% | 9,105,860 |
| Sep 11, 2026 | 10.26 | 11.00 | 10.26 | 10.26 | 10.26 | -10.00% | 23,548,416 |
| Sep 10, 2026 | 13.00 | 13.00 | 11.40 | 11.40 | 11.40 | -9.95% | 9,935,844 |
| Sep 9, 2026 | 13.10 | 13.60 | 12.44 | 12.66 | 12.66 | -8.39% | 9,626,740 |
| Sep 8, 2026 | 14.61 | 14.92 | 13.82 | 13.82 | 13.82 | -5.02% | 4,898,839 |
| Sep 7, 2026 | 13.90 | 14.59 | 13.25 | 14.55 | 14.55 | 4.38% | 4,973,554 |
| Sep 4, 2026 | 15.70 | 15.75 | 13.94 | 13.94 | 13.94 | -9.95% | 4,616,921 |
| Sep 3, 2026 | 17.28 | 17.35 | 15.48 | 15.48 | 15.48 | -9.95% | 9,100,992 |
| Sep 2, 2026 | 16.67 | 17.25 | 16.47 | 17.19 | 17.19 | 4.06% | 8,209,271 |
| Sep 1, 2026 | 16.64 | 16.64 | 15.82 | 16.52 | 16.52 | 3.31% | 2,732,843 |
| Aug 31, 2026 | 16.25 | 16.50 | 15.92 | 15.99 | 15.99 | -2.32% | 1,903,358 |
| Aug 28, 2026 | 16.30 | 16.37 | 15.86 | 16.37 | 16.37 | 0.61% | 2,890,647 |
| Aug 27, 2026 | 17.00 | 17.00 | 16.15 | 16.27 | 16.27 | -2.81% | 1,766,996 |
| Aug 26, 2026 | 17.07 | 17.22 | 16.69 | 16.74 | 16.74 | -1.93% | 2,506,222 |
| Aug 25, 2026 | 16.30 | 17.30 | 16.30 | 17.07 | 17.07 | 4.72% | 4,976,856 |
| Aug 24, 2026 | 16.70 | 16.70 | 15.90 | 16.30 | 16.30 | -2.40% | 2,612,254 |
| Aug 21, 2026 | 16.94 | 17.22 | 16.47 | 16.70 | 16.70 | -1.76% | 2,711,777 |
| Aug 20, 2026 | 17.47 | 17.90 | 16.96 | 17.00 | 17.00 | -2.63% | 3,548,377 |
| Aug 19, 2026 | 17.40 | 17.90 | 16.70 | 17.46 | 17.46 | 0.29% | 3,246,993 |
| Aug 18, 2026 | 17.83 | 17.87 | 17.38 | 17.41 | 17.41 | -2.36% | 1,364,634 |
| Aug 17, 2026 | 17.70 | 18.10 | 17.54 | 17.83 | 17.83 | 0.73% | 3,454,461 |
| Aug 14, 2026 | 18.14 | 18.18 | 17.70 | 17.70 | 17.70 | -2.05% | 2,303,435 |
| Aug 13, 2026 | 18.20 | 18.23 | 17.95 | 18.07 | 18.07 | 0.50% | 1,672,563 |
| Aug 12, 2026 | 18.50 | 18.50 | 17.85 | 17.98 | 17.98 | -0.88% | 3,024,524 |
| Aug 11, 2026 | 18.28 | 18.41 | 17.99 | 18.14 | 18.14 | 0.06% | 1,302,629 |
| Aug 10, 2026 | 19.10 | 19.10 | 18.13 | 18.13 | 18.13 | -4.58% | 2,115,970 |
| Aug 7, 2026 | 18.85 | 19.01 | 18.46 | 19.00 | 19.00 | 1.39% | 3,546,097 |
| Aug 6, 2026 | 18.70 | 19.14 | 18.65 | 18.74 | 18.74 | 0.48% | 3,402,606 |
| Aug 5, 2026 | 18.30 | 18.65 | 17.87 | 18.65 | 18.65 | 1.91% | 2,767,298 |
| Aug 4, 2026 | 18.01 | 18.40 | 17.83 | 18.30 | 18.30 | 1.55% | 3,042,466 |
| Aug 3, 2026 | 18.60 | 18.60 | 17.90 | 18.02 | 18.02 | -2.33% | 2,306,014 |
| Jul 31, 2026 | 18.12 | 18.45 | 17.85 | 18.45 | 18.45 | 1.82% | 3,188,216 |
| Jul 30, 2026 | 18.59 | 18.59 | 18.00 | 18.12 | 18.12 | -0.98% | 1,502,347 |
| Jul 29, 2026 | 18.70 | 19.01 | 18.13 | 18.30 | 18.30 | -2.14% | 3,757,041 |
| Jul 28, 2026 | 18.02 | 18.93 | 17.78 | 18.70 | 18.70 | 3.20% | 4,175,001 |