Nasmed Özel Saglik Hizmetleri Ticaret Anonim Sirketi (IST:EGEPO)
Turkey · Delayed Price · Currency is TRY 4.150
-0.050 (-1.19%)
At close: Oct 28, 2026
IST:EGEPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.16 | 4.35 | 4.13 | 4.15 | 4.15 | -1.19% | 818,815 |
| Oct 27, 2026 | 4.49 | 4.49 | 4.04 | 4.20 | 4.20 | -5.62% | 795,013 |
| Oct 26, 2026 | 4.67 | 4.81 | 4.27 | 4.45 | 4.45 | -4.71% | 2,180,604 |
| Oct 23, 2026 | 4.37 | 4.81 | 4.12 | 4.67 | 4.67 | 6.62% | 1,146,218 |
| Oct 22, 2026 | 4.49 | 4.51 | 4.33 | 4.38 | 4.38 | -2.45% | 526,936 |
| Oct 21, 2026 | 4.80 | 4.85 | 4.46 | 4.49 | 4.49 | -7.80% | 1,606,880 |
| Oct 20, 2026 | 4.90 | 4.95 | 4.78 | 4.87 | 4.87 | -0.41% | 1,448,140 |
| Oct 19, 2026 | 5.38 | 5.45 | 4.85 | 4.89 | 4.89 | -8.26% | 3,357,674 |
| Oct 16, 2026 | 5.40 | 5.50 | 5.27 | 5.33 | 5.33 | -3.62% | 1,669,993 |
| Oct 15, 2026 | 5.67 | 5.67 | 5.41 | 5.53 | 5.53 | -0.54% | 1,983,022 |
| Oct 14, 2026 | 5.76 | 5.76 | 5.50 | 5.56 | 5.56 | -3.30% | 1,429,444 |
| Oct 13, 2026 | 5.67 | 5.81 | 5.61 | 5.75 | 5.75 | 1.59% | 1,470,906 |
| Oct 12, 2026 | 5.76 | 5.98 | 5.66 | 5.66 | 5.66 | -2.41% | 2,410,625 |
| Oct 9, 2026 | 5.40 | 5.95 | 5.40 | 5.80 | 5.80 | 6.23% | 7,027,575 |
| Oct 8, 2026 | 5.62 | 5.70 | 5.28 | 5.46 | 5.46 | -2.85% | 3,959,318 |
| Oct 7, 2026 | 6.17 | 6.30 | 5.53 | 5.62 | 5.62 | -8.47% | 10,397,921 |
| Oct 6, 2026 | 6.29 | 6.48 | 5.83 | 6.14 | 6.14 | -3.91% | 5,602,110 |
| 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 |