Tapdi Oksijen Özel Saglik ve Egitim Hizmetleri Sanayi Ticaret A.S. (IST:TNZTP)
Turkey · Delayed Price · Currency is TRY 21.06
+0.12 (0.57%)
At close: Dec 5, 2025
IST:TNZTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.00 | 21.18 | 20.84 | 21.06 | 21.06 | 0.57% | 842,626 |
| Dec 4, 2025 | 21.14 | 21.20 | 20.86 | 20.94 | 20.94 | -0.95% | 1,266,345 |
| Dec 3, 2025 | 21.42 | 21.60 | 21.02 | 21.14 | 21.14 | -1.31% | 1,444,968 |
| Dec 2, 2025 | 21.46 | 21.60 | 21.14 | 21.42 | 21.42 | 0.28% | 1,308,114 |
| Dec 1, 2025 | 20.98 | 21.40 | 20.98 | 21.36 | 21.36 | 1.81% | 1,292,550 |
| Nov 28, 2025 | 21.16 | 21.34 | 20.88 | 20.98 | 20.98 | -0.19% | 1,643,128 |
| Nov 27, 2025 | 22.00 | 22.08 | 20.94 | 21.02 | 21.02 | -4.11% | 2,868,759 |
| Nov 26, 2025 | 22.94 | 23.00 | 21.90 | 21.92 | 21.92 | -4.45% | 2,065,917 |
| Nov 25, 2025 | 22.18 | 23.06 | 21.60 | 22.94 | 22.94 | 4.37% | 3,827,855 |
| Nov 24, 2025 | 21.76 | 22.00 | 21.60 | 21.98 | 21.98 | 1.01% | 1,523,443 |
| Nov 21, 2025 | 21.98 | 21.98 | 21.50 | 21.76 | 21.76 | -1.18% | 1,027,339 |
| Nov 20, 2025 | 21.58 | 22.10 | 21.56 | 22.02 | 22.02 | 2.13% | 2,125,195 |
| Nov 19, 2025 | 21.80 | 22.00 | 21.46 | 21.56 | 21.56 | -0.65% | 2,848,907 |
| Nov 18, 2025 | 21.96 | 22.04 | 21.46 | 21.70 | 21.70 | -0.46% | 1,876,965 |
| Nov 17, 2025 | 21.28 | 22.20 | 21.18 | 21.80 | 21.80 | 1.40% | 1,553,955 |
| Nov 14, 2025 | 21.74 | 21.82 | 21.02 | 21.50 | 21.50 | -0.56% | 1,728,646 |
| Nov 13, 2025 | 22.04 | 22.36 | 21.60 | 21.62 | 21.62 | -1.91% | 1,361,306 |
| Nov 12, 2025 | 22.78 | 23.60 | 22.04 | 22.04 | 22.04 | -2.30% | 2,463,169 |
| Nov 11, 2025 | 23.10 | 23.96 | 20.98 | 22.56 | 22.56 | -1.74% | 4,816,827 |
| Nov 10, 2025 | 22.26 | 23.20 | 22.26 | 22.96 | 22.96 | 3.05% | 2,184,428 |
| Nov 7, 2025 | 22.86 | 23.00 | 22.18 | 22.28 | 22.28 | -2.54% | 1,385,031 |
| Nov 6, 2025 | 22.72 | 22.90 | 22.22 | 22.86 | 22.86 | 1.33% | 1,656,198 |
| Nov 5, 2025 | 22.48 | 22.70 | 22.14 | 22.56 | 22.56 | 1.08% | 1,643,072 |
| Nov 4, 2025 | 23.22 | 23.22 | 22.14 | 22.32 | 22.32 | -3.38% | 1,847,782 |
| Nov 3, 2025 | 23.20 | 23.40 | 22.74 | 23.10 | 23.10 | -0.26% | 2,229,959 |
| Oct 31, 2025 | 23.02 | 23.22 | 22.44 | 23.16 | 23.16 | 1.85% | 2,196,818 |
| Oct 30, 2025 | 22.68 | 23.14 | 22.50 | 22.74 | 22.74 | 0.98% | 1,912,840 |
| Oct 28, 2025 | 22.52 | 22.74 | 22.36 | 22.52 | 22.52 | - | 517,205 |
| Oct 27, 2025 | 22.60 | 22.72 | 22.30 | 22.52 | 22.52 | -0.35% | 1,078,182 |
| Oct 24, 2025 | 21.66 | 22.60 | 21.58 | 22.60 | 22.60 | 4.53% | 1,844,269 |
| Oct 23, 2025 | 21.62 | 21.80 | 21.34 | 21.62 | 21.62 | 0.09% | 1,055,684 |
| Oct 22, 2025 | 22.00 | 22.50 | 21.56 | 21.60 | 21.60 | -1.01% | 1,582,482 |
| Oct 21, 2025 | 21.60 | 22.08 | 21.24 | 21.82 | 21.82 | 1.87% | 1,450,775 |
| Oct 20, 2025 | 20.64 | 21.44 | 20.40 | 21.42 | 21.42 | 3.78% | 1,742,207 |
| Oct 17, 2025 | 20.90 | 21.16 | 20.60 | 20.64 | 20.64 | -1.90% | 1,032,095 |
| Oct 16, 2025 | 21.72 | 22.04 | 20.96 | 21.04 | 21.04 | -4.10% | 1,988,186 |
| Oct 15, 2025 | 21.42 | 22.02 | 21.32 | 21.94 | 21.94 | 2.43% | 1,118,205 |
| Oct 14, 2025 | 22.06 | 22.28 | 21.42 | 21.42 | 21.42 | -2.19% | 1,498,494 |
| Oct 13, 2025 | 22.46 | 22.46 | 21.50 | 21.90 | 21.90 | -2.58% | 2,163,429 |
| Oct 10, 2025 | 22.24 | 22.64 | 22.10 | 22.48 | 22.48 | 1.08% | 1,701,415 |
| Oct 9, 2025 | 22.36 | 23.42 | 22.04 | 22.24 | 22.24 | -0.18% | 3,001,186 |
| Oct 8, 2025 | 22.70 | 22.76 | 21.92 | 22.28 | 22.28 | -1.42% | 924,809 |
| Oct 7, 2025 | 21.50 | 23.18 | 21.50 | 22.60 | 22.60 | 3.39% | 2,057,178 |
| Oct 6, 2025 | 22.84 | 22.84 | 21.72 | 21.86 | 21.86 | -2.76% | 1,699,029 |
| Oct 3, 2025 | 22.82 | 23.14 | 22.20 | 22.48 | 22.48 | -1.06% | 1,645,863 |
| Oct 2, 2025 | 22.80 | 23.24 | 22.58 | 22.72 | 22.72 | -0.35% | 1,055,549 |
| Oct 1, 2025 | 23.22 | 23.22 | 22.36 | 22.80 | 22.80 | -0.70% | 1,345,153 |
| Sep 30, 2025 | 23.80 | 23.92 | 22.80 | 22.96 | 22.96 | -3.04% | 1,948,918 |
| Sep 29, 2025 | 24.18 | 24.54 | 23.68 | 23.68 | 23.68 | -2.15% | 1,724,246 |
| Sep 26, 2025 | 24.68 | 25.06 | 23.96 | 24.20 | 24.20 | -2.34% | 1,484,346 |