Tapdi Oksijen Özel Saglik ve Egitim Hizmetleri Sanayi Ticaret A.S. (IST:TNZTP)
Turkey · Delayed Price · Currency is TRY 49.28
-3.02 (-5.77%)
Last updated: Sep 3, 2025, 10:03 AM GMT+3
IST:TNZTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 49.28 | 50.55 | 47.62 | 49.00 | - | -0.57% | 1,176,070 |
| Sep 2, 2025 | 52.30 | 52.95 | 49.12 | 49.28 | - | -5.77% | 1,128,081 |
| Sep 1, 2025 | 52.25 | 53.20 | 51.65 | 52.30 | - | 0.10% | 526,416 |
| Aug 29, 2025 | 54.10 | 55.50 | 52.00 | 52.25 | - | -3.42% | 1,063,982 |
| Aug 28, 2025 | 53.95 | 57.45 | 52.90 | 54.10 | - | 0.46% | 1,073,286 |
| Aug 27, 2025 | 55.70 | 56.90 | 53.50 | 53.85 | - | -3.41% | 1,015,346 |
| Aug 26, 2025 | 57.75 | 58.00 | 54.95 | 55.75 | - | -2.96% | 1,121,337 |
| Aug 25, 2025 | 60.55 | 60.65 | 55.10 | 57.45 | - | -4.88% | 2,307,652 |
| Aug 22, 2025 | 60.65 | 60.85 | 59.85 | 60.40 | - | 0.08% | 890,700 |
| Aug 21, 2025 | 60.45 | 60.65 | 59.70 | 60.35 | - | 0.08% | 1,188,593 |
| Aug 20, 2025 | 60.15 | 60.60 | 59.55 | 60.30 | - | 0.67% | 911,208 |
| Aug 19, 2025 | 60.00 | 60.90 | 59.00 | 59.90 | - | 0.08% | 687,892 |
| Aug 18, 2025 | 59.40 | 61.00 | 58.95 | 59.85 | - | 0.76% | 1,675,677 |
| Aug 15, 2025 | 58.10 | 59.40 | 58.05 | 59.40 | - | 2.24% | 1,003,962 |
| Aug 14, 2025 | 58.10 | 58.30 | 56.60 | 58.10 | - | - | 1,356,649 |
| Aug 13, 2025 | 58.70 | 59.40 | 57.10 | 58.10 | - | -0.77% | 1,403,324 |
| Aug 12, 2025 | 58.30 | 59.25 | 58.20 | 58.55 | - | 0.17% | 1,031,313 |
| Aug 11, 2025 | 59.30 | 61.20 | 58.45 | 58.45 | - | 0.26% | 1,694,241 |
| Aug 8, 2025 | 58.00 | 59.20 | 57.05 | 58.30 | - | -0.43% | 1,457,637 |
| Aug 7, 2025 | 58.05 | 58.85 | 57.35 | 58.55 | - | 0.86% | 1,233,220 |
| Aug 6, 2025 | 58.15 | 58.85 | 57.55 | 58.05 | - | -0.17% | 726,796 |
| Aug 5, 2025 | 57.80 | 58.80 | 57.15 | 58.15 | - | 0.61% | 1,485,131 |
| Aug 4, 2025 | 56.00 | 58.30 | 55.75 | 57.80 | - | 3.21% | 1,004,805 |
| Aug 1, 2025 | 56.10 | 56.60 | 55.25 | 56.00 | - | 0.09% | 949,820 |
| Jul 31, 2025 | 55.25 | 56.40 | 54.65 | 55.95 | - | 2.19% | 905,538 |
| Jul 30, 2025 | 54.15 | 55.45 | 54.00 | 54.75 | - | 1.11% | 809,725 |
| Jul 29, 2025 | 54.00 | 54.95 | 52.05 | 54.15 | - | 0.37% | 1,580,093 |
| Jul 28, 2025 | 53.00 | 56.70 | 52.75 | 53.95 | - | 2.66% | 1,972,139 |
| Jul 25, 2025 | 52.20 | 53.00 | 51.95 | 52.55 | - | 0.86% | 1,026,726 |
| Jul 24, 2025 | 52.50 | 53.25 | 51.40 | 52.10 | - | 0.10% | 1,784,128 |
| Jul 23, 2025 | 51.90 | 52.65 | 51.60 | 52.05 | - | 1.07% | 1,478,407 |
| Jul 22, 2025 | 52.40 | 52.60 | 50.65 | 51.50 | - | -0.68% | 1,602,549 |
| Jul 21, 2025 | 52.10 | 54.65 | 50.00 | 51.85 | - | -0.29% | 3,745,476 |
| Jul 18, 2025 | 51.50 | 53.45 | 48.70 | 52.00 | - | 2.06% | 3,133,454 |
| Jul 17, 2025 | 49.60 | 52.70 | 48.70 | 50.95 | - | 5.49% | 3,826,476 |
| Jul 16, 2025 | 47.46 | 51.00 | 46.10 | 48.30 | - | 1.77% | 4,967,516 |
| Jul 14, 2025 | 43.40 | 47.66 | 43.02 | 47.46 | - | 9.35% | 3,571,017 |
| Jul 11, 2025 | 42.34 | 43.98 | 41.64 | 43.40 | - | 3.68% | 3,243,323 |
| Jul 10, 2025 | 41.30 | 44.60 | 40.74 | 41.86 | - | 2.75% | 4,091,699 |
| Jul 9, 2025 | 37.06 | 40.74 | 37.06 | 40.74 | - | 9.99% | 3,004,266 |
| Jul 8, 2025 | 36.84 | 37.34 | 36.40 | 37.04 | - | 0.54% | 686,250 |
| Jul 7, 2025 | 37.50 | 38.36 | 36.44 | 36.84 | - | -1.97% | 1,074,947 |
| Jul 4, 2025 | 36.22 | 37.66 | 35.92 | 37.58 | - | 4.27% | 1,683,712 |
| Jul 3, 2025 | 36.38 | 36.62 | 35.90 | 36.04 | - | 0.56% | 674,992 |
| Jul 2, 2025 | 36.48 | 36.88 | 35.70 | 35.84 | - | -1.75% | 843,803 |
| Jul 1, 2025 | 36.40 | 37.18 | 36.20 | 36.48 | - | 0.22% | 1,185,538 |
| Jun 30, 2025 | 35.02 | 36.40 | 34.94 | 36.40 | - | 4.66% | 1,397,666 |
| Jun 27, 2025 | 35.48 | 35.80 | 34.38 | 34.78 | - | -2.19% | 1,456,224 |
| Jun 26, 2025 | 35.52 | 36.00 | 35.26 | 35.56 | - | 0.11% | 1,530,229 |
| Jun 25, 2025 | 34.84 | 35.88 | 34.84 | 35.52 | - | 2.01% | 1,279,966 |