Skip to main content
logo
Tapdi Oksijen Özel Saglik ve Egitim Hizmetleri Sanayi Ticaret A.S. (IST:TNZTP)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.96
-0.04 (-0.14%)
Last updated: Aug 14, 2026, 5:59 PM GMT+3

IST:TNZTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202628.0028.3027.3427.9627.96-0.14%5,648,677
Aug 13, 202627.8228.4627.4628.0028.001.23%2,517,635
Aug 12, 202628.2028.4027.3827.6627.66-3.02%3,145,317
Aug 11, 202629.4029.4428.2028.5228.52-2.99%4,160,517
Aug 10, 202629.4629.7429.1629.4029.40-0.07%1,968,900
Aug 7, 202629.3029.9229.2029.4229.420.41%2,054,815
Aug 6, 202630.0030.0829.2829.3029.30-2.33%1,987,685
Aug 5, 202629.8030.5029.1030.0030.001.08%3,477,805
Aug 4, 202628.5029.7228.5029.6829.683.70%4,018,583
Aug 3, 202628.3828.9827.8028.6228.621.06%4,159,207
Jul 31, 202628.1628.3227.0828.3228.322.98%5,112,399
Jul 30, 202627.2628.1226.7027.5027.500.88%5,286,064
Jul 29, 202626.3027.2626.3027.2627.262.25%4,450,775
Jul 28, 202625.6826.9024.4826.6626.664.55%8,220,449
Jul 27, 202625.6025.8025.0425.5025.501.92%2,449,565
Jul 24, 202625.0025.2424.6625.0225.020.16%1,322,861
Jul 23, 202624.6025.0024.5024.9824.981.54%1,522,101
Jul 22, 202624.7225.0224.4024.6024.60-0.49%1,626,840
Jul 21, 202624.3024.9824.3024.7224.722.23%2,959,303
Jul 20, 202623.3424.8223.3224.1824.184.22%3,780,030
Jul 17, 202623.6623.7423.0023.2023.20-2.03%876,189
Jul 16, 202623.3823.8823.3823.6823.681.54%804,861
Jul 14, 202622.6424.0222.5823.3223.323.28%1,897,986
Jul 13, 202623.8423.8422.5222.5822.58-3.01%1,846,657
Jul 10, 202622.9023.6422.9023.2823.28-1,022,851
Jul 9, 202623.4023.5023.1823.2823.28-0.26%697,642
Jul 8, 202624.1824.2023.3423.3423.34-3.47%1,552,960
Jul 7, 202624.1224.4024.0024.1824.18-0.74%1,188,196
Jul 6, 202624.3224.7623.8824.3624.360.25%3,624,481
Jul 3, 202624.9825.1224.3024.3024.30-2.41%1,335,284
Jul 2, 202625.2625.2624.8424.9024.900.40%1,065,573
Jul 1, 202625.1825.4224.6024.8024.80-1.20%1,893,501
Jun 30, 202626.0026.0024.9025.1025.10-2.64%2,921,179
Jun 29, 202626.0626.4025.7625.7825.78-1.07%1,945,720
Jun 26, 202626.0026.3625.7026.0626.060.54%2,949,763
Jun 25, 202626.8026.9625.9225.9225.92-2.99%2,189,814
Jun 24, 202627.9027.9026.5026.7226.72-3.61%6,852,258
Jun 23, 202627.2428.1627.0427.7227.722.29%3,387,438
Jun 22, 202626.1227.4026.0427.1027.103.75%3,290,943
Jun 19, 202625.0026.1224.9826.1226.123.24%1,563,068
Jun 18, 202624.8625.4424.8625.3025.301.77%1,129,434
Jun 17, 202625.3225.4424.7224.8624.86-1.89%1,074,153
Jun 16, 202625.6025.8025.0625.3425.34-1.02%1,702,183
Jun 15, 202624.9425.6024.5425.6025.606.40%2,674,061
Jun 12, 202624.2224.5223.7624.0624.061.01%1,996,350
Jun 11, 202624.2625.0623.7423.8223.82-1.81%2,484,894
Jun 10, 202624.5024.6424.1624.2624.26-0.25%1,489,304
Jun 9, 202625.2025.2024.0424.3224.32-2.49%1,762,789
Jun 8, 202624.6025.9824.5424.9424.940.40%3,368,324
Jun 5, 202625.2625.2624.4624.8424.84-1.27%1,324,844