Nasmed Özel Saglik Hizmetleri Ticaret Anonim Sirketi (IST:EGEPO)
Turkey
· Delayed Price · Currency is TRY 13.40
+0.17 (1.28%)
Last updated: Mar 9, 2026, 3:23 PM GMT+3
IST:EGEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.25 | 13.44 | 12.81 | 13.40 | - | 1.28% | 2,077,464 |
| Mar 6, 2026 | 13.00 | 13.53 | 12.84 | 13.23 | 13.23 | 1.15% | 3,832,446 |
| Mar 5, 2026 | 12.22 | 13.28 | 12.22 | 13.08 | 13.08 | 7.48% | 5,084,055 |
| Mar 4, 2026 | 12.12 | 12.53 | 12.12 | 12.17 | 12.17 | 1.33% | 3,100,103 |
| Mar 3, 2026 | 11.91 | 12.44 | 11.66 | 12.01 | 12.01 | 0.84% | 5,612,103 |
| Mar 2, 2026 | 11.33 | 12.19 | 11.33 | 11.91 | 11.91 | -5.25% | 3,971,377 |
| Feb 27, 2026 | 12.68 | 12.99 | 12.14 | 12.57 | 12.57 | 0.08% | 6,129,499 |
| Feb 26, 2026 | 11.82 | 12.75 | 11.77 | 12.56 | 12.56 | 4.67% | 4,369,668 |
| Feb 25, 2026 | 11.69 | 12.18 | 11.69 | 12.00 | 12.00 | 1.61% | 3,669,222 |
| Feb 24, 2026 | 12.00 | 12.26 | 11.81 | 11.81 | 11.81 | -1.42% | 2,388,800 |
| Feb 23, 2026 | 11.94 | 12.22 | 11.64 | 11.98 | 11.98 | 2.22% | 4,473,304 |
| Feb 20, 2026 | 11.49 | 12.03 | 11.29 | 11.72 | 11.72 | 3.72% | 5,300,469 |
| Feb 19, 2026 | 11.62 | 11.69 | 11.24 | 11.30 | 11.30 | -2.75% | 2,374,789 |
| Feb 18, 2026 | 11.55 | 11.73 | 11.30 | 11.62 | 11.62 | 0.61% | 4,922,940 |
| Feb 17, 2026 | 12.00 | 12.10 | 11.49 | 11.55 | 11.55 | -1.03% | 2,146,052 |
| Feb 16, 2026 | 11.59 | 11.79 | 11.41 | 11.67 | 11.67 | 1.48% | 3,759,026 |
| Feb 13, 2026 | 11.51 | 12.10 | 11.36 | 11.50 | 11.50 | - | 6,469,907 |
| Feb 12, 2026 | 11.65 | 11.86 | 11.40 | 11.50 | 11.50 | - | 5,255,795 |
| Feb 11, 2026 | 11.55 | 11.71 | 11.34 | 11.50 | 11.50 | -0.95% | 3,298,549 |
| Feb 10, 2026 | 11.36 | 11.74 | 11.13 | 11.61 | 11.61 | 2.20% | 8,692,888 |
| Feb 9, 2026 | 10.87 | 11.60 | 10.87 | 11.36 | 11.36 | 5.19% | 7,444,760 |
| Feb 6, 2026 | 10.90 | 11.00 | 10.60 | 10.80 | 10.80 | -0.64% | 3,796,439 |
| Feb 5, 2026 | 10.91 | 10.98 | 10.51 | 10.87 | 10.87 | 0.74% | 4,724,785 |
| Feb 4, 2026 | 10.91 | 11.10 | 10.79 | 10.79 | 10.79 | -0.28% | 2,873,316 |
| Feb 3, 2026 | 10.51 | 10.95 | 10.36 | 10.82 | 10.82 | 2.85% | 3,217,090 |
| Feb 2, 2026 | 10.20 | 10.56 | 10.04 | 10.52 | 10.52 | 0.19% | 4,473,469 |
| Jan 30, 2026 | 10.60 | 11.36 | 10.16 | 10.50 | 10.50 | 0.48% | 10,646,500 |
| Jan 29, 2026 | 10.30 | 10.46 | 10.20 | 10.45 | 10.45 | 1.75% | 4,004,283 |
| Jan 28, 2026 | 10.00 | 10.40 | 9.90 | 10.27 | 10.27 | 2.70% | 5,726,492 |
| Jan 27, 2026 | 10.00 | 10.17 | 9.64 | 10.00 | 10.00 | -0.50% | 4,273,311 |
| Jan 26, 2026 | 10.10 | 10.26 | 9.77 | 10.05 | 10.05 | 0.60% | 3,901,161 |
| Jan 23, 2026 | 10.12 | 10.27 | 9.80 | 9.99 | 9.99 | -1.19% | 6,914,071 |
| Jan 22, 2026 | 9.81 | 10.26 | 9.81 | 10.11 | 10.11 | 3.06% | 5,410,604 |
| Jan 21, 2026 | 9.96 | 10.14 | 9.73 | 9.81 | 9.81 | -0.91% | 3,693,557 |
| Jan 20, 2026 | 9.43 | 9.90 | 9.28 | 9.90 | 9.90 | 4.98% | 7,265,754 |
| Jan 19, 2026 | 9.32 | 9.49 | 9.18 | 9.43 | 9.43 | 1.18% | 5,224,426 |
| Jan 16, 2026 | 9.37 | 9.48 | 9.28 | 9.32 | 9.32 | -0.53% | 4,237,872 |
| Jan 15, 2026 | 9.02 | 9.50 | 8.97 | 9.37 | 9.37 | 4.11% | 7,190,019 |
| Jan 14, 2026 | 8.93 | 9.15 | 8.90 | 9.00 | 9.00 | 0.33% | 3,869,796 |
| Jan 13, 2026 | 8.80 | 9.01 | 8.58 | 8.97 | 8.97 | 1.93% | 5,489,826 |
| Jan 12, 2026 | 8.95 | 9.05 | 8.76 | 8.80 | 8.80 | -1.12% | 6,627,764 |
| Jan 9, 2026 | 9.09 | 9.36 | 8.78 | 8.90 | 8.90 | -2.09% | 11,450,730 |
| Jan 8, 2026 | 8.46 | 9.25 | 8.35 | 9.09 | 9.09 | 7.57% | 11,948,660 |
| Jan 7, 2026 | 8.47 | 8.77 | 8.33 | 8.45 | 8.45 | -0.35% | 5,715,947 |
| Jan 6, 2026 | 8.31 | 8.58 | 8.26 | 8.48 | 8.48 | 2.05% | 4,769,132 |
| Jan 5, 2026 | 8.37 | 8.74 | 8.01 | 8.31 | 8.31 | 1.09% | 7,433,821 |
| Jan 2, 2026 | 8.19 | 8.57 | 8.12 | 8.22 | 8.22 | 0.37% | 5,364,097 |
| Dec 31, 2025 | 8.06 | 8.40 | 7.77 | 8.19 | 8.19 | 1.36% | 6,386,486 |
| Dec 30, 2025 | 8.55 | 8.94 | 7.78 | 8.08 | 8.08 | -2.06% | 39,181,770 |
| Dec 29, 2025 | 7.50 | 8.25 | 7.50 | 8.25 | 8.25 | 10.00% | 8,978,378 |
| Dec 26, 2025 | 7.30 | 7.63 | 7.30 | 7.50 | 7.50 | 2.88% | 5,355,714 |
| Dec 25, 2025 | 7.00 | 7.50 | 7.00 | 7.29 | 7.29 | 3.85% | 4,514,991 |
| Dec 24, 2025 | 6.99 | 7.07 | 6.86 | 7.02 | 7.02 | 0.29% | 2,108,700 |
| Dec 23, 2025 | 6.98 | 7.03 | 6.70 | 7.00 | 7.00 | 0.29% | 2,365,113 |
| Dec 22, 2025 | 7.10 | 7.16 | 6.98 | 6.98 | 6.98 | -1.69% | 3,136,105 |
| Dec 19, 2025 | 7.09 | 7.17 | 7.05 | 7.10 | 7.10 | 0.14% | 1,545,947 |
| Dec 18, 2025 | 7.16 | 7.18 | 7.03 | 7.09 | 7.09 | -0.70% | 1,628,852 |
| Dec 17, 2025 | 7.12 | 7.25 | 7.11 | 7.14 | 7.14 | -0.70% | 2,352,073 |
| Dec 16, 2025 | 7.37 | 7.37 | 7.18 | 7.19 | 7.19 | -1.91% | 1,656,762 |
| Dec 15, 2025 | 7.17 | 7.35 | 7.17 | 7.33 | 7.33 | 2.23% | 2,646,596 |
| Dec 12, 2025 | 7.21 | 7.32 | 7.14 | 7.17 | 7.17 | -0.28% | 2,846,336 |
| Dec 11, 2025 | 7.26 | 7.38 | 7.19 | 7.19 | 7.19 | -0.96% | 2,580,007 |
| Dec 10, 2025 | 7.18 | 7.50 | 7.08 | 7.26 | 7.26 | 1.11% | 7,036,189 |
| Dec 9, 2025 | 7.20 | 7.31 | 7.10 | 7.18 | 7.18 | -0.69% | 1,884,678 |
| Dec 8, 2025 | 7.33 | 7.34 | 7.19 | 7.23 | 7.23 | -0.55% | 2,049,850 |
| Dec 5, 2025 | 7.26 | 7.31 | 7.18 | 7.27 | 7.27 | 0.14% | 1,761,148 |
| Dec 4, 2025 | 7.41 | 7.66 | 7.26 | 7.26 | 7.26 | -1.76% | 2,613,805 |
| Dec 3, 2025 | 7.45 | 7.53 | 7.39 | 7.39 | 7.39 | -0.94% | 1,441,999 |
| Dec 2, 2025 | 7.52 | 7.58 | 7.41 | 7.46 | 7.46 | -0.53% | 2,184,059 |
| Dec 1, 2025 | 7.60 | 7.75 | 7.50 | 7.50 | 7.50 | - | 2,428,430 |
| Nov 28, 2025 | 7.67 | 7.67 | 7.48 | 7.50 | 7.50 | -0.92% | 2,014,255 |
| Nov 27, 2025 | 7.75 | 7.80 | 7.51 | 7.57 | 7.57 | -2.07% | 2,368,356 |
| Nov 26, 2025 | 7.99 | 7.99 | 7.65 | 7.73 | 7.73 | -3.25% | 2,914,843 |
| Nov 25, 2025 | 8.15 | 8.18 | 7.77 | 7.99 | 7.99 | -1.36% | 4,097,312 |
| Nov 24, 2025 | 7.97 | 8.18 | 7.82 | 8.10 | 8.10 | 1.63% | 4,939,015 |
| Nov 21, 2025 | 7.84 | 7.97 | 7.75 | 7.97 | 7.97 | 0.89% | 2,558,908 |
| Nov 20, 2025 | 7.96 | 8.03 | 7.80 | 7.90 | 7.90 | 0.64% | 5,826,307 |
| Nov 19, 2025 | 7.93 | 8.02 | 7.77 | 7.85 | 7.85 | -1.01% | 4,590,834 |
| Nov 18, 2025 | 8.16 | 8.23 | 7.88 | 7.93 | 7.93 | -1.73% | 5,914,116 |
| Nov 17, 2025 | 7.54 | 8.07 | 7.53 | 8.07 | 8.07 | 6.46% | 8,002,107 |
| Nov 14, 2025 | 7.52 | 8.19 | 7.45 | 7.58 | 7.58 | 0.80% | 8,866,782 |
| Nov 13, 2025 | 7.01 | 7.80 | 7.01 | 7.52 | 7.52 | 5.77% | 7,983,391 |
| Nov 12, 2025 | 7.28 | 7.38 | 7.00 | 7.11 | 7.11 | -1.93% | 4,168,427 |
| Nov 11, 2025 | 7.51 | 7.51 | 7.14 | 7.25 | 7.25 | -3.46% | 4,616,745 |
| Nov 10, 2025 | 7.62 | 7.66 | 7.47 | 7.51 | 7.51 | -1.44% | 3,181,551 |
| Nov 7, 2025 | 7.69 | 7.76 | 7.50 | 7.62 | 7.62 | -0.91% | 3,620,889 |
| Nov 6, 2025 | 7.89 | 7.89 | 7.64 | 7.69 | 7.69 | -1.54% | 3,677,102 |
| Nov 5, 2025 | 7.79 | 7.90 | 7.71 | 7.81 | 7.81 | 0.26% | 4,365,144 |
| Nov 4, 2025 | 8.00 | 8.00 | 7.70 | 7.79 | 7.79 | -1.52% | 3,698,603 |
| Nov 3, 2025 | 7.93 | 8.13 | 7.87 | 7.91 | 7.91 | 1.15% | 6,038,654 |
| Oct 31, 2025 | 7.61 | 7.88 | 7.53 | 7.82 | 7.82 | 0.51% | 6,755,277 |
| Oct 30, 2025 | 7.65 | 7.93 | 7.65 | 7.78 | 7.78 | 1.83% | 3,907,172 |
| Oct 28, 2025 | 7.72 | 7.74 | 7.61 | 7.64 | 7.64 | -0.78% | 1,591,336 |
| Oct 27, 2025 | 7.77 | 7.86 | 7.67 | 7.70 | 7.70 | -0.77% | 2,998,739 |
| Oct 24, 2025 | 7.61 | 7.81 | 7.58 | 7.76 | 7.76 | 2.24% | 3,307,374 |
| Oct 23, 2025 | 7.80 | 7.81 | 7.55 | 7.59 | 7.59 | -1.43% | 2,288,103 |
| Oct 22, 2025 | 7.63 | 7.84 | 7.59 | 7.70 | 7.70 | 1.18% | 3,095,262 |
| Oct 21, 2025 | 7.70 | 7.75 | 7.56 | 7.61 | 7.61 | -0.39% | 3,523,953 |
| Oct 20, 2025 | 7.80 | 7.95 | 7.41 | 7.64 | 7.64 | -0.65% | 3,986,896 |
| Oct 17, 2025 | 8.06 | 8.15 | 7.66 | 7.69 | 7.69 | -4.59% | 6,151,738 |