Nasmed Özel Saglik Hizmetleri Ticaret Anonim Sirketi (IST:EGEPO)
Turkey
· Delayed Price · Currency is TRY 18.79
+0.24 (1.29%)
At close: Apr 28, 2026
IST:EGEPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.55 | 18.85 | 18.25 | 18.79 | 18.79 | 1.29% | 4,558,038 |
| Apr 27, 2026 | 18.33 | 18.60 | 17.90 | 18.55 | 18.55 | 1.42% | 5,119,247 |
| Apr 24, 2026 | 18.57 | 18.57 | 18.01 | 18.29 | 18.29 | -1.56% | 2,756,372 |
| Apr 22, 2026 | 17.62 | 18.85 | 17.60 | 18.58 | 18.58 | 5.21% | 5,498,985 |
| Apr 21, 2026 | 17.55 | 18.12 | 16.72 | 17.66 | 17.66 | 0.63% | 7,192,849 |
| Apr 20, 2026 | 17.70 | 18.00 | 17.42 | 17.55 | 17.55 | -1.18% | 2,154,506 |
| Apr 17, 2026 | 17.26 | 18.07 | 17.10 | 17.76 | 17.76 | 2.90% | 4,843,056 |
| Apr 16, 2026 | 16.61 | 17.35 | 16.40 | 17.26 | 17.26 | 3.98% | 4,160,337 |
| Apr 15, 2026 | 16.30 | 16.60 | 15.82 | 16.60 | 16.60 | 1.97% | 3,620,490 |
| Apr 14, 2026 | 15.30 | 16.36 | 15.30 | 16.28 | 16.28 | 6.47% | 7,202,449 |
| Apr 13, 2026 | 15.25 | 15.47 | 14.95 | 15.29 | 15.29 | - | 1,346,455 |
| Apr 10, 2026 | 14.89 | 15.48 | 14.89 | 15.29 | 15.29 | 1.93% | 3,279,373 |
| Apr 9, 2026 | 14.80 | 15.25 | 14.71 | 15.00 | 15.00 | 1.42% | 3,099,865 |
| Apr 8, 2026 | 14.56 | 14.80 | 14.23 | 14.79 | 14.79 | 4.89% | 3,364,280 |
| Apr 7, 2026 | 14.26 | 14.63 | 14.10 | 14.10 | 14.10 | -1.05% | 3,829,808 |
| Apr 6, 2026 | 14.01 | 14.34 | 13.90 | 14.25 | 14.25 | 1.71% | 1,547,537 |
| Apr 3, 2026 | 14.05 | 14.30 | 13.95 | 14.01 | 14.01 | 0.21% | 1,151,433 |
| Apr 2, 2026 | 14.00 | 14.22 | 13.92 | 13.98 | 13.98 | -0.14% | 1,171,629 |
| Apr 1, 2026 | 13.90 | 14.26 | 13.64 | 14.00 | 14.00 | 1.97% | 2,870,415 |
| Mar 31, 2026 | 13.16 | 13.98 | 13.05 | 13.73 | 13.73 | 4.49% | 4,606,233 |
| Mar 30, 2026 | 13.52 | 13.52 | 13.02 | 13.14 | 13.14 | -2.81% | 2,314,814 |
| Mar 27, 2026 | 13.38 | 13.53 | 13.18 | 13.52 | 13.52 | 0.97% | 1,792,922 |
| Mar 26, 2026 | 13.66 | 13.90 | 13.34 | 13.39 | 13.39 | -1.90% | 1,783,928 |
| Mar 25, 2026 | 13.60 | 14.07 | 13.60 | 13.65 | 13.65 | 0.22% | 1,959,912 |
| Mar 24, 2026 | 13.58 | 14.00 | 12.98 | 13.62 | 13.62 | 0.29% | 3,550,846 |
| Mar 23, 2026 | 14.00 | 14.00 | 13.32 | 13.58 | 13.58 | -3.14% | 3,557,973 |
| Mar 19, 2026 | 13.70 | 14.06 | 13.62 | 14.02 | 14.02 | 3.47% | 1,945,779 |
| Mar 18, 2026 | 14.17 | 14.32 | 13.55 | 13.55 | 13.55 | -3.83% | 2,625,111 |
| Mar 17, 2026 | 13.90 | 14.34 | 13.80 | 14.09 | 14.09 | 1.51% | 2,221,030 |
| Mar 16, 2026 | 13.80 | 14.06 | 13.67 | 13.88 | 13.88 | 0.58% | 1,581,623 |
| Mar 13, 2026 | 14.04 | 14.17 | 13.79 | 13.80 | 13.80 | -1.71% | 1,824,838 |
| Mar 12, 2026 | 13.92 | 14.04 | 13.60 | 14.04 | 14.04 | - | 4,160,964 |
| Mar 11, 2026 | 13.63 | 14.37 | 13.50 | 14.04 | 14.04 | 3.24% | 5,202,914 |
| Mar 10, 2026 | 13.42 | 13.90 | 13.32 | 13.60 | 13.60 | 3.58% | 3,255,056 |
| Mar 9, 2026 | 13.25 | 13.44 | 12.80 | 13.13 | 13.13 | -0.76% | 2,888,481 |
| 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 |