Tapdi Oksijen Özel Saglik ve Egitim Hizmetleri Sanayi Ticaret A.S. (IST:TNZTP)
Turkey
· Delayed Price · Currency is TRY 20.94
-0.20 (-0.95%)
At close: Dec 4, 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 |
| Sep 25, 2025 | 25.90 | 26.32 | 24.76 | 24.78 | 24.78 | -4.18% | 2,045,531 |
| Sep 24, 2025 | 26.60 | 26.76 | 25.84 | 25.86 | 25.86 | -2.78% | 1,813,266 |
| Sep 23, 2025 | 27.06 | 27.20 | 26.00 | 26.60 | 26.60 | -1.85% | 2,376,711 |
| Sep 22, 2025 | 26.72 | 27.80 | 26.46 | 27.10 | 27.10 | 1.42% | 2,615,829 |
| Sep 19, 2025 | 26.32 | 26.72 | 25.04 | 26.72 | 26.72 | 1.67% | 3,052,058 |
| Sep 18, 2025 | 25.96 | 27.12 | 25.70 | 26.28 | 26.28 | 1.86% | 3,049,847 |
| Sep 17, 2025 | 26.00 | 26.28 | 25.68 | 25.80 | 25.80 | -0.77% | 1,585,011 |
| Sep 16, 2025 | 26.30 | 26.72 | 25.42 | 26.00 | 26.00 | -0.69% | 1,903,424 |
| Sep 15, 2025 | 24.90 | 26.18 | 24.00 | 26.18 | 26.18 | 4.97% | 2,327,909 |
| Sep 12, 2025 | 24.82 | 25.08 | 24.18 | 24.94 | 24.94 | 1.46% | 1,436,053 |
| Sep 11, 2025 | 25.72 | 26.62 | 24.50 | 24.58 | 24.58 | -4.26% | 1,767,706 |
| Sep 10, 2025 | 25.89 | 25.89 | 25.38 | 25.67 | 25.67 | 1.07% | 1,013,970 |
| Sep 9, 2025 | 26.17 | 26.49 | 25.40 | 25.40 | 25.40 | -2.31% | 1,846,804 |
| Sep 8, 2025 | 25.95 | 26.77 | 25.50 | 26.00 | 26.00 | -0.63% | 2,381,018 |
| Sep 5, 2025 | 27.12 | 27.45 | 26.12 | 26.17 | 26.17 | -3.55% | 1,785,847 |
| Sep 4, 2025 | 26.85 | 28.00 | 26.22 | 27.13 | 27.13 | 1.35% | 2,294,956 |
| Sep 3, 2025 | 26.92 | 27.61 | 26.01 | 26.77 | 26.77 | -0.57% | 2,152,997 |
| Sep 2, 2025 | 28.57 | 28.92 | 26.83 | 26.92 | 26.92 | -5.78% | 2,065,145 |
| Sep 1, 2025 | 28.54 | 29.06 | 28.21 | 28.57 | 28.57 | 0.10% | 963,694 |
| Aug 29, 2025 | 29.55 | 30.32 | 28.41 | 28.54 | 28.54 | -3.42% | 1,947,801 |
| Aug 28, 2025 | 29.47 | 31.38 | 28.90 | 29.55 | 29.55 | 0.47% | 1,964,833 |
| Aug 27, 2025 | 30.43 | 31.08 | 29.22 | 29.42 | 29.42 | -3.41% | 1,858,764 |
| Aug 26, 2025 | 31.55 | 31.68 | 30.02 | 30.45 | 30.45 | -2.96% | 2,052,799 |
| Aug 25, 2025 | 33.08 | 33.13 | 30.10 | 31.38 | 31.38 | -4.88% | 4,224,551 |
| Aug 22, 2025 | 33.13 | 33.24 | 32.69 | 32.99 | 32.99 | 0.08% | 1,630,578 |
| Aug 21, 2025 | 33.02 | 33.13 | 32.61 | 32.97 | 32.97 | 0.08% | 2,175,922 |
| Aug 20, 2025 | 32.86 | 33.10 | 32.53 | 32.94 | 32.94 | 0.67% | 1,668,122 |
| Aug 19, 2025 | 32.78 | 33.27 | 32.23 | 32.72 | 32.72 | 0.08% | 1,259,304 |
| Aug 18, 2025 | 32.45 | 33.32 | 32.20 | 32.69 | 32.69 | 0.76% | 3,067,613 |
| Aug 15, 2025 | 31.74 | 32.45 | 31.71 | 32.45 | 32.45 | 2.24% | 1,837,924 |
| Aug 14, 2025 | 31.74 | 31.85 | 30.92 | 31.74 | 31.74 | - | 2,483,578 |
| Aug 13, 2025 | 32.07 | 32.45 | 31.19 | 31.74 | 31.74 | -0.77% | 2,569,024 |
| Aug 12, 2025 | 31.85 | 32.37 | 31.79 | 31.98 | 31.98 | 0.17% | 1,887,994 |
| Aug 11, 2025 | 32.39 | 33.43 | 31.93 | 31.93 | 31.93 | 0.26% | 3,101,598 |
| Aug 8, 2025 | 31.68 | 32.34 | 31.16 | 31.85 | 31.85 | -0.43% | 2,668,453 |
| Aug 7, 2025 | 31.71 | 32.15 | 31.33 | 31.98 | 31.98 | 0.86% | 2,257,620 |
| Aug 6, 2025 | 31.76 | 32.15 | 31.44 | 31.71 | 31.71 | -0.17% | 1,330,524 |
| Aug 5, 2025 | 31.57 | 32.12 | 31.22 | 31.76 | 31.76 | 0.60% | 2,718,786 |
| Aug 4, 2025 | 30.59 | 31.85 | 30.45 | 31.57 | 31.57 | 3.21% | 1,839,467 |
| Aug 1, 2025 | 30.64 | 30.92 | 30.18 | 30.59 | 30.59 | 0.09% | 1,738,808 |
| Jul 31, 2025 | 30.18 | 30.81 | 29.85 | 30.56 | 30.56 | 2.19% | 1,657,742 |
| Jul 30, 2025 | 29.58 | 30.29 | 29.50 | 29.91 | 29.91 | 1.11% | 1,482,340 |
| Jul 29, 2025 | 29.50 | 30.02 | 28.43 | 29.58 | 29.58 | 0.37% | 2,892,630 |
| Jul 28, 2025 | 28.95 | 30.97 | 28.82 | 29.47 | 29.47 | 2.67% | 3,610,337 |
| Jul 25, 2025 | 28.51 | 28.95 | 28.38 | 28.71 | 28.71 | 0.86% | 1,879,597 |
| Jul 24, 2025 | 28.68 | 29.09 | 28.08 | 28.46 | 28.46 | 0.10% | 3,266,151 |
| Jul 23, 2025 | 28.35 | 28.76 | 28.19 | 28.43 | 28.43 | 1.07% | 2,706,476 |
| Jul 22, 2025 | 28.62 | 28.73 | 27.67 | 28.13 | 28.13 | -0.67% | 2,933,740 |
| Jul 21, 2025 | 28.46 | 29.85 | 27.31 | 28.32 | 28.32 | -0.29% | 6,856,734 |
| Jul 18, 2025 | 28.13 | 29.20 | 26.60 | 28.41 | 28.40 | 2.06% | 5,736,323 |