Skip to main content
Tapdi Oksijen Özel Saglik ve Egitim Hizmetleri Sanayi Ticaret A.S. (IST:TNZTP)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.34
+0.12 (0.50%)
Last updated: Mar 9, 2026, 3:37 PM GMT+3

IST:TNZTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.7224.9623.7424.2224.22-1.94%2,205,331
Mar 5, 202623.5025.3223.4824.7024.706.10%4,163,995
Mar 4, 202623.0023.4422.7023.2823.280.95%2,206,672
Mar 3, 202623.6224.0022.9623.0623.06-2.70%3,448,911
Mar 2, 202623.1024.1623.1023.7023.70-4.97%3,166,016
Feb 27, 202624.7025.4624.5424.9424.940.97%2,181,036
Feb 26, 202625.0425.2024.7024.7024.70-0.80%1,570,992
Feb 25, 202625.8825.8824.6024.9024.90-3.34%2,688,118
Feb 24, 202626.2826.2825.6025.7625.76-1.30%1,261,862
Feb 23, 202626.7227.0025.9026.1026.10-1.14%2,044,021
Feb 20, 202626.1826.8025.8026.4026.401.38%2,319,353
Feb 19, 202627.5227.7025.8626.0426.04-5.38%3,016,264
Feb 18, 202627.9828.4027.2227.5227.52-1.85%4,198,661
Feb 17, 202628.2028.5627.5028.0428.04-0.57%5,314,797
Feb 16, 202627.8028.8427.7428.2028.201.44%4,288,092
Feb 13, 202627.6428.5027.4027.8027.800.58%6,385,916
Feb 12, 202626.2627.9025.8627.6427.645.26%6,929,015
Feb 11, 202626.0226.9825.4626.2626.260.77%6,088,429
Feb 10, 202626.1226.7225.7626.0626.06-0.23%5,009,573
Feb 9, 202624.6226.5024.6226.1226.126.27%6,877,103
Feb 6, 202624.2625.6224.1824.5824.581.15%6,755,236
Feb 5, 202627.0027.0024.3024.3024.30-10.00%9,553,118
Feb 4, 202626.8027.3826.6827.0027.000.75%8,057,010
Feb 3, 202626.8227.8626.7026.8026.80-0.74%5,005,565
Feb 2, 202626.5027.8826.3027.0027.001.89%6,075,362
Jan 30, 202627.6027.9426.5026.5026.50-3.64%4,419,397
Jan 29, 202628.6029.0026.8627.5027.50-3.24%4,288,668
Jan 28, 202628.0029.5227.7028.4228.421.57%7,533,398
Jan 27, 202627.2028.3626.4427.9827.982.42%4,877,400
Jan 26, 202627.6828.6627.0027.3227.32-1.30%5,338,718
Jan 23, 202627.7628.2426.4427.6827.680.80%6,395,553
Jan 22, 202624.9827.4624.9227.4627.469.93%6,417,640
Jan 21, 202625.6225.6824.3424.9824.98-2.35%2,751,185
Jan 20, 202626.8026.8025.2225.5825.58-5.61%4,897,225
Jan 19, 202628.2228.2226.7427.1027.10-3.08%3,544,940
Jan 16, 202627.5028.5027.0427.9627.961.97%4,176,224
Jan 15, 202626.3227.7826.1827.4227.424.26%4,949,527
Jan 14, 202626.3226.4625.7426.3026.300.77%2,864,248
Jan 13, 202626.0026.5025.2826.1026.101.01%4,123,478
Jan 12, 202625.9226.6625.4825.8425.840.70%6,608,547
Jan 9, 202627.0827.2024.9825.6625.66-3.32%7,225,081
Jan 8, 202624.6226.6624.3826.5426.548.42%8,142,772
Jan 7, 202624.9226.4224.3224.4824.48-1.69%7,437,137
Jan 6, 202623.6025.4223.2824.9024.906.96%7,863,312
Jan 5, 202623.2624.3022.9023.2823.283.56%7,391,738
Jan 2, 202620.6022.4820.5022.4822.489.98%3,827,120
Dec 31, 202520.4020.5220.2020.4420.440.89%845,904
Dec 30, 202520.8420.8420.0820.2620.26-2.78%1,603,173
Dec 29, 202520.6221.4220.3220.8420.840.97%2,389,435
Dec 26, 202521.3621.3620.4220.6420.64-3.19%2,837,029
Dec 25, 202521.0621.5021.0421.3221.321.23%702,048
Dec 24, 202521.3421.4221.0021.0621.06-1.31%892,789
Dec 23, 202521.1821.5621.0621.3421.340.57%874,962
Dec 22, 202521.0821.5420.9021.2221.220.76%1,941,764
Dec 19, 202521.2421.3020.7821.0621.06-0.09%972,699
Dec 18, 202521.1021.5021.0021.0821.08-747,536
Dec 17, 202521.2221.3020.9421.0821.08-0.28%1,197,807
Dec 16, 202521.8021.9821.1221.1421.14-2.13%1,097,998
Dec 15, 202521.8621.8621.4221.6021.60-0.64%1,089,690
Dec 12, 202521.9622.1221.6421.7421.74-0.28%1,368,294
Dec 11, 202521.3022.0021.2021.8021.802.73%1,719,204
Dec 10, 202521.5821.5821.2021.2221.22-1.21%1,039,830
Dec 9, 202521.4021.6821.3021.4821.480.85%1,192,764
Dec 8, 202521.3821.6621.2421.3021.301.14%1,333,535
Dec 5, 202521.0021.1820.8421.0621.060.57%842,626
Dec 4, 202521.1421.2020.8620.9420.94-0.95%1,266,345
Dec 3, 202521.4221.6021.0221.1421.14-1.31%1,444,968
Dec 2, 202521.4621.6021.1421.4221.420.28%1,308,114
Dec 1, 202520.9821.4020.9821.3621.361.81%1,292,550
Nov 28, 202521.1621.3420.8820.9820.98-0.19%1,643,128
Nov 27, 202522.0022.0820.9421.0221.02-4.11%2,868,759
Nov 26, 202522.9423.0021.9021.9221.92-4.45%2,065,917
Nov 25, 202522.1823.0621.6022.9422.944.37%3,827,855
Nov 24, 202521.7622.0021.6021.9821.981.01%1,523,443
Nov 21, 202521.9821.9821.5021.7621.76-1.18%1,027,339
Nov 20, 202521.5822.1021.5622.0222.022.13%2,125,195
Nov 19, 202521.8022.0021.4621.5621.56-0.65%2,848,907
Nov 18, 202521.9622.0421.4621.7021.70-0.46%1,876,965
Nov 17, 202521.2822.2021.1821.8021.801.40%1,553,955
Nov 14, 202521.7421.8221.0221.5021.50-0.56%1,728,646
Nov 13, 202522.0422.3621.6021.6221.62-1.91%1,361,306
Nov 12, 202522.7823.6022.0422.0422.04-2.30%2,463,169
Nov 11, 202523.1023.9620.9822.5622.56-1.74%4,816,827
Nov 10, 202522.2623.2022.2622.9622.963.05%2,184,428
Nov 7, 202522.8623.0022.1822.2822.28-2.54%1,385,031
Nov 6, 202522.7222.9022.2222.8622.861.33%1,656,198
Nov 5, 202522.4822.7022.1422.5622.561.08%1,643,072
Nov 4, 202523.2223.2222.1422.3222.32-3.38%1,847,782
Nov 3, 202523.2023.4022.7423.1023.10-0.26%2,229,959
Oct 31, 202523.0223.2222.4423.1623.161.85%2,196,818
Oct 30, 202522.6823.1422.5022.7422.740.98%1,912,840
Oct 28, 202522.5222.7422.3622.5222.52-517,205
Oct 27, 202522.6022.7222.3022.5222.52-0.35%1,078,182
Oct 24, 202521.6622.6021.5822.6022.604.53%1,844,269
Oct 23, 202521.6221.8021.3421.6221.620.09%1,055,684
Oct 22, 202522.0022.5021.5621.6021.60-1.01%1,582,482
Oct 21, 202521.6022.0821.2421.8221.821.87%1,450,775
Oct 20, 202520.6421.4420.4021.4221.423.78%1,742,207
Oct 17, 202520.9021.1620.6020.6420.64-1.90%1,032,095
Oct 16, 202521.7222.0420.9621.0421.04-4.10%1,988,186