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
25.14
+0.08 (0.32%)
At close: Apr 28, 2026

IST:TNZTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0625.5824.6425.1425.140.32%6,247,656
Apr 27, 202624.7625.2624.7625.0625.060.97%3,559,968
Apr 24, 202624.8624.9624.4824.8224.820.08%1,492,152
Apr 22, 202624.8825.5224.5224.8024.80-0.08%5,696,946
Apr 21, 202625.2625.6424.4224.8224.82-1.74%4,111,078
Apr 20, 202624.3625.5824.2625.2625.263.52%5,292,637
Apr 17, 202624.2824.7823.7024.4024.400.58%5,279,122
Apr 16, 202623.9824.7223.9024.2624.261.76%5,521,681
Apr 15, 202623.6624.1823.3623.8423.841.27%3,484,379
Apr 14, 202623.3423.8023.1023.5423.540.94%4,807,832
Apr 13, 202622.6623.3622.2823.3223.321.48%6,422,611
Apr 10, 202622.8023.6022.7022.9822.981.32%10,028,280
Apr 9, 202622.4822.8422.0422.6822.680.71%6,359,479
Apr 8, 202622.7023.0622.4622.5222.523.49%6,101,430
Apr 7, 202622.9423.0821.7621.7621.76-4.48%5,894,253
Apr 6, 202622.5023.1422.2222.7822.782.61%6,953,428
Apr 3, 202621.9022.9221.8022.2022.201.37%5,659,038
Apr 2, 202621.8422.5021.3621.9021.90-0.99%3,808,440
Apr 1, 202621.6622.3621.2422.1222.122.88%4,339,443
Mar 31, 202621.3421.8020.7021.5021.500.75%6,695,506
Mar 30, 202620.8021.8820.7621.3421.342.79%5,995,403
Mar 27, 202621.7221.8420.3020.7620.76-3.89%4,934,460
Mar 26, 202622.0022.2421.6021.6021.60-1.91%1,592,018
Mar 25, 202622.5022.5021.9022.0222.02-1,891,875
Mar 24, 202622.3822.4221.9822.0222.02-1.70%1,782,943
Mar 23, 202622.2222.5821.1822.4022.400.81%3,810,262
Mar 19, 202622.6622.6622.1422.2222.22-1.68%1,323,041
Mar 18, 202623.1823.4422.4222.6022.60-2.42%3,329,890
Mar 17, 202623.1023.4822.5023.1623.160.87%4,231,264
Mar 16, 202622.8823.1022.5222.9622.960.44%2,652,648
Mar 13, 202623.9223.9222.7022.8622.86-4.43%4,742,327
Mar 12, 202623.6024.7023.5423.9223.921.27%3,158,987
Mar 11, 202624.1225.0023.5823.6223.62-2.07%4,287,755
Mar 10, 202625.2025.7623.5824.1224.12-2.98%8,228,883
Mar 9, 202622.9425.8422.9424.8624.862.64%4,105,958
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