EGEPO
NASMED ÖZEL SAĞLIK HİZMETLERİ TİCARET A.Ş.
17:56:29
18.99 ₺
-0.040 (%-0.21)
Önceki Kapanış: 19.03·
Volatilite: 3.470
Düşük₺18.65
Yüksek₺19.31
Piyasa Verileri
Spot Piyasa
A:18.99
S:19.07
Önceki haftaya göre (WoW)
+1.71%
Önceki aya göre (MoM)
-2.42%
Yılbaşından bugüne (YTD)
+131.87%
Önceki yıla göre (YoY)
+210.80%
EGEPO: NASMED ÖZEL SAĞLIK HİZMETLERİ TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,6608
KAPANIŞ 1,66
En Düşük
DÜŞÜK 1,23
En Yüksek
YÜKSEK 2,77
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 31.08.2021 | 1,375 | 1,375 | 1,375 | 1,375 |
| 01.09.2021 | 1,5125 | 1,5125 | 1,5125 | 1,5125 |
| 02.09.2021 | 1,6625 | 1,6625 | 1,6625 | 1,6625 |
| 05.09.2021 | 1,6875 | 1,8275 | 1,6825 | 1,8275 |
| 06.09.2021 | 1,8375 | 1,9475 | 1,71 | 1,78 |
| 07.09.2021 | 1,7475 | 1,76 | 1,6025 | 1,6075 |
| 08.09.2021 | 1,6 | 1,76 | 1,5525 | 1,6825 |
| 09.09.2021 | 1,685 | 1,7875 | 1,6525 | 1,725 |
| 12.09.2021 | 1,7375 | 1,7875 | 1,7175 | 1,73 |
| 13.09.2021 | 1,7475 | 1,755 | 1,655 | 1,6725 |
| 14.09.2021 | 1,6775 | 1,6825 | 1,615 | 1,6225 |
| 15.09.2021 | 1,63 | 1,655 | 1,575 | 1,58 |
| 16.09.2021 | 1,5975 | 1,6025 | 1,5175 | 1,5325 |
| 19.09.2021 | 1,51 | 1,5225 | 1,455 | 1,4675 |
| 20.09.2021 | 1,4675 | 1,6125 | 1,4675 | 1,58 |
| 21.09.2021 | 1,58 | 1,5925 | 1,495 | 1,53 |
| 22.09.2021 | 1,53 | 1,53 | 1,4775 | 1,48 |
| 23.09.2021 | 1,4775 | 1,4775 | 1,4025 | 1,4375 |
| 26.09.2021 | 1,445 | 1,4825 | 1,405 | 1,43 |
| 27.09.2021 | 1,43 | 1,4925 | 1,4025 | 1,42 |
| 28.09.2021 | 1,44 | 1,4425 | 1,3975 | 1,41 |
| 29.09.2021 | 1,4175 | 1,4225 | 1,4 | 1,41 |
| 30.09.2021 | 1,4075 | 1,465 | 1,395 | 1,4325 |
| 03.10.2021 | 1,4375 | 1,4475 | 1,4225 | 1,4275 |
| 04.10.2021 | 1,425 | 1,4275 | 1,4025 | 1,4025 |
| 05.10.2021 | 1,4 | 1,4 | 1,3525 | 1,3525 |
| 06.10.2021 | 1,3625 | 1,4575 | 1,36 | 1,3925 |
| 07.10.2021 | 1,395 | 1,3975 | 1,36 | 1,3675 |
| 10.10.2021 | 1,37 | 1,385 | 1,3475 | 1,3575 |
| 11.10.2021 | 1,3525 | 1,3825 | 1,35 | 1,36 |
| 12.10.2021 | 1,3625 | 1,375 | 1,325 | 1,3325 |
| 13.10.2021 | 1,325 | 1,355 | 1,3175 | 1,3225 |
| 14.10.2021 | 1,3275 | 1,33 | 1,285 | 1,3 |
| 17.10.2021 | 1,3 | 1,3075 | 1,28 | 1,2875 |
| 18.10.2021 | 1,29 | 1,3275 | 1,2825 | 1,295 |
| 19.10.2021 | 1,3075 | 1,4225 | 1,305 | 1,335 |
| 20.10.2021 | 1,355 | 1,355 | 1,2875 | 1,2975 |
| 21.10.2021 | 1,2925 | 1,325 | 1,2875 | 1,3025 |
| 24.10.2021 | 1,2925 | 1,305 | 1,2825 | 1,29 |
| 25.10.2021 | 1,3 | 1,315 | 1,2925 | 1,2975 |
| 26.10.2021 | 1,3 | 1,305 | 1,29 | 1,2925 |
| 27.10.2021 | 1,295 | 1,295 | 1,2875 | 1,2925 |
| 31.10.2021 | 1,3 | 1,345 | 1,2975 | 1,3125 |
| 01.11.2021 | 1,3175 | 1,3225 | 1,29 | 1,29 |
| 02.11.2021 | 1,29 | 1,2925 | 1,23 | 1,28 |
| 03.11.2021 | 1,28 | 1,325 | 1,27 | 1,295 |
| 04.11.2021 | 1,3 | 1,31 | 1,285 | 1,295 |
| 07.11.2021 | 1,2975 | 1,3875 | 1,2925 | 1,37 |
| 08.11.2021 | 1,37 | 1,4625 | 1,35 | 1,4375 |
| 09.11.2021 | 1,45 | 1,495 | 1,4125 | 1,49 |
| 10.11.2021 | 1,485 | 1,5775 | 1,435 | 1,5525 |
| 11.11.2021 | 1,5575 | 1,605 | 1,525 | 1,5675 |
| 14.11.2021 | 1,575 | 1,595 | 1,5525 | 1,5525 |
| 15.11.2021 | 1,5525 | 1,61 | 1,51 | 1,575 |
| 16.11.2021 | 1,5825 | 1,6825 | 1,575 | 1,625 |
| 17.11.2021 | 1,625 | 1,65 | 1,58 | 1,625 |
| 18.11.2021 | 1,625 | 1,735 | 1,625 | 1,7125 |
| 21.11.2021 | 1,7475 | 1,8825 | 1,7125 | 1,875 |
| 22.11.2021 | 1,875 | 2,06 | 1,7875 | 1,9775 |
| 23.11.2021 | 1,9975 | 2,08 | 1,99 | 2,04 |
| 24.11.2021 | 2,05 | 2,2325 | 1,975 | 1,9775 |
| 25.11.2021 | 1,95 | 2,125 | 1,875 | 1,9225 |
| 28.11.2021 | 1,925 | 1,9775 | 1,87 | 1,895 |
| 29.11.2021 | 1,8975 | 1,95 | 1,875 | 1,9375 |
| 30.11.2021 | 1,95 | 2,13 | 1,95 | 2,13 |
| 01.12.2021 | 2,1575 | 2,315 | 2,04 | 2,09 |
| 02.12.2021 | 2,095 | 2,2975 | 2,075 | 2,2975 |
| 05.12.2021 | 2,38 | 2,525 | 2,3775 | 2,525 |
| 06.12.2021 | 2,575 | 2,77 | 2,3275 | 2,645 |
| 07.12.2021 | 2,645 | 2,73 | 2,3825 | 2,3825 |
| 08.12.2021 | 2,32 | 2,5 | 2,255 | 2,375 |
| 09.12.2021 | 2,37 | 2,455 | 2,1375 | 2,1475 |
| 12.12.2021 | 2,1375 | 2,145 | 1,935 | 2,06 |
| 13.12.2021 | 2,005 | 2,2625 | 1,97 | 2,1875 |
| 14.12.2021 | 2,1875 | 2,19 | 2,0625 | 2,1025 |
| 15.12.2021 | 2,0725 | 2,15 | 2,05 | 2,0925 |
| 16.12.2021 | 2,09 | 2,0925 | 1,885 | 1,885 |
| 19.12.2021 | 1,85 | 2,0325 | 1,7575 | 1,93 |
| 20.12.2021 | 2 | 2,0475 | 1,9 | 1,9475 |
| 21.12.2021 | 1,9475 | 2,0575 | 1,875 | 1,97 |
| 22.12.2021 | 1,9975 | 2,0025 | 1,8475 | 1,8625 |
| 23.12.2021 | 1,8725 | 1,925 | 1,8125 | 1,83 |
| 26.12.2021 | 1,83 | 1,8625 | 1,7575 | 1,8275 |
| 27.12.2021 | 1,8275 | 1,855 | 1,76 | 1,77 |
| 28.12.2021 | 1,77 | 1,9 | 1,77 | 1,8475 |
| 29.12.2021 | 1,8475 | 1,85 | 1,8 | 1,8075 |
| 30.12.2021 | 1,8225 | 1,9 | 1,805 | 1,8875 |