EGEPO
NASMED ÖZEL SAĞLIK HİZMETLERİ TİCARET A.Ş.
17:48:32
19.02 ₺
-0.010 (%-0.05)
Önceki Kapanış: 19.03·
Volatilite: 3.470
Düşük₺18.65
Yüksek₺19.31
Piyasa Verileri
Spot Piyasa
A:19.02
S:19.09
Önceki haftaya göre (WoW)
+1.87%
Önceki aya göre (MoM)
-2.26%
Yılbaşından bugüne (YTD)
+132.23%
Önceki yıla göre (YoY)
+211.29%
EGEPO: NASMED ÖZEL SAĞLIK HİZMETLERİ TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,9252
KAPANIŞ 4,9191
En Düşük
DÜŞÜK 2,75
En Yüksek
YÜKSEK 8,2
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,53 | 4,71 | 4,53 | 4,7 |
| 02.01.2023 | 4,7 | 4,81 | 4,6075 | 4,6875 |
| 03.01.2023 | 4,58 | 4,6925 | 4,4225 | 4,515 |
| 04.01.2023 | 4,5 | 4,5125 | 4,1125 | 4,255 |
| 05.01.2023 | 4,255 | 4,3425 | 4,125 | 4,3125 |
| 08.01.2023 | 4,325 | 4,345 | 4,155 | 4,2625 |
| 09.01.2023 | 4,2625 | 4,29 | 4,0625 | 4,0925 |
| 10.01.2023 | 4,0925 | 4,1625 | 3,75 | 3,75 |
| 11.01.2023 | 3,7875 | 4,125 | 3,6 | 4 |
| 12.01.2023 | 3,8525 | 4,055 | 3,8175 | 3,8775 |
| 15.01.2023 | 3,9375 | 4,05 | 3,8125 | 3,975 |
| 16.01.2023 | 3,9875 | 4,0275 | 3,8475 | 3,9 |
| 17.01.2023 | 3,9375 | 3,98 | 3,81 | 3,95 |
| 18.01.2023 | 3,93 | 4,0575 | 3,8875 | 3,9425 |
| 19.01.2023 | 4 | 4,0025 | 3,875 | 3,92 |
| 22.01.2023 | 3,92 | 4,075 | 3,875 | 3,91 |
| 23.01.2023 | 3,91 | 3,95 | 3,755 | 3,87 |
| 24.01.2023 | 3,95 | 4,15 | 3,9 | 4,0325 |
| 25.01.2023 | 4,0375 | 4,125 | 3,89 | 4,03 |
| 26.01.2023 | 4,03 | 4,075 | 3,9075 | 4,0375 |
| 29.01.2023 | 4,0875 | 4,3225 | 3,985 | 4,25 |
| 30.01.2023 | 4,25 | 4,395 | 4,0525 | 4,25 |
| 31.01.2023 | 4,3125 | 4,4625 | 3,825 | 3,825 |
| 01.02.2023 | 3,775 | 3,8825 | 3,5425 | 3,7425 |
| 02.02.2023 | 3,7725 | 4,03 | 3,7225 | 4,02 |
| 05.02.2023 | 4,0175 | 4,02 | 3,74 | 3,8625 |
| 06.02.2023 | 3,8625 | 3,8625 | 3,4775 | 3,4775 |
| 14.02.2023 | 3,5 | 3,7925 | 3,48 | 3,725 |
| 15.02.2023 | 3,73 | 3,8075 | 3,625 | 3,6375 |
| 16.02.2023 | 3,625 | 3,7 | 3,45 | 3,625 |
| 19.02.2023 | 3,625 | 3,715 | 3,515 | 3,5425 |
| 20.02.2023 | 3,54 | 3,6475 | 3,4925 | 3,6125 |
| 21.02.2023 | 3,6125 | 3,745 | 3,5875 | 3,675 |
| 22.02.2023 | 3,71 | 3,74 | 3,65 | 3,6825 |
| 23.02.2023 | 3,6825 | 3,8 | 3,6625 | 3,75 |
| 26.02.2023 | 3,7825 | 4,08 | 3,7525 | 3,89 |
| 27.02.2023 | 3,8875 | 4,0125 | 3,865 | 3,95 |
| 28.02.2023 | 3,9675 | 4,07 | 3,925 | 4,035 |
| 01.03.2023 | 4 | 4 | 3,8275 | 4 |
| 02.03.2023 | 3,9975 | 4,005 | 3,82 | 3,94 |
| 05.03.2023 | 3,95 | 4 | 3,875 | 3,935 |
| 06.03.2023 | 3,935 | 3,95 | 3,8775 | 3,9125 |
| 07.03.2023 | 3,9375 | 4,05 | 3,915 | 3,93 |
| 08.03.2023 | 3,93 | 4,07 | 3,735 | 3,9475 |
| 09.03.2023 | 3,945 | 4,0125 | 3,9125 | 3,95 |
| 12.03.2023 | 3,9925 | 4,005 | 3,9325 | 3,945 |
| 13.03.2023 | 3,9575 | 3,9775 | 3,88 | 3,945 |
| 14.03.2023 | 3,945 | 4,025 | 3,8275 | 3,95 |
| 15.03.2023 | 3,95 | 4,0325 | 3,9025 | 4 |
| 16.03.2023 | 4,005 | 4,16 | 3,9775 | 4,0675 |
| 19.03.2023 | 4,08 | 4,2175 | 4 | 4 |
| 20.03.2023 | 4,025 | 4,1075 | 3,9 | 4,0275 |
| 21.03.2023 | 4,05 | 4,1675 | 4,025 | 4,075 |
| 22.03.2023 | 4,075 | 4,15 | 4,035 | 4,15 |
| 23.03.2023 | 4,1725 | 4,19 | 4,06 | 4,15 |
| 26.03.2023 | 4,225 | 4,225 | 4,1225 | 4,1225 |
| 27.03.2023 | 4,1125 | 4,2 | 4,075 | 4,145 |
| 28.03.2023 | 4,145 | 4,165 | 3,94 | 3,9875 |
| 29.03.2023 | 3,9875 | 4,01 | 3,775 | 3,775 |
| 30.03.2023 | 3,8075 | 3,81 | 3,6775 | 3,745 |
| 02.04.2023 | 3,75 | 3,825 | 3,7175 | 3,78 |
| 03.04.2023 | 3,825 | 3,9125 | 3,735 | 3,85 |
| 04.04.2023 | 3,85 | 3,9 | 3,8 | 3,8 |
| 05.04.2023 | 3,8275 | 3,8275 | 3,73 | 3,73 |
| 06.04.2023 | 3,76 | 3,765 | 3,7 | 3,7425 |
| 09.04.2023 | 3,77 | 3,77 | 3,7125 | 3,7375 |
| 10.04.2023 | 3,7475 | 3,8 | 3,7275 | 3,7375 |
| 11.04.2023 | 3,755 | 3,9 | 3,73 | 3,73 |
| 12.04.2023 | 3,7625 | 3,7675 | 3,695 | 3,705 |
| 13.04.2023 | 3,7275 | 3,7525 | 3,6575 | 3,6975 |
| 16.04.2023 | 3,74 | 3,74 | 3,5625 | 3,605 |
| 17.04.2023 | 3,6 | 3,7425 | 3,585 | 3,6425 |
| 18.04.2023 | 3,675 | 3,6925 | 3,6175 | 3,655 |
| 19.04.2023 | 3,655 | 3,665 | 3,565 | 3,6025 |
| 23.04.2023 | 3,6575 | 3,665 | 3,5025 | 3,5025 |
| 24.04.2023 | 3,5475 | 3,575 | 3,4075 | 3,4075 |
| 25.04.2023 | 3,4475 | 3,4475 | 3,2225 | 3,2475 |
| 26.04.2023 | 3,25 | 3,32 | 3,175 | 3,175 |
| 27.04.2023 | 3,2125 | 3,2125 | 3,06 | 3,06 |
| 01.05.2023 | 3,0325 | 3,04 | 2,9 | 2,925 |
| 02.05.2023 | 2,9075 | 3 | 2,75 | 2,9225 |
| 03.05.2023 | 2,9 | 3,2075 | 2,78 | 3,125 |
| 04.05.2023 | 3,1875 | 3,385 | 3,055 | 3,385 |
| 07.05.2023 | 3,4125 | 3,5325 | 3,25 | 3,525 |
| 08.05.2023 | 3,5425 | 3,67 | 3,4575 | 3,5675 |
| 09.05.2023 | 3,57 | 3,5825 | 3,4075 | 3,545 |
| 10.05.2023 | 3,545 | 3,85 | 3,46 | 3,81 |
| 11.05.2023 | 3,81 | 3,9125 | 3,655 | 3,81 |
| 14.05.2023 | 3,8 | 3,95 | 3,78 | 3,905 |
| 15.05.2023 | 3,9225 | 3,975 | 3,7275 | 3,82 |
| 16.05.2023 | 3,855 | 3,855 | 3,6925 | 3,7325 |
| 17.05.2023 | 3,7325 | 3,7725 | 3,5725 | 3,725 |
| 21.05.2023 | 3,7575 | 3,88 | 3,67 | 3,725 |
| 22.05.2023 | 3,73 | 3,875 | 3,73 | 3,85 |
| 23.05.2023 | 3,835 | 3,885 | 3,6075 | 3,7975 |
| 24.05.2023 | 3,74 | 3,825 | 3,6975 | 3,79 |
| 25.05.2023 | 3,8225 | 3,8675 | 3,75 | 3,8275 |
| 28.05.2023 | 3,86 | 3,885 | 3,6675 | 3,775 |
| 29.05.2023 | 3,7825 | 3,7875 | 3,7375 | 3,785 |
| 30.05.2023 | 3,7825 | 3,785 | 3,73 | 3,7325 |
| 31.05.2023 | 3,7475 | 3,7575 | 3,71 | 3,725 |
| 01.06.2023 | 3,725 | 3,7625 | 3,6775 | 3,6875 |
| 04.06.2023 | 3,685 | 3,7625 | 3,655 | 3,7375 |
| 05.06.2023 | 3,745 | 3,8725 | 3,6875 | 3,7175 |
| 06.06.2023 | 3,715 | 3,735 | 3,6675 | 3,67 |
| 07.06.2023 | 3,685 | 4,035 | 3,65 | 4,035 |
| 08.06.2023 | 4,25 | 4,4375 | 4,13 | 4,4375 |
| 11.06.2023 | 4,5 | 4,6475 | 4,38 | 4,52 |
| 12.06.2023 | 4,5175 | 4,8375 | 4,4575 | 4,8125 |
| 13.06.2023 | 4,875 | 4,9 | 4,6475 | 4,75 |
| 14.06.2023 | 4,805 | 4,9725 | 4,765 | 4,78 |
| 15.06.2023 | 4,795 | 4,9175 | 4,775 | 4,875 |
| 18.06.2023 | 4,9 | 5,3 | 4,865 | 5,155 |
| 19.06.2023 | 5,05 | 5,41 | 5,005 | 5,17 |
| 20.06.2023 | 5,19 | 5,5 | 5,18 | 5,31 |
| 21.06.2023 | 5,325 | 5,5 | 5,32 | 5,405 |
| 22.06.2023 | 5,465 | 5,625 | 5,395 | 5,55 |
| 25.06.2023 | 5,5 | 5,665 | 5,305 | 5,46 |
| 26.06.2023 | 5,45 | 5,65 | 5,255 | 5,625 |
| 02.07.2023 | 5,65 | 5,82 | 5,54 | 5,79 |
| 03.07.2023 | 5,8 | 6,245 | 5,8 | 6,025 |
| 04.07.2023 | 6,04 | 6,31 | 5,965 | 6,195 |
| 05.07.2023 | 6,195 | 6,4 | 6,11 | 6,21 |
| 06.07.2023 | 6,245 | 6,375 | 6,15 | 6,365 |
| 09.07.2023 | 6,365 | 6,58 | 6,365 | 6,485 |
| 10.07.2023 | 6,49 | 6,585 | 6,345 | 6,52 |
| 11.07.2023 | 6,515 | 7,17 | 6,435 | 6,48 |
| 12.07.2023 | 6,5 | 6,7 | 6,48 | 6,7 |
| 13.07.2023 | 6,705 | 6,87 | 6,54 | 6,55 |
| 16.07.2023 | 6,565 | 6,815 | 6,545 | 6,815 |
| 17.07.2023 | 6,87 | 6,92 | 6,655 | 6,655 |
| 18.07.2023 | 6,675 | 7 | 6,675 | 6,85 |
| 19.07.2023 | 6,85 | 6,94 | 6,78 | 6,83 |
| 20.07.2023 | 6,995 | 7,125 | 6,79 | 6,875 |
| 23.07.2023 | 6,875 | 7 | 6,78 | 7 |
| 24.07.2023 | 7,025 | 7,12 | 6,905 | 6,91 |
| 25.07.2023 | 6,925 | 7,295 | 6,825 | 7,075 |
| 26.07.2023 | 7,175 | 7,25 | 6,905 | 7,25 |
| 27.07.2023 | 7,3 | 7,35 | 7,16 | 7,3 |
| 30.07.2023 | 7,305 | 7,75 | 7,2 | 7,575 |
| 31.07.2023 | 7,67 | 8,1 | 7,55 | 7,975 |
| 01.08.2023 | 7,98 | 8,18 | 7,975 | 8,025 |
| 02.08.2023 | 8,025 | 8,2 | 7,225 | 7,225 |
| 03.08.2023 | 6,75 | 6,755 | 6,505 | 6,505 |
| 06.08.2023 | 6,51 | 6,74 | 6,505 | 6,675 |
| 07.08.2023 | 6,695 | 6,785 | 6,69 | 6,75 |
| 08.08.2023 | 6,75 | 6,875 | 6,71 | 6,76 |
| 09.08.2023 | 6,76 | 6,885 | 6,725 | 6,8 |
| 10.08.2023 | 6,81 | 6,975 | 6,81 | 6,96 |
| 13.08.2023 | 6,96 | 7,235 | 6,96 | 7,13 |
| 14.08.2023 | 7,135 | 7,315 | 7,13 | 7,275 |
| 15.08.2023 | 7,295 | 7,435 | 7,19 | 7,35 |
| 16.08.2023 | 7,355 | 7,445 | 7,18 | 7,37 |
| 17.08.2023 | 7,375 | 8 | 7,295 | 7,46 |
| 20.08.2023 | 7,45 | 7,65 | 7,335 | 7,55 |
| 21.08.2023 | 7,56 | 7,635 | 7,51 | 7,55 |
| 22.08.2023 | 7,555 | 7,805 | 7,17 | 7,17 |
| 23.08.2023 | 6,75 | 7,19 | 6,455 | 6,455 |
| 24.08.2023 | 5,81 | 5,81 | 5,81 | 5,81 |
| 27.08.2023 | 5,23 | 5,655 | 5,23 | 5,23 |
| 28.08.2023 | 5,175 | 5,29 | 4,7125 | 4,7125 |
| 30.08.2023 | 4,7325 | 4,9475 | 4,555 | 4,6325 |
| 31.08.2023 | 4,6475 | 4,675 | 4,4175 | 4,44 |
| 03.09.2023 | 4,4825 | 4,63 | 4,35 | 4,425 |
| 04.09.2023 | 4,435 | 4,53 | 4,215 | 4,4675 |
| 05.09.2023 | 4,4675 | 4,835 | 4,41 | 4,74 |
| 06.09.2023 | 4,74 | 5,15 | 4,715 | 5,02 |
| 07.09.2023 | 5,055 | 5,21 | 4,91 | 5,09 |
| 10.09.2023 | 5,13 | 5,295 | 4,875 | 4,9 |
| 11.09.2023 | 4,9 | 5,02 | 4,83 | 4,955 |
| 12.09.2023 | 4,955 | 5,145 | 4,87 | 4,9975 |
| 13.09.2023 | 4,9975 | 5,025 | 4,75 | 4,9325 |
| 14.09.2023 | 5,01 | 5,4 | 5 | 5,135 |
| 17.09.2023 | 5,14 | 5,175 | 4,7225 | 4,725 |
| 18.09.2023 | 4,725 | 4,7725 | 4,535 | 4,6025 |
| 19.09.2023 | 4,61 | 4,67 | 4,4925 | 4,505 |
| 20.09.2023 | 4,505 | 4,6375 | 4,4425 | 4,61 |
| 21.09.2023 | 4,5975 | 4,6825 | 4,54 | 4,605 |
| 24.09.2023 | 4,6 | 4,7575 | 4,58 | 4,7275 |
| 25.09.2023 | 4,7275 | 4,825 | 4,6875 | 4,825 |
| 26.09.2023 | 4,83 | 5,12 | 4,83 | 5,105 |
| 27.09.2023 | 5,115 | 5,23 | 4,86 | 5,23 |
| 28.09.2023 | 5,33 | 5,33 | 5,065 | 5,3 |
| 01.10.2023 | 5,3 | 5,355 | 5,175 | 5,27 |
| 02.10.2023 | 5,25 | 5,28 | 5,095 | 5,2 |
| 03.10.2023 | 5,24 | 5,55 | 5,23 | 5,44 |
| 04.10.2023 | 5,45 | 5,575 | 5,25 | 5,48 |
| 05.10.2023 | 5,525 | 5,66 | 5,375 | 5,575 |
| 08.10.2023 | 5,505 | 5,7 | 5,275 | 5,3 |
| 09.10.2023 | 5,425 | 5,56 | 5,325 | 5,56 |
| 10.10.2023 | 5,625 | 5,645 | 5,45 | 5,625 |
| 11.10.2023 | 5,725 | 5,75 | 5,445 | 5,745 |
| 12.10.2023 | 5,75 | 5,75 | 5,39 | 5,5 |
| 15.10.2023 | 5,485 | 5,53 | 5,11 | 5,225 |
| 16.10.2023 | 5,225 | 5,3 | 5,03 | 5,295 |
| 17.10.2023 | 5,1 | 5,21 | 4,8825 | 4,95 |
| 18.10.2023 | 5,02 | 5,02 | 4,81 | 4,98 |
| 19.10.2023 | 4,945 | 4,945 | 4,6625 | 4,6625 |
| 22.10.2023 | 4,6625 | 5,12 | 4,6625 | 4,9475 |
| 23.10.2023 | 4,995 | 5,25 | 4,9475 | 5,155 |
| 24.10.2023 | 5,365 | 5,365 | 4,785 | 4,8325 |
| 25.10.2023 | 4,925 | 5 | 4,7 | 4,9975 |
| 26.10.2023 | 4,9975 | 5,125 | 4,815 | 4,9975 |
| 29.10.2023 | 4,995 | 5,245 | 4,875 | 5,145 |
| 30.10.2023 | 5,21 | 5,375 | 5,125 | 5,335 |
| 31.10.2023 | 5,445 | 5,445 | 5,025 | 5,19 |
| 01.11.2023 | 5,195 | 5,655 | 5,135 | 5,64 |
| 02.11.2023 | 5,705 | 6 | 5,505 | 5,925 |
| 05.11.2023 | 5,95 | 6,195 | 5,86 | 6,125 |
| 06.11.2023 | 6,2 | 6,37 | 6,075 | 6,245 |
| 07.11.2023 | 6,345 | 6,36 | 6,05 | 6,16 |
| 08.11.2023 | 6,145 | 6,145 | 5,725 | 5,865 |
| 09.11.2023 | 5,825 | 5,985 | 5,685 | 5,85 |
| 12.11.2023 | 5,85 | 5,85 | 5,475 | 5,51 |
| 13.11.2023 | 5,505 | 5,64 | 5,38 | 5,505 |
| 14.11.2023 | 5,5 | 5,69 | 5,36 | 5,45 |
| 15.11.2023 | 5,45 | 5,58 | 5,405 | 5,445 |
| 16.11.2023 | 5,45 | 5,6 | 5,425 | 5,575 |
| 19.11.2023 | 5,68 | 5,87 | 5,565 | 5,625 |
| 20.11.2023 | 5,625 | 5,66 | 5,5 | 5,585 |
| 21.11.2023 | 5,585 | 5,625 | 5,43 | 5,445 |
| 22.11.2023 | 5,445 | 5,495 | 5,24 | 5,25 |
| 23.11.2023 | 5,255 | 5,365 | 5,12 | 5,175 |
| 26.11.2023 | 5,175 | 5,69 | 5,145 | 5,6 |
| 27.11.2023 | 5,635 | 6,125 | 5,6 | 5,88 |
| 28.11.2023 | 6,25 | 6,25 | 5,725 | 5,855 |
| 29.11.2023 | 6,075 | 6,4 | 5,98 | 6,17 |
| 30.11.2023 | 6,18 | 6,355 | 5,99 | 6,07 |
| 03.12.2023 | 6,125 | 6,675 | 6,075 | 6,675 |
| 04.12.2023 | 6,825 | 7,16 | 6,4 | 6,48 |
| 05.12.2023 | 6,535 | 6,58 | 5,95 | 5,99 |
| 06.12.2023 | 6,005 | 6,25 | 5,795 | 6,25 |
| 07.12.2023 | 6,33 | 6,37 | 5,85 | 5,865 |
| 10.12.2023 | 5,845 | 6 | 5,52 | 5,765 |
| 11.12.2023 | 5,705 | 5,705 | 5,35 | 5,51 |
| 12.12.2023 | 5,51 | 5,51 | 5,16 | 5,24 |
| 13.12.2023 | 5,21 | 5,62 | 5,075 | 5,62 |
| 14.12.2023 | 5,685 | 6,04 | 5,62 | 5,8 |
| 17.12.2023 | 5,835 | 6,115 | 5,41 | 5,52 |
| 18.12.2023 | 5,52 | 5,995 | 5,42 | 5,945 |
| 19.12.2023 | 5,94 | 6 | 5,53 | 5,57 |
| 20.12.2023 | 5,545 | 5,77 | 5,46 | 5,46 |
| 21.12.2023 | 5,47 | 5,5 | 5,145 | 5,165 |
| 24.12.2023 | 5,16 | 5,16 | 4,65 | 4,65 |
| 25.12.2023 | 4,505 | 4,9875 | 4,47 | 4,9875 |
| 26.12.2023 | 4,95 | 4,9975 | 4,665 | 4,8225 |
| 27.12.2023 | 4,7925 | 4,92 | 4,765 | 4,8875 |
| 28.12.2023 | 4,855 | 5,145 | 4,755 | 5,025 |