TNZTP
TAPDİ OKSİJEN ÖZEL SAĞLIK VE EĞİTİM HİZMETLERİ SANAYİ TİCARET A.Ş.
18:10:01
26.12 ₺
+0.820 (%+3.24)
Önceki Kapanış: 25.3·
Volatilite: 4.510
Düşük₺24.98
Yüksek₺26.12
Piyasa Verileri
Spot Piyasa
A:26.12
S:26.14
Önceki haftaya göre (WoW)
+8.56%
Önceki aya göre (MoM)
+3.49%
Yılbaşından bugüne (YTD)
+27.79%
Önceki yıla göre (YoY)
+36.62%
TNZTP: TAPDİ OKSİJEN ÖZEL SAĞLIK VE EĞİTİM HİZMETLERİ SANAYİ TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,7972
KAPANIŞ 11,8296
En Düşük
DÜŞÜK 3,5536
En Yüksek
YÜKSEK 24,304
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 10.01.2023 | 3,5536 | 3,5536 | 3,5536 | 3,5536 |
| 11.01.2023 | 3,908 | 3,908 | 3,908 | 3,908 |
| 12.01.2023 | 4,2972 | 4,2972 | 4,2972 | 4,2972 |
| 15.01.2023 | 4,4807 | 4,7212 | 4,3826 | 4,4174 |
| 16.01.2023 | 4,4142 | 4,4142 | 4,2276 | 4,2687 |
| 17.01.2023 | 4,2624 | 4,6927 | 4,2371 | 4,6927 |
| 18.01.2023 | 4,7465 | 5,161 | 4,7433 | 5,161 |
| 19.01.2023 | 5,6768 | 5,6768 | 5,2528 | 5,3572 |
| 22.01.2023 | 5,354 | 5,354 | 4,8478 | 5,0091 |
| 23.01.2023 | 4,9839 | 5,2654 | 4,7592 | 5,0123 |
| 24.01.2023 | 5,0123 | 5,5123 | 4,9237 | 5,5123 |
| 25.01.2023 | 5,4395 | 6,0629 | 5,2876 | 6,0629 |
| 26.01.2023 | 6,1262 | 6,5628 | 5,8223 | 6,1863 |
| 29.01.2023 | 6,2939 | 6,3603 | 5,7243 | 5,7432 |
| 30.01.2023 | 5,7686 | 5,7718 | 5,2085 | 5,3793 |
| 31.01.2023 | 5,392 | 5,68 | 5,1642 | 5,1673 |
| 01.02.2023 | 5,2211 | 5,2465 | 4,6579 | 4,9522 |
| 02.02.2023 | 4,9522 | 5,1357 | 4,8414 | 5,0946 |
| 05.02.2023 | 4,9965 | 5,0819 | 4,7686 | 5,0408 |
| 06.02.2023 | 5,0313 | 5,0313 | 4,5377 | 4,5788 |
| 14.02.2023 | 4,5218 | 4,968 | 4,2972 | 4,8604 |
| 15.02.2023 | 4,8731 | 5,0313 | 4,5028 | 4,5566 |
| 16.02.2023 | 4,5218 | 4,7433 | 4,3225 | 4,5693 |
| 19.02.2023 | 4,5693 | 4,7433 | 4,5345 | 4,6452 |
| 20.02.2023 | 4,6389 | 4,7307 | 4,4269 | 4,5313 |
| 21.02.2023 | 4,5313 | 4,5788 | 4,4301 | 4,4396 |
| 22.02.2023 | 4,4364 | 4,6674 | 4,4269 | 4,5598 |
| 23.02.2023 | 4,5914 | 4,7117 | 4,4649 | 4,5756 |
| 26.02.2023 | 4,5756 | 5,0313 | 4,544 | 5,0313 |
| 27.02.2023 | 5,063 | 5,4269 | 4,8984 | 5,142 |
| 28.02.2023 | 5,3604 | 5,506 | 5,2275 | 5,4743 |
| 01.03.2023 | 5,5344 | 5,623 | 5,2813 | 5,3857 |
| 02.03.2023 | 5,3762 | 5,4838 | 5,2686 | 5,3857 |
| 05.03.2023 | 5,4585 | 5,6705 | 5,411 | 5,5851 |
| 06.03.2023 | 5,6325 | 6,142 | 5,43 | 6,0914 |
| 07.03.2023 | 6,0438 | 6,4236 | 5,9015 | 6,0787 |
| 08.03.2023 | 6,0787 | 6,2337 | 6,0186 | 6,1325 |
| 09.03.2023 | 6,1357 | 6,4679 | 6,066 | 6,335 |
| 12.03.2023 | 6,3223 | 6,7843 | 6,0186 | 6,5692 |
| 13.03.2023 | 6,5945 | 6,7653 | 6,335 | 6,3603 |
| 14.03.2023 | 6,3287 | 6,4869 | 6,1103 | 6,4616 |
| 15.03.2023 | 6,5312 | 6,6135 | 6,297 | 6,297 |
| 16.03.2023 | 6,297 | 6,4679 | 6,2337 | 6,354 |
| 19.03.2023 | 6,354 | 6,4426 | 6,0376 | 6,1388 |
| 20.03.2023 | 6,1388 | 6,2654 | 5,9616 | 6,0344 |
| 21.03.2023 | 6,0344 | 6,3255 | 6,0122 | 6,1705 |
| 22.03.2023 | 6,2243 | 6,297 | 6,0724 | 6,2717 |
| 23.03.2023 | 6,3255 | 6,8982 | 6,3002 | 6,6957 |
| 26.03.2023 | 6,8666 | 7,3603 | 6,8476 | 7,3603 |
| 27.03.2023 | 7,7336 | 7,9488 | 7,4425 | 7,5311 |
| 28.03.2023 | 7,5691 | 7,7526 | 7,1197 | 7,2843 |
| 29.03.2023 | 7,2843 | 7,4995 | 7,0628 | 7,221 |
| 30.03.2023 | 7,183 | 7,7906 | 7,0438 | 7,3223 |
| 02.04.2023 | 7,2717 | 7,2843 | 6,6451 | 6,8286 |
| 03.04.2023 | 6,8286 | 6,9932 | 6,6388 | 6,8666 |
| 04.04.2023 | 6,8603 | 7,1071 | 6,7653 | 6,9932 |
| 05.04.2023 | 7,0122 | 7,0628 | 6,8729 | 6,9489 |
| 06.04.2023 | 6,9552 | 7,202 | 6,8793 | 7,0058 |
| 09.04.2023 | 6,9995 | 7,0438 | 6,835 | 6,9868 |
| 10.04.2023 | 6,9868 | 7,183 | 6,8729 | 6,9299 |
| 11.04.2023 | 6,9299 | 7,0122 | 6,8034 | 6,9299 |
| 12.04.2023 | 6,9235 | 7,1387 | 6,816 | 6,9615 |
| 13.04.2023 | 6,9552 | 7,164 | 6,9235 | 7,164 |
| 16.04.2023 | 7,2147 | 7,4362 | 6,8539 | 6,9425 |
| 17.04.2023 | 6,892 | 7,0438 | 6,816 | 6,9995 |
| 18.04.2023 | 6,9805 | 7,2527 | 6,9299 | 7,1008 |
| 19.04.2023 | 7,0881 | 7,221 | 7,0122 | 7,1197 |
| 23.04.2023 | 7,1197 | 7,3286 | 7,0122 | 7,3223 |
| 24.04.2023 | 7,3033 | 7,5058 | 7,2717 | 7,4615 |
| 25.04.2023 | 7,4615 | 7,4615 | 7,1577 | 7,2717 |
| 26.04.2023 | 7,259 | 7,3096 | 7,0375 | 7,0818 |
| 27.04.2023 | 7,0565 | 7,2083 | 6,74 | 6,8856 |
| 01.05.2023 | 6,8856 | 6,9742 | 6,6831 | 6,7274 |
| 02.05.2023 | 6,7147 | 6,8286 | 6,3129 | 6,4869 |
| 03.05.2023 | 6,4109 | 6,5818 | 6,3603 | 6,4552 |
| 04.05.2023 | 6,4489 | 6,4679 | 6,354 | 6,4173 |
| 07.05.2023 | 6,4173 | 6,4805 | 6,354 | 6,392 |
| 08.05.2023 | 6,3856 | 6,4236 | 6,354 | 6,373 |
| 09.05.2023 | 6,3667 | 6,6324 | 6,3477 | 6,4616 |
| 10.05.2023 | 6,392 | 6,6451 | 6,3603 | 6,4869 |
| 11.05.2023 | 6,4489 | 6,4995 | 6,3603 | 6,392 |
| 14.05.2023 | 6,3603 | 6,5438 | 6,3603 | 6,4363 |
| 15.05.2023 | 6,6008 | 6,6008 | 6,354 | 6,4109 |
| 16.05.2023 | 6,4173 | 7,0058 | 6,4109 | 6,8286 |
| 17.05.2023 | 6,835 | 6,8982 | 6,5818 | 6,7274 |
| 21.05.2023 | 6,7653 | 6,8856 | 6,6704 | 6,7717 |
| 22.05.2023 | 6,7907 | 7,0565 | 6,759 | 6,8793 |
| 23.05.2023 | 6,9046 | 6,9805 | 6,7084 | 6,759 |
| 24.05.2023 | 6,759 | 6,8413 | 6,6704 | 6,7274 |
| 25.05.2023 | 6,721 | 6,7653 | 6,6578 | 6,7337 |
| 28.05.2023 | 6,74 | 6,8982 | 6,721 | 6,7717 |
| 29.05.2023 | 6,7717 | 7,0754 | 6,7653 | 6,8603 |
| 30.05.2023 | 6,8982 | 7,202 | 6,835 | 7,1071 |
| 31.05.2023 | 7,145 | 7,2273 | 7,0375 | 7,1577 |
| 01.06.2023 | 7,1894 | 7,3982 | 7,1514 | 7,259 |
| 04.06.2023 | 7,2653 | 7,3412 | 7,164 | 7,2843 |
| 05.06.2023 | 7,278 | 7,3412 | 7,1577 | 7,259 |
| 06.06.2023 | 7,2906 | 7,4046 | 7,1324 | 7,278 |
| 07.06.2023 | 7,2843 | 7,3539 | 7,183 | 7,2273 |
| 08.06.2023 | 7,2464 | 7,3033 | 7,183 | 7,2843 |
| 11.06.2023 | 7,2653 | 7,7526 | 7,2337 | 7,721 |
| 12.06.2023 | 7,721 | 7,9362 | 7,6007 | 7,8412 |
| 13.06.2023 | 7,9425 | 8,1007 | 7,7336 | 8,0944 |
| 14.06.2023 | 8,145 | 8,1893 | 7,9551 | 8,1134 |
| 15.06.2023 | 8,1577 | 8,1893 | 7,9298 | 8,0374 |
| 18.06.2023 | 8,128 | 8,32 | 8,032 | 8,256 |
| 19.06.2023 | 8,256 | 8,2944 | 7,7056 | 8,1408 |
| 20.06.2023 | 8,1408 | 8,1856 | 8,032 | 8,1152 |
| 21.06.2023 | 8,1152 | 8,2304 | 7,9936 | 8,16 |
| 22.06.2023 | 8,1984 | 8,384 | 8,1728 | 8,32 |
| 25.06.2023 | 8,352 | 8,5376 | 8,2816 | 8,5376 |
| 26.06.2023 | 8,5376 | 8,5632 | 8,4416 | 8,5632 |
| 02.07.2023 | 8,5696 | 8,6848 | 8,4992 | 8,544 |
| 03.07.2023 | 8,576 | 8,64 | 8,4736 | 8,544 |
| 04.07.2023 | 8,544 | 8,64 | 8,4288 | 8,5568 |
| 05.07.2023 | 8,5568 | 8,736 | 8,5312 | 8,6976 |
| 06.07.2023 | 8,7168 | 8,8896 | 8,6656 | 8,7104 |
| 09.07.2023 | 8,736 | 8,96 | 8,5568 | 8,6464 |
| 10.07.2023 | 8,6464 | 8,7808 | 8,3776 | 8,4608 |
| 11.07.2023 | 8,448 | 8,5504 | 8,224 | 8,256 |
| 12.07.2023 | 8,256 | 8,3136 | 7,9424 | 7,9424 |
| 13.07.2023 | 7,9552 | 8,736 | 7,9552 | 8,736 |
| 16.07.2023 | 8,8128 | 8,9728 | 8,576 | 8,6272 |
| 17.07.2023 | 8,7104 | 8,736 | 8,5184 | 8,5888 |
| 18.07.2023 | 8,6144 | 9,2736 | 8,4608 | 9,0432 |
| 19.07.2023 | 9,088 | 9,5808 | 9,0432 | 9,376 |
| 20.07.2023 | 9,3952 | 9,5808 | 9,184 | 9,184 |
| 23.07.2023 | 9,2224 | 9,4272 | 9,0048 | 9,088 |
| 24.07.2023 | 9,0752 | 9,3632 | 8,8896 | 9,248 |
| 25.07.2023 | 9,2736 | 9,7408 | 9,2032 | 9,3952 |
| 26.07.2023 | 9,3824 | 9,728 | 9,3568 | 9,5424 |
| 27.07.2023 | 9,6 | 10,0096 | 9,5936 | 9,9968 |
| 30.07.2023 | 10,08 | 10,2272 | 9,9328 | 10,0544 |
| 31.07.2023 | 10,0544 | 10,304 | 9,7024 | 10,0224 |
| 01.08.2023 | 10,0352 | 10,304 | 9,9456 | 10,1056 |
| 02.08.2023 | 10,24 | 10,5344 | 10,1376 | 10,496 |
| 03.08.2023 | 10,5216 | 10,72 | 10,4 | 10,6432 |
| 06.08.2023 | 10,6944 | 11,0272 | 10,5344 | 10,944 |
| 07.08.2023 | 11,0784 | 11,2576 | 10,752 | 11,2576 |
| 08.08.2023 | 11,296 | 12,1664 | 11,232 | 11,904 |
| 09.08.2023 | 11,9744 | 12,48 | 11,3792 | 11,5968 |
| 10.08.2023 | 11,6224 | 12,032 | 11,6224 | 11,9488 |
| 13.08.2023 | 12,1536 | 12,1856 | 11,552 | 11,6416 |
| 14.08.2023 | 11,6416 | 11,9488 | 11,5072 | 11,8464 |
| 15.08.2023 | 11,9232 | 11,9552 | 11,648 | 11,648 |
| 16.08.2023 | 11,68 | 12,8128 | 11,584 | 12,8128 |
| 17.08.2023 | 12,8384 | 13,7856 | 12,544 | 12,8832 |
| 20.08.2023 | 12,8064 | 14,1696 | 12,8 | 14,1696 |
| 21.08.2023 | 14,7584 | 15,5776 | 14,4448 | 15,1936 |
| 22.08.2023 | 15,1488 | 15,1552 | 13,6768 | 13,728 |
| 23.08.2023 | 13,7152 | 14,4 | 12,736 | 12,8 |
| 24.08.2023 | 12,8 | 13,7664 | 12,512 | 13,5552 |
| 27.08.2023 | 13,5808 | 13,856 | 13,0304 | 13,0304 |
| 28.08.2023 | 13,0432 | 13,536 | 13,0176 | 13,2864 |
| 30.08.2023 | 13,2864 | 13,504 | 13,056 | 13,216 |
| 31.08.2023 | 13,3696 | 14,24 | 13,1072 | 13,952 |
| 03.09.2023 | 13,984 | 15,264 | 13,6896 | 14,848 |
| 04.09.2023 | 14,848 | 15,0464 | 14,432 | 14,9568 |
| 05.09.2023 | 14,9632 | 15,552 | 14,8224 | 15,0336 |
| 06.09.2023 | 15,0336 | 15,648 | 14,688 | 15,392 |
| 07.09.2023 | 15,3984 | 16,384 | 15,3984 | 16,16 |
| 10.09.2023 | 16,16 | 16,496 | 15,6864 | 16,016 |
| 11.09.2023 | 16,16 | 16,48 | 15,6544 | 16,304 |
| 12.09.2023 | 16,736 | 17,92 | 16,192 | 17,92 |
| 13.09.2023 | 18,192 | 19,184 | 17,28 | 18,464 |
| 14.09.2023 | 18,88 | 20,304 | 18,4 | 20 |
| 17.09.2023 | 20,464 | 21,424 | 19,552 | 19,92 |
| 18.09.2023 | 19,92 | 20,4 | 18,928 | 19,872 |
| 19.09.2023 | 19,872 | 20,32 | 18,752 | 18,8 |
| 20.09.2023 | 18,976 | 20,144 | 18,944 | 20,112 |
| 21.09.2023 | 20,112 | 20,448 | 19,728 | 20,16 |
| 24.09.2023 | 20,16 | 20,768 | 19,52 | 20,768 |
| 25.09.2023 | 20,768 | 20,784 | 19,52 | 19,52 |
| 26.09.2023 | 19,6 | 19,728 | 18,784 | 19,072 |
| 27.09.2023 | 19,072 | 19,984 | 18,96 | 19,264 |
| 28.09.2023 | 19,264 | 19,936 | 19,12 | 19,536 |
| 01.10.2023 | 19,6 | 20,112 | 18,992 | 19,088 |
| 02.10.2023 | 19,088 | 19,264 | 18,256 | 18,544 |
| 03.10.2023 | 18,56 | 18,816 | 18 | 18,24 |
| 04.10.2023 | 18,688 | 19,168 | 18,272 | 19,088 |
| 05.10.2023 | 19,072 | 19,68 | 18,72 | 19,296 |
| 08.10.2023 | 18,976 | 19,296 | 18,592 | 18,608 |
| 09.10.2023 | 18,608 | 19,2 | 18,608 | 18,832 |
| 10.10.2023 | 18,832 | 19,12 | 18,208 | 18,304 |
| 11.10.2023 | 18,352 | 18,656 | 17,792 | 18,112 |
| 12.10.2023 | 18,112 | 18,608 | 17,776 | 18,592 |
| 15.10.2023 | 18,896 | 19,2 | 17,584 | 17,92 |
| 16.10.2023 | 17,952 | 18,192 | 17,584 | 18,192 |
| 17.10.2023 | 17,92 | 18 | 17,6 | 17,632 |
| 18.10.2023 | 17,616 | 18,72 | 17,6 | 18,4 |
| 19.10.2023 | 18,272 | 18,88 | 17,904 | 18,272 |
| 22.10.2023 | 18,272 | 18,912 | 18,08 | 18,848 |
| 23.10.2023 | 18,88 | 19,408 | 18,432 | 19,312 |
| 24.10.2023 | 19,568 | 19,568 | 18,256 | 18,4 |
| 25.10.2023 | 18,496 | 19,52 | 18,256 | 19,52 |
| 26.10.2023 | 19,52 | 19,616 | 18,944 | 19,328 |
| 29.10.2023 | 19,056 | 20,768 | 19,056 | 20,624 |
| 30.10.2023 | 20,624 | 21,952 | 20,48 | 21,12 |
| 31.10.2023 | 21,328 | 21,952 | 20,464 | 21,744 |
| 01.11.2023 | 21,744 | 23,248 | 21,36 | 23,248 |
| 02.11.2023 | 23,424 | 24,128 | 22,64 | 24,128 |
| 05.11.2023 | 24,112 | 24,128 | 23,04 | 23,664 |
| 06.11.2023 | 23,68 | 24,144 | 22,88 | 23,856 |
| 07.11.2023 | 23,872 | 24,304 | 23,248 | 23,808 |
| 08.11.2023 | 23,776 | 23,984 | 22,592 | 23,008 |
| 09.11.2023 | 22,384 | 22,72 | 22,144 | 22,432 |
| 12.11.2023 | 22,4 | 22,496 | 21,28 | 22,112 |
| 13.11.2023 | 22,112 | 22,208 | 21,824 | 22,144 |
| 14.11.2023 | 22,144 | 22,176 | 21,296 | 21,632 |
| 15.11.2023 | 21,488 | 21,632 | 20,16 | 20,496 |
| 16.11.2023 | 20,256 | 20,736 | 19,52 | 20,624 |
| 19.11.2023 | 20,624 | 20,624 | 19,6 | 19,68 |
| 20.11.2023 | 19,68 | 20,16 | 19,232 | 19,584 |
| 21.11.2023 | 19,584 | 20,144 | 19,248 | 19,68 |
| 22.11.2023 | 19,776 | 19,84 | 18,976 | 19,296 |
| 23.11.2023 | 19,216 | 19,84 | 18,944 | 18,976 |
| 26.11.2023 | 19,056 | 19,216 | 18,544 | 18,944 |
| 27.11.2023 | 18,944 | 20,832 | 18,912 | 20,512 |
| 28.11.2023 | 20,752 | 22,08 | 19,792 | 21,664 |
| 29.11.2023 | 21,824 | 22,288 | 20,976 | 20,992 |
| 30.11.2023 | 21,216 | 21,616 | 20,72 | 21,36 |
| 03.12.2023 | 21,376 | 22,016 | 21,216 | 21,936 |
| 04.12.2023 | 21,936 | 22,096 | 20,8 | 20,8 |
| 05.12.2023 | 20,8 | 20,832 | 19,056 | 19,824 |
| 06.12.2023 | 19,824 | 20,24 | 19,312 | 19,936 |
| 07.12.2023 | 19,936 | 20,08 | 19,488 | 19,616 |
| 10.12.2023 | 19,648 | 20,56 | 19,408 | 20,48 |
| 11.12.2023 | 20,48 | 21,92 | 20,064 | 21,392 |
| 12.12.2023 | 21,44 | 21,456 | 20,464 | 20,48 |
| 13.12.2023 | 20,576 | 20,896 | 19,664 | 20,256 |
| 14.12.2023 | 20,448 | 20,592 | 20,032 | 20,064 |
| 17.12.2023 | 20,112 | 20,304 | 19,84 | 20 |
| 18.12.2023 | 19,984 | 20,672 | 19,36 | 20,512 |
| 19.12.2023 | 20,48 | 20,656 | 19,872 | 19,968 |
| 20.12.2023 | 19,52 | 20,128 | 19,44 | 19,728 |
| 21.12.2023 | 19,904 | 20,032 | 19,2 | 19,2 |
| 24.12.2023 | 19,2 | 19,2 | 17,824 | 17,824 |
| 25.12.2023 | 17,824 | 19,52 | 17,28 | 18,592 |
| 26.12.2023 | 18,592 | 18,88 | 18,112 | 18,16 |
| 27.12.2023 | 18,176 | 19,52 | 17,936 | 18,24 |
| 28.12.2023 | 18,992 | 19,584 | 18,048 | 19,52 |