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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 21,7697
KAPANIŞ 21,7234
En Düşük
DÜŞÜK 15,5328
En Yüksek
YÜKSEK 33,4304
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 18,48 | 18,64 | 18,384 | 18,496 |
| 02.01.2025 | 18,496 | 18,608 | 18,32 | 18,512 |
| 05.01.2025 | 18,512 | 19,264 | 18,512 | 18,848 |
| 06.01.2025 | 19,024 | 19,184 | 18,608 | 18,608 |
| 07.01.2025 | 18,608 | 19,648 | 18,608 | 18,816 |
| 08.01.2025 | 18,88 | 19,344 | 18,88 | 19,104 |
| 09.01.2025 | 19,2 | 19,488 | 18,48 | 18,576 |
| 12.01.2025 | 18,64 | 19,36 | 18,48 | 18,832 |
| 13.01.2025 | 19,024 | 19,04 | 18,16 | 18,192 |
| 14.01.2025 | 18,256 | 18,256 | 17,6 | 17,776 |
| 15.01.2025 | 17,92 | 18,08 | 17,6 | 17,792 |
| 16.01.2025 | 17,824 | 17,92 | 17,424 | 17,92 |
| 19.01.2025 | 18,192 | 18,192 | 17,808 | 18,128 |
| 20.01.2025 | 18,032 | 18,128 | 17,824 | 17,824 |
| 21.01.2025 | 17,856 | 17,952 | 17,776 | 17,776 |
| 22.01.2025 | 17,776 | 18,352 | 17,776 | 17,968 |
| 23.01.2025 | 18,048 | 18,048 | 17,696 | 17,728 |
| 26.01.2025 | 17,632 | 17,632 | 17,2 | 17,264 |
| 27.01.2025 | 17,376 | 17,376 | 17,12 | 17,184 |
| 28.01.2025 | 17,008 | 17,296 | 16,8 | 16,816 |
| 29.01.2025 | 16,816 | 17,088 | 16,624 | 16,704 |
| 30.01.2025 | 16,64 | 16,816 | 16,48 | 16,656 |
| 02.02.2025 | 16,64 | 16,688 | 16,208 | 16,288 |
| 03.02.2025 | 16,368 | 16,528 | 16,032 | 16,352 |
| 04.02.2025 | 16,4 | 16,544 | 15,9232 | 15,9872 |
| 05.02.2025 | 16,256 | 16,256 | 15,9808 | 16,032 |
| 06.02.2025 | 16,064 | 16,4 | 15,9936 | 16,352 |
| 09.02.2025 | 16,32 | 16,528 | 16,24 | 16,4 |
| 10.02.2025 | 16,464 | 16,528 | 16,128 | 16,464 |
| 11.02.2025 | 16,464 | 16,624 | 15,8912 | 16,096 |
| 12.02.2025 | 16,224 | 17,184 | 16,08 | 16,88 |
| 13.02.2025 | 16,784 | 17,104 | 16,512 | 17,008 |
| 16.02.2025 | 17,216 | 17,344 | 17,024 | 17,312 |
| 17.02.2025 | 17,568 | 17,616 | 17,12 | 17,344 |
| 18.02.2025 | 17,344 | 17,424 | 16,576 | 16,576 |
| 19.02.2025 | 16,56 | 17,424 | 16,368 | 17,12 |
| 20.02.2025 | 17,344 | 17,376 | 16,48 | 16,608 |
| 23.02.2025 | 16,816 | 17,104 | 16,608 | 16,848 |
| 24.02.2025 | 16,96 | 16,96 | 16,016 | 16,192 |
| 25.02.2025 | 16,448 | 16,448 | 15,6288 | 15,8528 |
| 26.02.2025 | 15,872 | 16,032 | 15,6928 | 15,9168 |
| 27.02.2025 | 15,9168 | 16,288 | 15,8208 | 15,8592 |
| 02.03.2025 | 15,9104 | 16 | 15,6672 | 15,8144 |
| 03.03.2025 | 15,8144 | 15,9936 | 15,5328 | 15,968 |
| 04.03.2025 | 16,192 | 16,192 | 15,7056 | 15,7952 |
| 05.03.2025 | 16,0597 | 17,0976 | 15,9067 | 16,9228 |
| 06.03.2025 | 17,1522 | 17,7094 | 17,0539 | 17,7094 |
| 09.03.2025 | 17,8514 | 18,9548 | 17,7531 | 18,78 |
| 10.03.2025 | 18,78 | 18,9002 | 18,1682 | 18,9002 |
| 11.03.2025 | 19,3372 | 19,8288 | 19,0203 | 19,5884 |
| 12.03.2025 | 19,5884 | 20,0582 | 19,1624 | 19,5557 |
| 13.03.2025 | 19,6103 | 19,8179 | 19,1296 | 19,512 |
| 16.03.2025 | 19,6649 | 20,1019 | 19,6212 | 19,8616 |
| 17.03.2025 | 19,8616 | 21,2272 | 19,4027 | 20,6591 |
| 18.03.2025 | 19,1405 | 20,2658 | 18,5943 | 18,5943 |
| 19.03.2025 | 18,2993 | 19,1624 | 17,7203 | 18,059 |
| 20.03.2025 | 18,059 | 18,059 | 16,2563 | 16,2563 |
| 23.03.2025 | 16,4421 | 17,8732 | 16,3874 | 17,8732 |
| 24.03.2025 | 17,8732 | 19,6321 | 17,8732 | 19,1405 |
| 25.03.2025 | 19,1405 | 19,938 | 18,78 | 19,3262 |
| 26.03.2025 | 19,3481 | 20,0691 | 19,1187 | 19,938 |
| 27.03.2025 | 19,6103 | 20,3532 | 19,6103 | 20,1019 |
| 01.04.2025 | 19,654 | 20,3641 | 19,5447 | 20,0691 |
| 02.04.2025 | 20,3313 | 20,3313 | 19,4464 | 19,501 |
| 03.04.2025 | 19,512 | 19,5994 | 19,0313 | 19,0968 |
| 06.04.2025 | 19,0531 | 19,064 | 18,2993 | 18,8455 |
| 07.04.2025 | 19,2716 | 20,528 | 18,9876 | 20,1893 |
| 08.04.2025 | 19,8834 | 20,965 | 19,8288 | 20,3204 |
| 09.04.2025 | 20,7574 | 20,9104 | 19,8616 | 19,8616 |
| 10.04.2025 | 19,8616 | 20,7246 | 19,8616 | 20,2112 |
| 13.04.2025 | 20,4515 | 21,3037 | 20,2112 | 20,8667 |
| 14.04.2025 | 20,9322 | 21,0524 | 20,5935 | 20,6809 |
| 15.04.2025 | 20,7574 | 21,0742 | 19,9817 | 20,2112 |
| 16.04.2025 | 20,1019 | 20,4078 | 19,1187 | 20,3313 |
| 17.04.2025 | 20,3313 | 20,6482 | 19,6212 | 19,7414 |
| 20.04.2025 | 19,7742 | 19,8834 | 19,0422 | 19,0422 |
| 21.04.2025 | 19,1733 | 19,3481 | 18,6489 | 18,6817 |
| 23.04.2025 | 18,6817 | 19,1405 | 18,638 | 19,0422 |
| 24.04.2025 | 19,064 | 19,359 | 18,8018 | 18,9548 |
| 27.04.2025 | 18,9111 | 18,9111 | 18,627 | 18,6926 |
| 28.04.2025 | 18,6926 | 18,7691 | 18,5287 | 18,7035 |
| 29.04.2025 | 18,6161 | 19,0094 | 18,3648 | 18,3648 |
| 01.05.2025 | 18,5724 | 19,0313 | 18,4085 | 18,8674 |
| 04.05.2025 | 19,0094 | 19,0531 | 18,7254 | 18,7909 |
| 05.05.2025 | 18,7909 | 19,1077 | 18,6926 | 18,7144 |
| 06.05.2025 | 18,9002 | 18,9002 | 18,0262 | 18,3976 |
| 07.05.2025 | 18,627 | 19,0094 | 18,5396 | 18,9111 |
| 08.05.2025 | 19,064 | 20,2439 | 18,8783 | 20,2439 |
| 11.05.2025 | 20,67 | 21,0852 | 20,2658 | 20,812 |
| 12.05.2025 | 20,3423 | 21,0087 | 20,1675 | 20,5608 |
| 13.05.2025 | 20,5608 | 22,3962 | 20,2767 | 22,0575 |
| 14.05.2025 | 22,0575 | 22,9096 | 21,9482 | 22,4508 |
| 15.05.2025 | 22,5054 | 22,6693 | 22,2541 | 22,6365 |
| 19.05.2025 | 22,6365 | 23,2155 | 21,7407 | 22,3415 |
| 20.05.2025 | 21,6314 | 21,7297 | 20,2112 | 20,2112 |
| 21.05.2025 | 20,6591 | 21,0415 | 20,0364 | 20,0364 |
| 22.05.2025 | 20,0801 | 20,2002 | 19,3809 | 19,3809 |
| 25.05.2025 | 19,4027 | 19,8616 | 19,2279 | 19,4136 |
| 26.05.2025 | 19,3918 | 19,4355 | 18,8128 | 19,1733 |
| 27.05.2025 | 19,2825 | 19,4573 | 18,5396 | 18,5396 |
| 28.05.2025 | 18,5833 | 19,654 | 18,5833 | 19,501 |
| 29.05.2025 | 19,654 | 20,0473 | 19,2825 | 19,5557 |
| 01.06.2025 | 19,5557 | 19,5666 | 18,4304 | 18,5724 |
| 02.06.2025 | 18,7035 | 19,0094 | 18,627 | 18,6817 |
| 03.06.2025 | 18,7363 | 19,8506 | 18,3976 | 19,7742 |
| 04.06.2025 | 19,8943 | 19,8943 | 19,3372 | 19,6212 |
| 09.06.2025 | 19,8397 | 19,9053 | 19,3153 | 19,3809 |
| 10.06.2025 | 19,3809 | 19,3809 | 18,9329 | 19,064 |
| 11.06.2025 | 19,0313 | 19,0313 | 18,4632 | 18,8455 |
| 12.06.2025 | 17,9497 | 20,7246 | 17,4799 | 18,627 |
| 15.06.2025 | 18,5396 | 19,1624 | 18,343 | 18,8674 |
| 16.06.2025 | 18,7691 | 18,9657 | 18,5724 | 18,7363 |
| 17.06.2025 | 18,5178 | 19,1187 | 18,3102 | 19,1187 |
| 18.06.2025 | 19,0968 | 19,8288 | 18,9657 | 18,9766 |
| 19.06.2025 | 19,1405 | 19,2825 | 18,922 | 19,1077 |
| 22.06.2025 | 18,9657 | 18,9766 | 18,3539 | 18,3976 |
| 23.06.2025 | 19,0422 | 19,2607 | 18,5943 | 19,0203 |
| 24.06.2025 | 19,0313 | 19,5994 | 19,0313 | 19,4027 |
| 25.06.2025 | 19,4027 | 19,6649 | 19,2607 | 19,4246 |
| 26.06.2025 | 19,3809 | 19,5557 | 18,78 | 18,9985 |
| 29.06.2025 | 19,1296 | 19,8834 | 19,0859 | 19,8834 |
| 30.06.2025 | 19,8834 | 20,3095 | 19,7742 | 19,9271 |
| 01.07.2025 | 19,9271 | 20,1456 | 19,501 | 19,5775 |
| 02.07.2025 | 19,8725 | 20,0036 | 19,6103 | 19,6868 |
| 03.07.2025 | 19,7851 | 20,5717 | 19,6212 | 20,528 |
| 06.07.2025 | 20,4843 | 20,9541 | 19,9053 | 20,1238 |
| 07.07.2025 | 20,1238 | 20,3969 | 19,8834 | 20,233 |
| 08.07.2025 | 20,2439 | 22,2541 | 20,2439 | 22,2541 |
| 09.07.2025 | 22,56 | 24,3627 | 22,2541 | 22,8659 |
| 10.07.2025 | 23,1281 | 24,024 | 22,7458 | 23,7072 |
| 13.07.2025 | 23,7072 | 26,0342 | 23,4996 | 25,9249 |
| 15.07.2025 | 25,9249 | 27,8586 | 25,182 | 26,3838 |
| 16.07.2025 | 27,0939 | 28,7873 | 26,6023 | 27,8313 |
| 17.07.2025 | 28,1318 | 29,1969 | 26,6023 | 28,4049 |
| 20.07.2025 | 28,4595 | 29,8524 | 27,3124 | 28,3229 |
| 21.07.2025 | 28,6234 | 28,7326 | 27,6674 | 28,1318 |
| 22.07.2025 | 28,3503 | 28,7599 | 28,1864 | 28,4322 |
| 23.07.2025 | 28,678 | 29,0877 | 28,0771 | 28,4595 |
| 24.07.2025 | 28,5141 | 28,9511 | 28,3776 | 28,7053 |
| 27.07.2025 | 28,9511 | 30,9722 | 28,8146 | 29,4701 |
| 28.07.2025 | 29,4974 | 30,0163 | 28,4322 | 29,5793 |
| 29.07.2025 | 29,5793 | 30,2894 | 29,4974 | 29,9071 |
| 30.07.2025 | 30,1802 | 30,8084 | 29,8524 | 30,5626 |
| 31.07.2025 | 30,6445 | 30,9176 | 30,1802 | 30,5899 |
| 03.08.2025 | 30,5899 | 31,8462 | 30,4533 | 31,5731 |
| 04.08.2025 | 31,5731 | 32,1194 | 31,2181 | 31,7643 |
| 05.08.2025 | 31,7643 | 32,1467 | 31,4366 | 31,7097 |
| 06.08.2025 | 31,7097 | 32,1467 | 31,3273 | 31,9828 |
| 07.08.2025 | 31,6824 | 32,3379 | 31,1634 | 31,8462 |
| 10.08.2025 | 32,3925 | 33,4304 | 31,9282 | 31,9282 |
| 11.08.2025 | 31,8462 | 32,3652 | 31,7916 | 31,9828 |
| 12.08.2025 | 32,0647 | 32,4471 | 31,1907 | 31,737 |
| 13.08.2025 | 31,737 | 31,8462 | 30,9176 | 31,737 |
| 14.08.2025 | 31,737 | 32,4471 | 31,7097 | 32,4471 |
| 17.08.2025 | 32,4471 | 33,3211 | 32,2013 | 32,6929 |
| 18.08.2025 | 32,7749 | 33,2665 | 32,2286 | 32,7202 |
| 19.08.2025 | 32,8568 | 33,1026 | 32,5291 | 32,9387 |
| 20.08.2025 | 33,0207 | 33,1299 | 32,611 | 32,9661 |
| 21.08.2025 | 33,1299 | 33,2392 | 32,6929 | 32,9934 |
| 24.08.2025 | 33,0753 | 33,1299 | 30,0983 | 31,3819 |
| 25.08.2025 | 31,5458 | 31,6824 | 30,0163 | 30,4533 |
| 26.08.2025 | 30,426 | 31,0815 | 29,2243 | 29,4154 |
| 27.08.2025 | 29,4701 | 31,3819 | 28,8965 | 29,552 |
| 28.08.2025 | 29,552 | 30,3168 | 28,4049 | 28,5414 |
| 31.08.2025 | 28,5414 | 29,0604 | 28,2137 | 28,5688 |
| 01.09.2025 | 28,5688 | 28,9238 | 26,8317 | 26,9191 |
| 02.09.2025 | 26,9191 | 27,6128 | 26,0123 | 26,7661 |
| 03.09.2025 | 26,8535 | 27,9952 | 26,2199 | 27,1267 |
| 04.09.2025 | 27,1157 | 27,449 | 26,1216 | 26,1653 |
| 07.09.2025 | 25,9468 | 26,7661 | 25,4988 | 26,0014 |
| 08.09.2025 | 26,1653 | 26,493 | 25,4005 | 25,4005 |
| 09.09.2025 | 25,8921 | 25,8921 | 25,3787 | 25,6736 |
| 10.09.2025 | 25,72 | 26,62 | 24,5 | 24,58 |
| 11.09.2025 | 24,82 | 25,08 | 24,18 | 24,94 |
| 14.09.2025 | 24,9 | 26,18 | 24 | 26,18 |
| 15.09.2025 | 26,3 | 26,72 | 25,42 | 26 |
| 16.09.2025 | 26 | 26,28 | 25,68 | 25,8 |
| 17.09.2025 | 25,96 | 27,12 | 25,7 | 26,28 |
| 18.09.2025 | 26,32 | 26,72 | 25,04 | 26,72 |
| 21.09.2025 | 26,72 | 27,8 | 26,46 | 27,1 |
| 22.09.2025 | 27,06 | 27,2 | 26 | 26,6 |
| 23.09.2025 | 26,6 | 26,76 | 25,84 | 25,86 |
| 24.09.2025 | 25,9 | 26,32 | 24,76 | 24,78 |
| 25.09.2025 | 24,68 | 25,06 | 23,96 | 24,2 |
| 28.09.2025 | 24,18 | 24,54 | 23,68 | 23,68 |
| 29.09.2025 | 23,8 | 23,92 | 22,8 | 22,96 |
| 30.09.2025 | 23,22 | 23,22 | 22,36 | 22,8 |
| 01.10.2025 | 22,8 | 23,24 | 22,58 | 22,72 |
| 02.10.2025 | 22,82 | 23,14 | 22,2 | 22,48 |
| 05.10.2025 | 22,84 | 22,84 | 21,72 | 21,86 |
| 06.10.2025 | 21,5 | 23,18 | 21,5 | 22,6 |
| 07.10.2025 | 22,7 | 22,76 | 21,92 | 22,28 |
| 08.10.2025 | 22,36 | 23,42 | 22,04 | 22,24 |
| 09.10.2025 | 22,24 | 22,64 | 22,1 | 22,48 |
| 12.10.2025 | 22,46 | 22,46 | 21,5 | 21,9 |
| 13.10.2025 | 22,06 | 22,28 | 21,42 | 21,42 |
| 14.10.2025 | 21,42 | 22,02 | 21,32 | 21,94 |
| 15.10.2025 | 21,72 | 22,04 | 20,96 | 21,04 |
| 16.10.2025 | 20,9 | 21,16 | 20,6 | 20,64 |
| 19.10.2025 | 20,64 | 21,44 | 20,4 | 21,42 |
| 20.10.2025 | 21,6 | 22,08 | 21,24 | 21,82 |
| 21.10.2025 | 22 | 22,5 | 21,56 | 21,6 |
| 22.10.2025 | 21,62 | 21,8 | 21,34 | 21,62 |
| 23.10.2025 | 21,66 | 22,6 | 21,58 | 22,6 |
| 26.10.2025 | 22,6 | 22,72 | 22,3 | 22,52 |
| 27.10.2025 | 22,52 | 22,74 | 22,36 | 22,52 |
| 29.10.2025 | 22,68 | 23,14 | 22,5 | 22,74 |
| 30.10.2025 | 23,02 | 23,22 | 22,44 | 23,16 |
| 02.11.2025 | 23,2 | 23,4 | 22,74 | 23,1 |
| 03.11.2025 | 23,22 | 23,22 | 22,14 | 22,32 |
| 04.11.2025 | 22,48 | 22,7 | 22,14 | 22,56 |
| 05.11.2025 | 22,72 | 22,9 | 22,22 | 22,86 |
| 06.11.2025 | 22,86 | 23 | 22,18 | 22,28 |
| 09.11.2025 | 22,26 | 23,2 | 22,26 | 22,96 |
| 10.11.2025 | 23,1 | 23,96 | 20,98 | 22,56 |
| 11.11.2025 | 22,78 | 23,6 | 22,04 | 22,04 |
| 12.11.2025 | 22,04 | 22,36 | 21,6 | 21,62 |
| 13.11.2025 | 21,74 | 21,82 | 21,02 | 21,5 |
| 16.11.2025 | 21,28 | 22,2 | 21,18 | 21,8 |
| 17.11.2025 | 21,96 | 22,04 | 21,46 | 21,7 |
| 18.11.2025 | 21,8 | 22 | 21,46 | 21,56 |
| 19.11.2025 | 21,58 | 22,1 | 21,56 | 22,02 |
| 20.11.2025 | 21,98 | 21,98 | 21,5 | 21,76 |
| 23.11.2025 | 21,76 | 22 | 21,6 | 21,98 |
| 24.11.2025 | 22,18 | 23,06 | 21,6 | 22,94 |
| 25.11.2025 | 22,94 | 23 | 21,9 | 21,92 |
| 26.11.2025 | 22 | 22,08 | 20,94 | 21,02 |
| 27.11.2025 | 21,16 | 21,34 | 20,88 | 20,98 |
| 30.11.2025 | 20,98 | 21,4 | 20,98 | 21,36 |
| 01.12.2025 | 21,46 | 21,6 | 21,14 | 21,42 |
| 02.12.2025 | 21,42 | 21,6 | 21,02 | 21,14 |
| 03.12.2025 | 21,14 | 21,2 | 20,86 | 20,94 |
| 04.12.2025 | 21 | 21,18 | 20,84 | 21,06 |
| 07.12.2025 | 21,38 | 21,66 | 21,24 | 21,3 |
| 08.12.2025 | 21,4 | 21,68 | 21,3 | 21,48 |
| 09.12.2025 | 21,58 | 21,58 | 21,2 | 21,22 |
| 10.12.2025 | 21,3 | 22 | 21,2 | 21,8 |
| 11.12.2025 | 21,96 | 22,12 | 21,64 | 21,74 |
| 14.12.2025 | 21,86 | 21,86 | 21,42 | 21,6 |
| 15.12.2025 | 21,8 | 21,98 | 21,12 | 21,14 |
| 16.12.2025 | 21,22 | 21,3 | 20,94 | 21,08 |
| 17.12.2025 | 21,1 | 21,5 | 21 | 21,08 |
| 18.12.2025 | 21,24 | 21,3 | 20,78 | 21,06 |
| 21.12.2025 | 21,08 | 21,54 | 20,9 | 21,22 |
| 22.12.2025 | 21,18 | 21,56 | 21,06 | 21,34 |
| 23.12.2025 | 21,34 | 21,42 | 21 | 21,06 |
| 24.12.2025 | 21,06 | 21,5 | 21,04 | 21,32 |
| 25.12.2025 | 21,36 | 21,36 | 20,42 | 20,64 |
| 28.12.2025 | 20,62 | 21,42 | 20,32 | 20,84 |
| 29.12.2025 | 20,84 | 20,84 | 20,08 | 20,26 |
| 30.12.2025 | 20,4 | 20,52 | 20,2 | 20,44 |