Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,222.28 +42.60 (+0.52%) Bitcoin USD
61,476.01 +265.14 (+0.43%) CMC Crypto 200
1,280.66 -3.17 (-0.25%)
Tapdi Oksijen Özel Saglik ve Egitim Hizmetleri Sanayi Ticaret A.S. (TNZTP.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 01:23PM TRT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 59.00 | 59.60 | 58.35 | 59.30 | 59.30 | 116,704 |
| 27 Jun 2024 | 56.10 | 59.00 | 56.10 | 58.80 | 58.80 | 391,250 |
| 26 Jun 2024 | 58.10 | 58.70 | 55.65 | 56.00 | 56.00 | 231,850 |
| 25 Jun 2024 | 60.25 | 60.25 | 57.80 | 58.05 | 58.05 | 218,070 |
| 24 Jun 2024 | 60.20 | 60.70 | 58.90 | 60.40 | 60.40 | 507,383 |
| 21 Jun 2024 | 59.30 | 60.70 | 58.35 | 60.20 | 60.20 | 681,946 |
| 20 Jun 2024 | 57.10 | 59.90 | 57.10 | 59.30 | 59.30 | 638,342 |
| 14 Jun 2024 | 55.10 | 55.40 | 53.40 | 55.05 | 55.05 | 174,262 |
| 13 Jun 2024 | 52.20 | 54.00 | 52.20 | 54.00 | 54.00 | 235,936 |
| 12 Jun 2024 | 52.55 | 57.80 | 51.50 | 52.25 | 52.25 | 300,300 |
| 11 Jun 2024 | 52.70 | 53.50 | 51.55 | 52.55 | 52.55 | 204,366 |
| 10 Jun 2024 | 55.20 | 55.20 | 52.65 | 52.70 | 52.70 | 373,086 |
| 07 Jun 2024 | 54.75 | 56.05 | 54.60 | 55.20 | 55.20 | 206,841 |
| 06 Jun 2024 | 54.90 | 60.20 | 54.10 | 55.20 | 55.20 | 536,387 |
| 05 Jun 2024 | 55.95 | 55.95 | 53.50 | 54.75 | 54.75 | 314,688 |
| 04 Jun 2024 | 53.85 | 56.15 | 53.85 | 55.55 | 55.55 | 263,605 |
| 03 Jun 2024 | 53.95 | 54.20 | 51.50 | 53.70 | 53.70 | 238,534 |
| 31 May 2024 | 54.65 | 55.40 | 53.65 | 54.00 | 54.00 | 294,575 |
| 30 May 2024 | 55.05 | 55.65 | 54.10 | 54.65 | 54.65 | 238,488 |
| 29 May 2024 | 57.70 | 57.95 | 55.10 | 55.15 | 55.15 | 408,183 |
| 28 May 2024 | 59.00 | 59.25 | 57.65 | 57.70 | 57.70 | 298,495 |
| 27 May 2024 | 59.40 | 60.20 | 58.80 | 59.00 | 59.00 | 690,251 |
| 24 May 2024 | 60.80 | 61.10 | 58.00 | 59.10 | 59.10 | 598,776 |
| 23 May 2024 | 59.75 | 64.90 | 58.35 | 61.10 | 61.10 | 1,429,779 |
| 22 May 2024 | 57.80 | 59.90 | 57.50 | 59.00 | 59.00 | 502,751 |
| 21 May 2024 | 58.70 | 59.25 | 57.05 | 57.35 | 57.35 | 405,821 |
| 20 May 2024 | 58.10 | 59.45 | 56.95 | 58.70 | 58.70 | 749,365 |
| 17 May 2024 | 59.70 | 60.15 | 57.70 | 58.10 | 58.10 | 530,751 |
| 16 May 2024 | 59.60 | 60.80 | 58.95 | 59.60 | 59.60 | 708,066 |
| 15 May 2024 | 58.45 | 60.00 | 58.00 | 59.10 | 59.10 | 444,856 |
| 14 May 2024 | 58.00 | 58.45 | 57.30 | 58.15 | 58.15 | 276,170 |
| 13 May 2024 | 59.25 | 60.40 | 57.75 | 57.95 | 57.95 | 445,905 |
| 10 May 2024 | 59.10 | 60.90 | 58.25 | 60.05 | 60.05 | 595,072 |
| 09 May 2024 | 60.50 | 60.90 | 58.95 | 58.95 | 58.95 | 601,052 |
| 08 May 2024 | 60.55 | 61.10 | 59.40 | 60.00 | 60.00 | 386,716 |
| 07 May 2024 | 61.30 | 62.00 | 59.85 | 60.25 | 60.25 | 467,512 |
| 06 May 2024 | 61.95 | 62.00 | 61.00 | 61.30 | 61.30 | 456,317 |
| 03 May 2024 | 62.90 | 62.95 | 60.75 | 61.20 | 61.20 | 471,567 |
| 02 May 2024 | 60.30 | 62.65 | 60.30 | 62.65 | 62.65 | 519,443 |
| 30 Apr 2024 | 59.90 | 61.75 | 59.85 | 60.25 | 60.25 | 354,934 |
| 29 Apr 2024 | 61.05 | 61.60 | 59.60 | 59.80 | 59.80 | 321,251 |
| 26 Apr 2024 | 61.85 | 62.10 | 60.10 | 60.90 | 60.90 | 466,929 |
| 25 Apr 2024 | 60.15 | 62.85 | 60.00 | 61.40 | 61.40 | 523,859 |
| 24 Apr 2024 | 62.30 | 62.90 | 60.05 | 60.10 | 60.10 | 694,739 |
| 22 Apr 2024 | 64.90 | 65.35 | 62.25 | 62.25 | 62.25 | 842,173 |
| 19 Apr 2024 | 65.40 | 66.20 | 64.60 | 64.70 | 64.70 | 482,181 |
| 18 Apr 2024 | 67.00 | 67.00 | 65.20 | 65.40 | 65.40 | 564,269 |
| 17 Apr 2024 | 67.15 | 68.00 | 65.35 | 66.65 | 66.65 | 835,248 |
| 16 Apr 2024 | 67.95 | 70.00 | 66.05 | 66.90 | 66.90 | 1,216,165 |
| 15 Apr 2024 | 71.40 | 71.40 | 67.35 | 68.00 | 68.00 | 2,462,830 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 73.00 | 75.15 | 71.50 | 75.15 | 75.15 | 1,088,762 |
| 05 Apr 2024 | 70.45 | 72.10 | 69.50 | 71.25 | 71.25 | 857,548 |
| 04 Apr 2024 | 67.50 | 71.20 | 66.35 | 68.70 | 68.70 | 910,021 |
| 03 Apr 2024 | 62.00 | 67.65 | 59.50 | 66.70 | 66.70 | 1,058,022 |
| 02 Apr 2024 | 62.00 | 66.20 | 61.00 | 61.50 | 61.50 | 432,554 |
| 01 Apr 2024 | 63.20 | 63.40 | 60.65 | 62.05 | 62.05 | 155,752 |
| 29 Mar 2024 | 59.70 | 63.40 | 59.60 | 63.40 | 63.40 | 273,902 |
| 28 Mar 2024 | 61.20 | 61.90 | 59.70 | 59.70 | 59.70 | 249,491 |
| 27 Mar 2024 | 60.65 | 61.50 | 59.30 | 60.10 | 60.10 | 524,164 |
| 26 Mar 2024 | 65.15 | 65.80 | 60.65 | 60.65 | 60.65 | 336,307 |
| 25 Mar 2024 | 67.00 | 68.25 | 64.15 | 65.15 | 65.15 | 843,307 |
| 22 Mar 2024 | 67.35 | 68.80 | 66.50 | 67.25 | 67.25 | 279,844 |
| 21 Mar 2024 | 67.45 | 68.20 | 66.10 | 67.35 | 67.35 | 351,423 |
| 20 Mar 2024 | 68.00 | 69.45 | 67.20 | 67.45 | 67.45 | 395,526 |
| 19 Mar 2024 | 67.00 | 68.95 | 64.00 | 68.00 | 68.00 | 361,294 |
| 18 Mar 2024 | 69.75 | 70.50 | 66.00 | 66.75 | 66.75 | 697,303 |
| 15 Mar 2024 | 68.80 | 70.55 | 68.75 | 69.30 | 69.30 | 608,545 |
| 14 Mar 2024 | 70.00 | 70.80 | 68.50 | 68.80 | 68.80 | 654,618 |
| 13 Mar 2024 | 67.05 | 71.40 | 67.00 | 70.05 | 70.05 | 956,873 |
| 12 Mar 2024 | 68.00 | 69.25 | 66.60 | 67.30 | 67.30 | 313,763 |
| 11 Mar 2024 | 69.60 | 70.80 | 68.00 | 68.00 | 68.00 | 503,239 |
| 08 Mar 2024 | 69.05 | 69.95 | 67.75 | 68.75 | 68.75 | 406,942 |
| 07 Mar 2024 | 68.10 | 70.05 | 67.50 | 69.00 | 69.00 | 357,354 |
| 06 Mar 2024 | 70.00 | 70.55 | 66.45 | 67.30 | 67.30 | 864,563 |
| 05 Mar 2024 | 69.75 | 70.70 | 67.00 | 69.80 | 69.80 | 774,816 |
| 04 Mar 2024 | 74.80 | 74.85 | 68.55 | 69.05 | 69.05 | 1,596,554 |
| 01 Mar 2024 | 73.80 | 75.85 | 70.25 | 74.50 | 74.50 | 1,560,245 |
| 29 Feb 2024 | 73.00 | 74.75 | 71.05 | 73.80 | 73.80 | 945,147 |
| 28 Feb 2024 | 69.50 | 73.60 | 67.85 | 73.00 | 73.00 | 1,164,344 |
| 27 Feb 2024 | 69.50 | 70.80 | 67.80 | 68.10 | 68.10 | 525,529 |
| 26 Feb 2024 | 69.50 | 74.75 | 68.10 | 69.40 | 69.40 | 1,418,970 |
| 23 Feb 2024 | 69.05 | 69.45 | 66.05 | 69.00 | 69.00 | 682,745 |
| 22 Feb 2024 | 69.10 | 70.40 | 68.05 | 68.50 | 68.50 | 423,361 |
| 21 Feb 2024 | 71.10 | 71.60 | 68.95 | 69.10 | 69.10 | 360,614 |
| 20 Feb 2024 | 70.60 | 72.50 | 70.05 | 70.50 | 70.50 | 413,414 |
| 19 Feb 2024 | 73.90 | 74.50 | 70.25 | 70.45 | 70.45 | 471,558 |
| 16 Feb 2024 | 73.00 | 75.50 | 72.60 | 73.50 | 73.50 | 697,146 |
| 15 Feb 2024 | 71.60 | 74.15 | 71.20 | 73.35 | 73.35 | 516,678 |
| 14 Feb 2024 | 72.05 | 72.35 | 69.85 | 71.65 | 71.65 | 444,058 |
| 13 Feb 2024 | 74.70 | 74.70 | 71.10 | 72.40 | 72.40 | 440,286 |
| 12 Feb 2024 | 74.70 | 75.15 | 73.35 | 73.50 | 73.50 | 458,701 |
| 09 Feb 2024 | 73.85 | 75.45 | 72.95 | 74.65 | 74.65 | 422,017 |
| 08 Feb 2024 | 73.95 | 75.50 | 73.30 | 73.70 | 73.70 | 407,792 |
| 07 Feb 2024 | 76.80 | 76.95 | 73.80 | 73.95 | 73.95 | 540,011 |
| 06 Feb 2024 | 72.15 | 76.90 | 70.70 | 75.75 | 75.75 | 988,191 |
| 05 Feb 2024 | 70.00 | 71.95 | 69.75 | 71.90 | 71.90 | 557,276 |
| 02 Feb 2024 | 73.00 | 74.00 | 69.85 | 70.05 | 70.05 | 834,373 |
| 01 Feb 2024 | 70.00 | 73.20 | 70.00 | 73.00 | 73.00 | 634,529 |
| 31 Jan 2024 | 71.65 | 72.55 | 70.25 | 70.85 | 70.85 | 660,589 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.