TNZTP
TAPDİ OKSİJEN ÖZEL SAĞLIK VE EĞİTİM HİZMETLERİ SANAYİ TİCARET A.Ş.
15:10:01
26.12 ₺
+0.820 (%+3.24)
Previous Close: 25.3·
Volatility: 4.510
Day Low₺24.98
Day High₺26.12
Market Data
Spot Rate
B:26.12
A:26.14
Week over week (WoW)
+8.56%
Month over month (MoM)
+3.49%
Year to date (YTD)
+27.79%
Year over year (YoY)
+36.62%
TNZTP: TAPDİ OKSİJEN ÖZEL SAĞLIK VE EĞİTİM HİZMETLERİ SANAYİ TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.7972
CLOSE 11.8296
Low
LOW 3.5536
High
HIGH 24.304
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/10/2023 | 3.5536 | 3.5536 | 3.5536 | 3.5536 |
| 01/11/2023 | 3.908 | 3.908 | 3.908 | 3.908 |
| 01/12/2023 | 4.2972 | 4.2972 | 4.2972 | 4.2972 |
| 01/15/2023 | 4.4807 | 4.7212 | 4.3826 | 4.4174 |
| 01/16/2023 | 4.4142 | 4.4142 | 4.2276 | 4.2687 |
| 01/17/2023 | 4.2624 | 4.6927 | 4.2371 | 4.6927 |
| 01/18/2023 | 4.7465 | 5.161 | 4.7433 | 5.161 |
| 01/19/2023 | 5.6768 | 5.6768 | 5.2528 | 5.3572 |
| 01/22/2023 | 5.354 | 5.354 | 4.8478 | 5.0091 |
| 01/23/2023 | 4.9839 | 5.2654 | 4.7592 | 5.0123 |
| 01/24/2023 | 5.0123 | 5.5123 | 4.9237 | 5.5123 |
| 01/25/2023 | 5.4395 | 6.0629 | 5.2876 | 6.0629 |
| 01/26/2023 | 6.1262 | 6.5628 | 5.8223 | 6.1863 |
| 01/29/2023 | 6.2939 | 6.3603 | 5.7243 | 5.7432 |
| 01/30/2023 | 5.7686 | 5.7718 | 5.2085 | 5.3793 |
| 01/31/2023 | 5.392 | 5.68 | 5.1642 | 5.1673 |
| 02/01/2023 | 5.2211 | 5.2465 | 4.6579 | 4.9522 |
| 02/02/2023 | 4.9522 | 5.1357 | 4.8414 | 5.0946 |
| 02/05/2023 | 4.9965 | 5.0819 | 4.7686 | 5.0408 |
| 02/06/2023 | 5.0313 | 5.0313 | 4.5377 | 4.5788 |
| 02/14/2023 | 4.5218 | 4.968 | 4.2972 | 4.8604 |
| 02/15/2023 | 4.8731 | 5.0313 | 4.5028 | 4.5566 |
| 02/16/2023 | 4.5218 | 4.7433 | 4.3225 | 4.5693 |
| 02/19/2023 | 4.5693 | 4.7433 | 4.5345 | 4.6452 |
| 02/20/2023 | 4.6389 | 4.7307 | 4.4269 | 4.5313 |
| 02/21/2023 | 4.5313 | 4.5788 | 4.4301 | 4.4396 |
| 02/22/2023 | 4.4364 | 4.6674 | 4.4269 | 4.5598 |
| 02/23/2023 | 4.5914 | 4.7117 | 4.4649 | 4.5756 |
| 02/26/2023 | 4.5756 | 5.0313 | 4.544 | 5.0313 |
| 02/27/2023 | 5.063 | 5.4269 | 4.8984 | 5.142 |
| 02/28/2023 | 5.3604 | 5.506 | 5.2275 | 5.4743 |
| 03/01/2023 | 5.5344 | 5.623 | 5.2813 | 5.3857 |
| 03/02/2023 | 5.3762 | 5.4838 | 5.2686 | 5.3857 |
| 03/05/2023 | 5.4585 | 5.6705 | 5.411 | 5.5851 |
| 03/06/2023 | 5.6325 | 6.142 | 5.43 | 6.0914 |
| 03/07/2023 | 6.0438 | 6.4236 | 5.9015 | 6.0787 |
| 03/08/2023 | 6.0787 | 6.2337 | 6.0186 | 6.1325 |
| 03/09/2023 | 6.1357 | 6.4679 | 6.066 | 6.335 |
| 03/12/2023 | 6.3223 | 6.7843 | 6.0186 | 6.5692 |
| 03/13/2023 | 6.5945 | 6.7653 | 6.335 | 6.3603 |
| 03/14/2023 | 6.3287 | 6.4869 | 6.1103 | 6.4616 |
| 03/15/2023 | 6.5312 | 6.6135 | 6.297 | 6.297 |
| 03/16/2023 | 6.297 | 6.4679 | 6.2337 | 6.354 |
| 03/19/2023 | 6.354 | 6.4426 | 6.0376 | 6.1388 |
| 03/20/2023 | 6.1388 | 6.2654 | 5.9616 | 6.0344 |
| 03/21/2023 | 6.0344 | 6.3255 | 6.0122 | 6.1705 |
| 03/22/2023 | 6.2243 | 6.297 | 6.0724 | 6.2717 |
| 03/23/2023 | 6.3255 | 6.8982 | 6.3002 | 6.6957 |
| 03/26/2023 | 6.8666 | 7.3603 | 6.8476 | 7.3603 |
| 03/27/2023 | 7.7336 | 7.9488 | 7.4425 | 7.5311 |
| 03/28/2023 | 7.5691 | 7.7526 | 7.1197 | 7.2843 |
| 03/29/2023 | 7.2843 | 7.4995 | 7.0628 | 7.221 |
| 03/30/2023 | 7.183 | 7.7906 | 7.0438 | 7.3223 |
| 04/02/2023 | 7.2717 | 7.2843 | 6.6451 | 6.8286 |
| 04/03/2023 | 6.8286 | 6.9932 | 6.6388 | 6.8666 |
| 04/04/2023 | 6.8603 | 7.1071 | 6.7653 | 6.9932 |
| 04/05/2023 | 7.0122 | 7.0628 | 6.8729 | 6.9489 |
| 04/06/2023 | 6.9552 | 7.202 | 6.8793 | 7.0058 |
| 04/09/2023 | 6.9995 | 7.0438 | 6.835 | 6.9868 |
| 04/10/2023 | 6.9868 | 7.183 | 6.8729 | 6.9299 |
| 04/11/2023 | 6.9299 | 7.0122 | 6.8034 | 6.9299 |
| 04/12/2023 | 6.9235 | 7.1387 | 6.816 | 6.9615 |
| 04/13/2023 | 6.9552 | 7.164 | 6.9235 | 7.164 |
| 04/16/2023 | 7.2147 | 7.4362 | 6.8539 | 6.9425 |
| 04/17/2023 | 6.892 | 7.0438 | 6.816 | 6.9995 |
| 04/18/2023 | 6.9805 | 7.2527 | 6.9299 | 7.1008 |
| 04/19/2023 | 7.0881 | 7.221 | 7.0122 | 7.1197 |
| 04/23/2023 | 7.1197 | 7.3286 | 7.0122 | 7.3223 |
| 04/24/2023 | 7.3033 | 7.5058 | 7.2717 | 7.4615 |
| 04/25/2023 | 7.4615 | 7.4615 | 7.1577 | 7.2717 |
| 04/26/2023 | 7.259 | 7.3096 | 7.0375 | 7.0818 |
| 04/27/2023 | 7.0565 | 7.2083 | 6.74 | 6.8856 |
| 05/01/2023 | 6.8856 | 6.9742 | 6.6831 | 6.7274 |
| 05/02/2023 | 6.7147 | 6.8286 | 6.3129 | 6.4869 |
| 05/03/2023 | 6.4109 | 6.5818 | 6.3603 | 6.4552 |
| 05/04/2023 | 6.4489 | 6.4679 | 6.354 | 6.4173 |
| 05/07/2023 | 6.4173 | 6.4805 | 6.354 | 6.392 |
| 05/08/2023 | 6.3856 | 6.4236 | 6.354 | 6.373 |
| 05/09/2023 | 6.3667 | 6.6324 | 6.3477 | 6.4616 |
| 05/10/2023 | 6.392 | 6.6451 | 6.3603 | 6.4869 |
| 05/11/2023 | 6.4489 | 6.4995 | 6.3603 | 6.392 |
| 05/14/2023 | 6.3603 | 6.5438 | 6.3603 | 6.4363 |
| 05/15/2023 | 6.6008 | 6.6008 | 6.354 | 6.4109 |
| 05/16/2023 | 6.4173 | 7.0058 | 6.4109 | 6.8286 |
| 05/17/2023 | 6.835 | 6.8982 | 6.5818 | 6.7274 |
| 05/21/2023 | 6.7653 | 6.8856 | 6.6704 | 6.7717 |
| 05/22/2023 | 6.7907 | 7.0565 | 6.759 | 6.8793 |
| 05/23/2023 | 6.9046 | 6.9805 | 6.7084 | 6.759 |
| 05/24/2023 | 6.759 | 6.8413 | 6.6704 | 6.7274 |
| 05/25/2023 | 6.721 | 6.7653 | 6.6578 | 6.7337 |
| 05/28/2023 | 6.74 | 6.8982 | 6.721 | 6.7717 |
| 05/29/2023 | 6.7717 | 7.0754 | 6.7653 | 6.8603 |
| 05/30/2023 | 6.8982 | 7.202 | 6.835 | 7.1071 |
| 05/31/2023 | 7.145 | 7.2273 | 7.0375 | 7.1577 |
| 06/01/2023 | 7.1894 | 7.3982 | 7.1514 | 7.259 |
| 06/04/2023 | 7.2653 | 7.3412 | 7.164 | 7.2843 |
| 06/05/2023 | 7.278 | 7.3412 | 7.1577 | 7.259 |
| 06/06/2023 | 7.2906 | 7.4046 | 7.1324 | 7.278 |
| 06/07/2023 | 7.2843 | 7.3539 | 7.183 | 7.2273 |
| 06/08/2023 | 7.2464 | 7.3033 | 7.183 | 7.2843 |
| 06/11/2023 | 7.2653 | 7.7526 | 7.2337 | 7.721 |
| 06/12/2023 | 7.721 | 7.9362 | 7.6007 | 7.8412 |
| 06/13/2023 | 7.9425 | 8.1007 | 7.7336 | 8.0944 |
| 06/14/2023 | 8.145 | 8.1893 | 7.9551 | 8.1134 |
| 06/15/2023 | 8.1577 | 8.1893 | 7.9298 | 8.0374 |
| 06/18/2023 | 8.128 | 8.32 | 8.032 | 8.256 |
| 06/19/2023 | 8.256 | 8.2944 | 7.7056 | 8.1408 |
| 06/20/2023 | 8.1408 | 8.1856 | 8.032 | 8.1152 |
| 06/21/2023 | 8.1152 | 8.2304 | 7.9936 | 8.16 |
| 06/22/2023 | 8.1984 | 8.384 | 8.1728 | 8.32 |
| 06/25/2023 | 8.352 | 8.5376 | 8.2816 | 8.5376 |
| 06/26/2023 | 8.5376 | 8.5632 | 8.4416 | 8.5632 |
| 07/02/2023 | 8.5696 | 8.6848 | 8.4992 | 8.544 |
| 07/03/2023 | 8.576 | 8.64 | 8.4736 | 8.544 |
| 07/04/2023 | 8.544 | 8.64 | 8.4288 | 8.5568 |
| 07/05/2023 | 8.5568 | 8.736 | 8.5312 | 8.6976 |
| 07/06/2023 | 8.7168 | 8.8896 | 8.6656 | 8.7104 |
| 07/09/2023 | 8.736 | 8.96 | 8.5568 | 8.6464 |
| 07/10/2023 | 8.6464 | 8.7808 | 8.3776 | 8.4608 |
| 07/11/2023 | 8.448 | 8.5504 | 8.224 | 8.256 |
| 07/12/2023 | 8.256 | 8.3136 | 7.9424 | 7.9424 |
| 07/13/2023 | 7.9552 | 8.736 | 7.9552 | 8.736 |
| 07/16/2023 | 8.8128 | 8.9728 | 8.576 | 8.6272 |
| 07/17/2023 | 8.7104 | 8.736 | 8.5184 | 8.5888 |
| 07/18/2023 | 8.6144 | 9.2736 | 8.4608 | 9.0432 |
| 07/19/2023 | 9.088 | 9.5808 | 9.0432 | 9.376 |
| 07/20/2023 | 9.3952 | 9.5808 | 9.184 | 9.184 |
| 07/23/2023 | 9.2224 | 9.4272 | 9.0048 | 9.088 |
| 07/24/2023 | 9.0752 | 9.3632 | 8.8896 | 9.248 |
| 07/25/2023 | 9.2736 | 9.7408 | 9.2032 | 9.3952 |
| 07/26/2023 | 9.3824 | 9.728 | 9.3568 | 9.5424 |
| 07/27/2023 | 9.6 | 10.0096 | 9.5936 | 9.9968 |
| 07/30/2023 | 10.08 | 10.2272 | 9.9328 | 10.0544 |
| 07/31/2023 | 10.0544 | 10.304 | 9.7024 | 10.0224 |
| 08/01/2023 | 10.0352 | 10.304 | 9.9456 | 10.1056 |
| 08/02/2023 | 10.24 | 10.5344 | 10.1376 | 10.496 |
| 08/03/2023 | 10.5216 | 10.72 | 10.4 | 10.6432 |
| 08/06/2023 | 10.6944 | 11.0272 | 10.5344 | 10.944 |
| 08/07/2023 | 11.0784 | 11.2576 | 10.752 | 11.2576 |
| 08/08/2023 | 11.296 | 12.1664 | 11.232 | 11.904 |
| 08/09/2023 | 11.9744 | 12.48 | 11.3792 | 11.5968 |
| 08/10/2023 | 11.6224 | 12.032 | 11.6224 | 11.9488 |
| 08/13/2023 | 12.1536 | 12.1856 | 11.552 | 11.6416 |
| 08/14/2023 | 11.6416 | 11.9488 | 11.5072 | 11.8464 |
| 08/15/2023 | 11.9232 | 11.9552 | 11.648 | 11.648 |
| 08/16/2023 | 11.68 | 12.8128 | 11.584 | 12.8128 |
| 08/17/2023 | 12.8384 | 13.7856 | 12.544 | 12.8832 |
| 08/20/2023 | 12.8064 | 14.1696 | 12.8 | 14.1696 |
| 08/21/2023 | 14.7584 | 15.5776 | 14.4448 | 15.1936 |
| 08/22/2023 | 15.1488 | 15.1552 | 13.6768 | 13.728 |
| 08/23/2023 | 13.7152 | 14.4 | 12.736 | 12.8 |
| 08/24/2023 | 12.8 | 13.7664 | 12.512 | 13.5552 |
| 08/27/2023 | 13.5808 | 13.856 | 13.0304 | 13.0304 |
| 08/28/2023 | 13.0432 | 13.536 | 13.0176 | 13.2864 |
| 08/30/2023 | 13.2864 | 13.504 | 13.056 | 13.216 |
| 08/31/2023 | 13.3696 | 14.24 | 13.1072 | 13.952 |
| 09/03/2023 | 13.984 | 15.264 | 13.6896 | 14.848 |
| 09/04/2023 | 14.848 | 15.0464 | 14.432 | 14.9568 |
| 09/05/2023 | 14.9632 | 15.552 | 14.8224 | 15.0336 |
| 09/06/2023 | 15.0336 | 15.648 | 14.688 | 15.392 |
| 09/07/2023 | 15.3984 | 16.384 | 15.3984 | 16.16 |
| 09/10/2023 | 16.16 | 16.496 | 15.6864 | 16.016 |
| 09/11/2023 | 16.16 | 16.48 | 15.6544 | 16.304 |
| 09/12/2023 | 16.736 | 17.92 | 16.192 | 17.92 |
| 09/13/2023 | 18.192 | 19.184 | 17.28 | 18.464 |
| 09/14/2023 | 18.88 | 20.304 | 18.4 | 20 |
| 09/17/2023 | 20.464 | 21.424 | 19.552 | 19.92 |
| 09/18/2023 | 19.92 | 20.4 | 18.928 | 19.872 |
| 09/19/2023 | 19.872 | 20.32 | 18.752 | 18.8 |
| 09/20/2023 | 18.976 | 20.144 | 18.944 | 20.112 |
| 09/21/2023 | 20.112 | 20.448 | 19.728 | 20.16 |
| 09/24/2023 | 20.16 | 20.768 | 19.52 | 20.768 |
| 09/25/2023 | 20.768 | 20.784 | 19.52 | 19.52 |
| 09/26/2023 | 19.6 | 19.728 | 18.784 | 19.072 |
| 09/27/2023 | 19.072 | 19.984 | 18.96 | 19.264 |
| 09/28/2023 | 19.264 | 19.936 | 19.12 | 19.536 |
| 10/01/2023 | 19.6 | 20.112 | 18.992 | 19.088 |
| 10/02/2023 | 19.088 | 19.264 | 18.256 | 18.544 |
| 10/03/2023 | 18.56 | 18.816 | 18 | 18.24 |
| 10/04/2023 | 18.688 | 19.168 | 18.272 | 19.088 |
| 10/05/2023 | 19.072 | 19.68 | 18.72 | 19.296 |
| 10/08/2023 | 18.976 | 19.296 | 18.592 | 18.608 |
| 10/09/2023 | 18.608 | 19.2 | 18.608 | 18.832 |
| 10/10/2023 | 18.832 | 19.12 | 18.208 | 18.304 |
| 10/11/2023 | 18.352 | 18.656 | 17.792 | 18.112 |
| 10/12/2023 | 18.112 | 18.608 | 17.776 | 18.592 |
| 10/15/2023 | 18.896 | 19.2 | 17.584 | 17.92 |
| 10/16/2023 | 17.952 | 18.192 | 17.584 | 18.192 |
| 10/17/2023 | 17.92 | 18 | 17.6 | 17.632 |
| 10/18/2023 | 17.616 | 18.72 | 17.6 | 18.4 |
| 10/19/2023 | 18.272 | 18.88 | 17.904 | 18.272 |
| 10/22/2023 | 18.272 | 18.912 | 18.08 | 18.848 |
| 10/23/2023 | 18.88 | 19.408 | 18.432 | 19.312 |
| 10/24/2023 | 19.568 | 19.568 | 18.256 | 18.4 |
| 10/25/2023 | 18.496 | 19.52 | 18.256 | 19.52 |
| 10/26/2023 | 19.52 | 19.616 | 18.944 | 19.328 |
| 10/29/2023 | 19.056 | 20.768 | 19.056 | 20.624 |
| 10/30/2023 | 20.624 | 21.952 | 20.48 | 21.12 |
| 10/31/2023 | 21.328 | 21.952 | 20.464 | 21.744 |
| 11/01/2023 | 21.744 | 23.248 | 21.36 | 23.248 |
| 11/02/2023 | 23.424 | 24.128 | 22.64 | 24.128 |
| 11/05/2023 | 24.112 | 24.128 | 23.04 | 23.664 |
| 11/06/2023 | 23.68 | 24.144 | 22.88 | 23.856 |
| 11/07/2023 | 23.872 | 24.304 | 23.248 | 23.808 |
| 11/08/2023 | 23.776 | 23.984 | 22.592 | 23.008 |
| 11/09/2023 | 22.384 | 22.72 | 22.144 | 22.432 |
| 11/12/2023 | 22.4 | 22.496 | 21.28 | 22.112 |
| 11/13/2023 | 22.112 | 22.208 | 21.824 | 22.144 |
| 11/14/2023 | 22.144 | 22.176 | 21.296 | 21.632 |
| 11/15/2023 | 21.488 | 21.632 | 20.16 | 20.496 |
| 11/16/2023 | 20.256 | 20.736 | 19.52 | 20.624 |
| 11/19/2023 | 20.624 | 20.624 | 19.6 | 19.68 |
| 11/20/2023 | 19.68 | 20.16 | 19.232 | 19.584 |
| 11/21/2023 | 19.584 | 20.144 | 19.248 | 19.68 |
| 11/22/2023 | 19.776 | 19.84 | 18.976 | 19.296 |
| 11/23/2023 | 19.216 | 19.84 | 18.944 | 18.976 |
| 11/26/2023 | 19.056 | 19.216 | 18.544 | 18.944 |
| 11/27/2023 | 18.944 | 20.832 | 18.912 | 20.512 |
| 11/28/2023 | 20.752 | 22.08 | 19.792 | 21.664 |
| 11/29/2023 | 21.824 | 22.288 | 20.976 | 20.992 |
| 11/30/2023 | 21.216 | 21.616 | 20.72 | 21.36 |
| 12/03/2023 | 21.376 | 22.016 | 21.216 | 21.936 |
| 12/04/2023 | 21.936 | 22.096 | 20.8 | 20.8 |
| 12/05/2023 | 20.8 | 20.832 | 19.056 | 19.824 |
| 12/06/2023 | 19.824 | 20.24 | 19.312 | 19.936 |
| 12/07/2023 | 19.936 | 20.08 | 19.488 | 19.616 |
| 12/10/2023 | 19.648 | 20.56 | 19.408 | 20.48 |
| 12/11/2023 | 20.48 | 21.92 | 20.064 | 21.392 |
| 12/12/2023 | 21.44 | 21.456 | 20.464 | 20.48 |
| 12/13/2023 | 20.576 | 20.896 | 19.664 | 20.256 |
| 12/14/2023 | 20.448 | 20.592 | 20.032 | 20.064 |
| 12/17/2023 | 20.112 | 20.304 | 19.84 | 20 |
| 12/18/2023 | 19.984 | 20.672 | 19.36 | 20.512 |
| 12/19/2023 | 20.48 | 20.656 | 19.872 | 19.968 |
| 12/20/2023 | 19.52 | 20.128 | 19.44 | 19.728 |
| 12/21/2023 | 19.904 | 20.032 | 19.2 | 19.2 |
| 12/24/2023 | 19.2 | 19.2 | 17.824 | 17.824 |
| 12/25/2023 | 17.824 | 19.52 | 17.28 | 18.592 |
| 12/26/2023 | 18.592 | 18.88 | 18.112 | 18.16 |
| 12/27/2023 | 18.176 | 19.52 | 17.936 | 18.24 |
| 12/28/2023 | 18.992 | 19.584 | 18.048 | 19.52 |