San-el Mühendislik Elektrik Taahhüt Sanayi ve Ticaret A.S. (IST:SANEL)
Turkey · Delayed Price · Currency is TRY 29.40
+1.16 (4.11%)
At close: Sep 15, 2025
IST:SANEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 29.76 | 29.84 | 28.78 | 29.22 | - | 0.41% | 155,987 |
| Sep 16, 2025 | 29.38 | 29.90 | 28.92 | 29.10 | - | -1.02% | 150,469 |
| Sep 15, 2025 | 28.32 | 29.42 | 27.68 | 29.40 | - | 4.11% | 129,091 |
| Sep 12, 2025 | 28.74 | 28.98 | 27.54 | 28.24 | - | -1.74% | 92,670 |
| Sep 11, 2025 | 29.14 | 29.52 | 28.20 | 28.74 | - | -2.24% | 116,363 |
| Sep 10, 2025 | 29.82 | 30.04 | 28.66 | 29.40 | - | -1.41% | 107,743 |
| Sep 9, 2025 | 29.92 | 30.50 | 28.74 | 29.82 | - | 2.12% | 117,012 |
| Sep 8, 2025 | 28.80 | 29.74 | 28.62 | 29.20 | - | -2.60% | 74,473 |
| Sep 5, 2025 | 30.06 | 31.00 | 29.56 | 29.98 | - | -1.25% | 125,462 |
| Sep 4, 2025 | 30.30 | 31.34 | 30.30 | 30.36 | - | 0.33% | 123,197 |
| Sep 3, 2025 | 30.32 | 31.14 | 29.92 | 30.26 | - | -0.46% | 121,920 |
| Sep 2, 2025 | 31.70 | 31.90 | 29.10 | 30.40 | - | -4.10% | 240,894 |
| Sep 1, 2025 | 31.40 | 32.44 | 31.04 | 31.70 | - | 0.63% | 208,978 |
| Aug 29, 2025 | 33.76 | 34.26 | 31.04 | 31.50 | - | -6.69% | 213,784 |
| Aug 28, 2025 | 31.74 | 34.40 | 31.12 | 33.76 | - | 6.36% | 339,827 |
| Aug 27, 2025 | 33.00 | 33.12 | 31.44 | 31.74 | - | -3.82% | 368,557 |
| Aug 26, 2025 | 31.98 | 33.50 | 30.50 | 33.00 | - | 7.63% | 526,733 |
| Aug 25, 2025 | 29.06 | 31.30 | 28.66 | 30.66 | - | 5.80% | 442,926 |
| Aug 22, 2025 | 28.98 | 29.64 | 28.56 | 28.98 | - | - | 230,056 |
| Aug 21, 2025 | 28.90 | 30.50 | 28.90 | 28.98 | - | -2.95% | 233,960 |
| Aug 20, 2025 | 27.02 | 30.58 | 27.02 | 29.86 | - | -0.27% | 428,081 |
| Aug 19, 2025 | 29.38 | 30.54 | 28.92 | 29.94 | - | 1.91% | 196,363 |
| Aug 18, 2025 | 28.80 | 30.58 | 28.18 | 29.38 | - | 2.01% | 149,866 |
| Aug 15, 2025 | 28.82 | 29.24 | 28.22 | 28.80 | - | -0.14% | 123,772 |
| Aug 14, 2025 | 28.60 | 30.00 | 28.20 | 28.84 | - | -0.07% | 148,792 |
| Aug 13, 2025 | 29.34 | 29.90 | 28.74 | 28.86 | - | -1.50% | 79,137 |
| Aug 12, 2025 | 30.00 | 31.00 | 28.86 | 29.30 | - | -2.33% | 140,801 |
| Aug 11, 2025 | 28.82 | 31.36 | 28.82 | 30.00 | - | 4.17% | 173,552 |
| Aug 8, 2025 | 28.70 | 29.46 | 28.12 | 28.80 | - | 0.35% | 188,448 |
| Aug 7, 2025 | 28.74 | 29.28 | 28.04 | 28.70 | - | -0.14% | 114,987 |
| Aug 6, 2025 | 29.58 | 29.58 | 28.12 | 28.74 | - | -1.64% | 190,311 |
| Aug 5, 2025 | 28.46 | 29.48 | 28.20 | 29.22 | - | 2.67% | 263,000 |
| Aug 4, 2025 | 28.58 | 28.80 | 27.78 | 28.46 | - | -0.70% | 256,879 |
| Aug 1, 2025 | 29.10 | 30.02 | 27.66 | 28.66 | - | -1.58% | 235,429 |
| Jul 31, 2025 | 27.02 | 30.00 | 27.00 | 29.12 | - | 6.28% | 257,776 |
| Jul 30, 2025 | 28.90 | 29.82 | 27.12 | 27.40 | - | -5.52% | 306,937 |
| Jul 29, 2025 | 29.70 | 30.46 | 28.60 | 29.00 | - | -2.68% | 247,675 |
| Jul 28, 2025 | 30.50 | 33.54 | 28.98 | 29.80 | - | -2.30% | 489,480 |
| Jul 25, 2025 | 29.66 | 32.62 | 29.00 | 30.50 | - | 2.83% | 779,940 |
| Jul 24, 2025 | 26.80 | 29.72 | 25.70 | 29.66 | - | 9.77% | 589,941 |
| Jul 23, 2025 | 24.78 | 27.30 | 24.60 | 27.02 | - | 8.86% | 445,622 |
| Jul 22, 2025 | 24.48 | 25.46 | 24.20 | 24.82 | - | 1.31% | 209,009 |
| Jul 21, 2025 | 23.90 | 24.78 | 23.90 | 24.50 | - | 0.49% | 167,354 |
| Jul 18, 2025 | 23.80 | 24.42 | 23.68 | 24.38 | - | 2.44% | 142,778 |
| Jul 17, 2025 | 23.36 | 24.36 | 23.30 | 23.80 | - | 1.97% | 258,843 |
| Jul 16, 2025 | 23.74 | 24.20 | 23.26 | 23.34 | - | -1.93% | 182,461 |
| Jul 14, 2025 | 24.00 | 24.00 | 23.52 | 23.80 | - | -2.06% | 190,741 |
| Jul 11, 2025 | 24.38 | 24.42 | 23.30 | 24.30 | - | 0.08% | 136,721 |
| Jul 10, 2025 | 24.66 | 24.66 | 24.08 | 24.28 | - | -0.90% | 51,505 |
| Jul 9, 2025 | 24.94 | 24.94 | 23.96 | 24.50 | - | 0.57% | 88,257 |