Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S. (IST:SAYAS)
Turkey · Delayed Price · Currency is TRY 42.18
0.00 (0.00%)
At close: Dec 4, 2025
IST:SAYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.18 | 42.46 | 41.78 | 41.78 | 41.78 | -0.95% | 497,792 |
| Dec 4, 2025 | 42.18 | 42.60 | 41.84 | 42.18 | 42.18 | - | 435,164 |
| Dec 3, 2025 | 42.96 | 43.20 | 42.10 | 42.18 | 42.18 | -0.28% | 561,464 |
| Dec 2, 2025 | 42.58 | 42.96 | 41.60 | 42.30 | 42.30 | -0.66% | 741,986 |
| Dec 1, 2025 | 43.72 | 43.78 | 42.48 | 42.58 | 42.58 | -2.61% | 846,049 |
| Nov 28, 2025 | 43.94 | 46.54 | 43.14 | 43.72 | 43.72 | -0.05% | 883,523 |
| Nov 27, 2025 | 42.44 | 44.18 | 42.44 | 43.74 | 43.74 | 2.34% | 630,381 |
| Nov 26, 2025 | 43.22 | 43.78 | 42.74 | 42.74 | 42.74 | -1.11% | 518,783 |
| Nov 25, 2025 | 44.40 | 45.06 | 43.14 | 43.22 | 43.22 | -2.66% | 746,602 |
| Nov 24, 2025 | 45.24 | 45.24 | 44.10 | 44.40 | 44.40 | -2.33% | 739,025 |
| Nov 21, 2025 | 45.80 | 46.14 | 44.80 | 45.46 | 45.46 | -0.83% | 665,503 |
| Nov 20, 2025 | 48.08 | 48.14 | 45.76 | 45.84 | 45.84 | -4.38% | 995,548 |
| Nov 19, 2025 | 48.16 | 48.70 | 47.58 | 47.94 | 47.94 | -0.29% | 648,647 |
| Nov 18, 2025 | 48.90 | 49.20 | 47.50 | 48.08 | 48.08 | -1.68% | 955,081 |
| Nov 17, 2025 | 48.68 | 49.74 | 48.08 | 48.90 | 48.90 | 0.45% | 978,830 |
| Nov 14, 2025 | 51.90 | 51.90 | 48.30 | 48.68 | 48.68 | -5.66% | 971,722 |
| Nov 13, 2025 | 52.90 | 53.55 | 51.05 | 51.60 | 51.60 | -3.28% | 1,008,802 |
| Nov 12, 2025 | 53.55 | 56.10 | 52.00 | 53.35 | 53.35 | -0.37% | 1,502,126 |
| Nov 11, 2025 | 53.55 | 54.45 | 52.20 | 53.55 | 53.55 | 0.37% | 1,965,317 |
| Nov 10, 2025 | 52.15 | 55.00 | 51.55 | 53.35 | 53.35 | 1.52% | 1,240,836 |
| Nov 7, 2025 | 52.65 | 53.15 | 50.80 | 52.55 | 52.55 | 1.35% | 1,655,176 |
| Nov 6, 2025 | 51.80 | 52.55 | 51.60 | 51.85 | 51.85 | 0.10% | 635,653 |
| Nov 5, 2025 | 54.10 | 54.50 | 51.45 | 51.80 | 51.80 | -2.72% | 1,131,498 |
| Nov 4, 2025 | 54.00 | 54.00 | 52.85 | 53.25 | 53.25 | -1.39% | 625,472 |
| Nov 3, 2025 | 54.00 | 54.95 | 53.80 | 54.00 | 54.00 | - | 1,125,551 |
| Oct 31, 2025 | 54.25 | 54.55 | 52.80 | 54.00 | 54.00 | -0.28% | 788,400 |
| Oct 30, 2025 | 51.75 | 55.15 | 51.75 | 54.15 | 54.15 | 4.84% | 1,047,907 |
| Oct 28, 2025 | 52.05 | 52.30 | 51.50 | 51.65 | 51.65 | -0.67% | 227,223 |
| Oct 27, 2025 | 52.75 | 53.40 | 52.00 | 52.00 | 52.00 | -1.70% | 471,251 |
| Oct 24, 2025 | 51.20 | 53.90 | 51.20 | 52.90 | 52.90 | 3.32% | 776,977 |
| Oct 23, 2025 | 52.10 | 52.50 | 50.85 | 51.20 | 51.20 | -1.82% | 500,108 |
| Oct 22, 2025 | 52.70 | 53.00 | 51.65 | 52.15 | 52.15 | -0.95% | 612,146 |
| Oct 21, 2025 | 53.15 | 53.65 | 52.20 | 52.65 | 52.65 | -0.57% | 795,127 |
| Oct 20, 2025 | 54.20 | 54.90 | 52.95 | 52.95 | 52.95 | -2.31% | 1,107,300 |
| Oct 17, 2025 | 51.45 | 54.80 | 50.10 | 54.20 | 54.20 | 5.45% | 975,451 |
| Oct 16, 2025 | 51.00 | 53.30 | 50.80 | 51.40 | 51.40 | 0.78% | 937,315 |
| Oct 15, 2025 | 50.65 | 51.80 | 49.34 | 51.00 | 51.00 | 1.39% | 991,480 |
| Oct 14, 2025 | 52.30 | 53.45 | 50.05 | 50.30 | 50.30 | -3.73% | 1,403,205 |
| Oct 13, 2025 | 54.30 | 54.30 | 51.90 | 52.25 | 52.25 | -5.09% | 1,361,804 |
| Oct 10, 2025 | 58.10 | 58.15 | 55.05 | 55.05 | 55.05 | -5.00% | 1,145,169 |
| Oct 9, 2025 | 56.55 | 58.90 | 56.50 | 57.95 | 57.95 | 2.48% | 1,873,411 |
| Oct 8, 2025 | 55.35 | 57.25 | 54.55 | 56.55 | 56.55 | 2.91% | 1,628,677 |
| Oct 7, 2025 | 54.20 | 55.35 | 53.50 | 54.95 | 54.95 | 1.38% | 909,305 |
| Oct 6, 2025 | 55.05 | 55.85 | 52.30 | 54.20 | 54.20 | -1.45% | 1,564,419 |
| Oct 3, 2025 | 53.60 | 55.00 | 53.35 | 55.00 | 55.00 | 2.33% | 984,772 |
| Oct 2, 2025 | 54.90 | 55.20 | 53.50 | 53.75 | 53.75 | -1.19% | 881,319 |
| Oct 1, 2025 | 52.75 | 54.60 | 51.80 | 54.40 | 54.40 | 3.32% | 926,311 |
| Sep 30, 2025 | 54.00 | 54.20 | 52.65 | 52.65 | 52.65 | -2.59% | 1,003,270 |
| Sep 29, 2025 | 53.90 | 54.95 | 53.00 | 54.05 | 54.05 | 0.19% | 934,147 |
| Sep 26, 2025 | 54.10 | 54.40 | 53.25 | 53.95 | 53.95 | -0.28% | 786,708 |