Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S. (IST:SAYAS)
Turkey · Delayed Price · Currency is TRY 51.30
-0.55 (-1.06%)
Last updated: Nov 7, 2025, 1:48 PM GMT+3
IST:SAYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 55.05 | 55.20 | 53.95 | 54.10 | 54.10 | -1.73% | 1,060,735 |
| Sep 24, 2025 | 55.05 | 55.40 | 53.80 | 55.05 | 55.05 | - | 972,567 |
| Sep 23, 2025 | 55.10 | 55.70 | 53.40 | 55.05 | 55.05 | -0.09% | 1,465,115 |
| Sep 22, 2025 | 56.25 | 56.95 | 55.10 | 55.10 | 55.10 | - | 1,150,771 |
| Sep 19, 2025 | 53.70 | 55.20 | 53.20 | 55.10 | 55.10 | 3.28% | 1,251,785 |
| Sep 18, 2025 | 53.90 | 54.90 | 53.35 | 53.35 | 53.35 | -0.84% | 1,285,915 |
| Sep 17, 2025 | 54.10 | 54.85 | 53.60 | 53.80 | 53.80 | -0.28% | 846,342 |
| Sep 16, 2025 | 53.35 | 55.10 | 52.60 | 53.95 | 53.95 | 1.12% | 1,271,480 |
| Sep 15, 2025 | 50.50 | 54.10 | 49.54 | 53.35 | 53.35 | 6.83% | 2,377,101 |
| Sep 12, 2025 | 48.00 | 50.40 | 46.82 | 49.94 | 49.94 | 4.04% | 2,084,828 |
| Sep 11, 2025 | 49.90 | 50.30 | 47.44 | 48.00 | 48.00 | -3.81% | 1,114,963 |
| Sep 10, 2025 | 50.60 | 50.60 | 48.86 | 49.90 | 49.90 | 0.04% | 1,319,833 |
| Sep 9, 2025 | 49.96 | 51.80 | 49.88 | 49.88 | 49.88 | -0.24% | 1,225,485 |
| Sep 8, 2025 | 51.80 | 51.80 | 49.90 | 50.00 | 50.00 | -5.30% | 1,659,441 |
| Sep 5, 2025 | 52.55 | 54.85 | 52.20 | 52.80 | 52.80 | 0.76% | 2,207,754 |
| Sep 4, 2025 | 52.00 | 53.25 | 52.00 | 52.40 | 52.40 | 0.77% | 1,136,742 |
| Sep 3, 2025 | 51.20 | 53.25 | 50.50 | 52.00 | 52.00 | 1.66% | 1,647,605 |
| Sep 2, 2025 | 53.90 | 54.15 | 48.46 | 51.15 | 51.15 | -4.93% | 2,053,236 |
| Sep 1, 2025 | 54.55 | 55.95 | 53.00 | 53.80 | 53.80 | -0.92% | 1,988,262 |
| Aug 29, 2025 | 53.15 | 55.35 | 52.20 | 54.30 | 54.30 | 4.22% | 3,011,234 |