Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S. (IST:SAYAS)
Turkey · Delayed Price · Currency is TRY 51.45
+0.30 (0.59%)
Last updated: Sep 3, 2025, 11:48 AM GMT+3
IST:SAYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 51.20 | 53.25 | 50.50 | 52.00 | - | 1.66% | 1,647,605 |
| Sep 2, 2025 | 53.90 | 54.15 | 48.46 | 51.15 | - | -4.93% | 2,053,236 |
| Sep 1, 2025 | 54.55 | 55.95 | 53.00 | 53.80 | - | -0.92% | 1,988,262 |
| Aug 29, 2025 | 53.15 | 55.35 | 52.20 | 54.30 | - | 4.22% | 3,011,234 |
| Aug 28, 2025 | 52.10 | 53.60 | 51.80 | 52.10 | - | - | 955,603 |
| Aug 27, 2025 | 54.00 | 54.20 | 51.80 | 52.10 | - | -2.53% | 1,178,365 |
| Aug 26, 2025 | 54.35 | 54.65 | 53.30 | 53.45 | - | -1.11% | 1,145,062 |
| Aug 25, 2025 | 53.50 | 54.65 | 53.00 | 54.05 | - | 2.66% | 1,864,335 |
| Aug 22, 2025 | 51.50 | 53.75 | 51.50 | 52.65 | - | 2.43% | 2,521,038 |
| Aug 21, 2025 | 51.65 | 52.40 | 51.00 | 51.40 | - | -0.29% | 1,756,029 |
| Aug 20, 2025 | 51.85 | 52.90 | 50.95 | 51.55 | - | -0.58% | 1,500,306 |
| Aug 19, 2025 | 53.20 | 54.45 | 51.70 | 51.85 | - | -2.54% | 1,347,983 |
| Aug 18, 2025 | 54.15 | 54.50 | 53.05 | 53.20 | - | -1.48% | 1,382,258 |
| Aug 15, 2025 | 52.85 | 55.55 | 51.15 | 54.00 | - | 2.18% | 2,350,329 |
| Aug 14, 2025 | 55.00 | 57.45 | 52.60 | 52.85 | - | -3.29% | 2,383,760 |
| Aug 13, 2025 | 55.15 | 56.20 | 54.60 | 54.65 | - | -0.91% | 1,062,161 |
| Aug 12, 2025 | 56.00 | 56.35 | 54.15 | 55.15 | - | -0.81% | 1,160,249 |
| Aug 11, 2025 | 57.50 | 58.25 | 55.30 | 55.60 | - | -2.97% | 1,450,306 |
| Aug 8, 2025 | 54.55 | 57.65 | 53.65 | 57.30 | - | 5.04% | 2,972,842 |
| Aug 7, 2025 | 55.15 | 55.60 | 53.70 | 54.55 | - | -0.37% | 1,578,909 |
| Aug 6, 2025 | 55.90 | 56.45 | 54.40 | 54.75 | - | -1.17% | 1,401,514 |
| Aug 5, 2025 | 56.85 | 56.85 | 55.05 | 55.40 | - | -1.77% | 1,315,158 |
| Aug 4, 2025 | 57.15 | 58.15 | 56.25 | 56.40 | - | -1.05% | 1,355,876 |
| Aug 1, 2025 | 57.85 | 58.60 | 56.70 | 57.00 | - | -1.72% | 1,405,497 |
| Jul 31, 2025 | 58.50 | 60.55 | 57.65 | 58.00 | - | 0.69% | 2,013,719 |
| Jul 30, 2025 | 60.55 | 60.60 | 57.55 | 57.60 | - | -4.87% | 2,866,313 |
| Jul 29, 2025 | 55.55 | 60.65 | 55.55 | 60.55 | - | 9.00% | 4,551,606 |
| Jul 28, 2025 | 57.10 | 57.80 | 55.50 | 55.55 | - | -2.37% | 1,803,651 |
| Jul 25, 2025 | 55.05 | 57.00 | 54.40 | 56.90 | - | 3.17% | 1,871,418 |
| Jul 24, 2025 | 57.15 | 57.15 | 55.00 | 55.15 | - | -2.39% | 1,623,307 |
| Jul 23, 2025 | 56.80 | 58.15 | 56.40 | 56.50 | - | 0.62% | 2,189,307 |
| Jul 22, 2025 | 58.00 | 58.90 | 56.05 | 56.15 | - | -2.01% | 2,873,857 |
| Jul 21, 2025 | 54.75 | 58.85 | 54.00 | 57.30 | - | 4.75% | 4,781,153 |
| Jul 18, 2025 | 56.30 | 56.80 | 53.50 | 54.70 | - | -2.58% | 2,608,664 |
| Jul 17, 2025 | 58.60 | 59.45 | 56.15 | 56.15 | - | -2.94% | 3,019,666 |
| Jul 16, 2025 | 56.45 | 59.25 | 55.00 | 57.85 | - | 3.49% | 5,283,146 |
| Jul 14, 2025 | 50.95 | 55.90 | 50.95 | 55.90 | - | 9.93% | 5,133,996 |
| Jul 11, 2025 | 48.90 | 51.40 | 48.90 | 50.85 | - | 4.20% | 4,021,235 |
| Jul 10, 2025 | 47.10 | 49.92 | 46.50 | 48.80 | - | 4.32% | 4,655,144 |
| Jul 9, 2025 | 45.00 | 47.28 | 44.84 | 46.78 | - | 4.23% | 3,142,687 |
| Jul 8, 2025 | 45.10 | 45.96 | 44.36 | 44.88 | - | 0.31% | 1,729,839 |
| Jul 7, 2025 | 44.76 | 45.80 | 43.72 | 44.74 | - | -1.54% | 1,728,026 |
| Jul 4, 2025 | 46.30 | 47.40 | 45.00 | 45.44 | - | -0.79% | 3,611,517 |
| Jul 3, 2025 | 42.80 | 46.20 | 42.66 | 45.80 | - | 7.87% | 3,274,813 |
| Jul 2, 2025 | 43.58 | 44.14 | 42.42 | 42.46 | - | -2.53% | 2,022,400 |
| Jul 1, 2025 | 45.50 | 45.80 | 43.02 | 43.56 | - | -3.76% | 2,943,841 |
| Jun 30, 2025 | 45.70 | 46.60 | 45.14 | 45.26 | - | 0.80% | 1,586,830 |
| Jun 27, 2025 | 43.80 | 46.66 | 42.82 | 44.90 | - | 2.51% | 2,172,432 |
| Jun 26, 2025 | 46.60 | 47.14 | 43.80 | 43.80 | - | -5.81% | 1,570,978 |
| Jun 25, 2025 | 47.90 | 48.32 | 44.98 | 46.50 | - | -2.92% | 2,505,168 |