Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S. (IST:SAYAS)
Turkey · Delayed Price · Currency is TRY 55.15
-0.45 (-0.81%)
At close: Aug 12, 2025, 6:00 PM GMT+3
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 55.20 | 56.20 | 54.80 | 55.45 | - | 0.54% | 454,357 |
| 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 |
| Jun 24, 2025 | 46.80 | 49.50 | 46.80 | 47.90 | - | 2.83% | 2,459,424 |
| Jun 23, 2025 | 47.80 | 48.00 | 45.60 | 46.58 | - | -3.32% | 1,530,024 |
| Jun 20, 2025 | 48.64 | 49.60 | 47.90 | 48.18 | - | 0.08% | 1,278,223 |
| Jun 19, 2025 | 49.20 | 50.15 | 48.12 | 48.14 | - | -2.15% | 1,435,670 |
| Jun 18, 2025 | 49.00 | 49.60 | 47.08 | 49.20 | - | 0.41% | 2,076,874 |
| Jun 17, 2025 | 50.55 | 52.25 | 48.16 | 49.00 | - | -2.58% | 3,854,575 |
| Jun 16, 2025 | 46.04 | 50.50 | 43.62 | 50.30 | - | 9.25% | 4,914,862 |
| Jun 13, 2025 | 44.02 | 47.36 | 44.02 | 46.04 | - | -5.54% | 2,329,697 |
| Jun 12, 2025 | 48.20 | 49.82 | 47.08 | 48.74 | - | -0.25% | 2,535,674 |
| Jun 11, 2025 | 47.06 | 49.10 | 46.70 | 48.86 | - | 3.96% | 3,067,134 |
| Jun 10, 2025 | 46.20 | 49.42 | 46.20 | 47.00 | - | 2.17% | 3,669,534 |
| Jun 5, 2025 | 45.60 | 46.92 | 45.40 | 46.00 | - | 0.79% | 1,337,239 |
| Jun 4, 2025 | 42.82 | 46.00 | 42.82 | 45.64 | - | 6.84% | 3,515,874 |
| Jun 3, 2025 | 44.36 | 45.50 | 42.70 | 42.72 | - | -3.65% | 3,397,417 |
| Jun 2, 2025 | 43.26 | 46.34 | 42.96 | 44.34 | - | 2.50% | 6,920,351 |