Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S. (IST:SAYAS)
Turkey · Delayed Price · Currency is TRY 54.20
-0.80 (-1.45%)
At close: Oct 6, 2025
IST:SAYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 52.10 | 53.60 | 51.80 | 52.10 | 52.10 | - | 955,603 |
| Aug 27, 2025 | 54.00 | 54.20 | 51.80 | 52.10 | 52.10 | -2.53% | 1,178,365 |
| Aug 26, 2025 | 54.35 | 54.65 | 53.30 | 53.45 | 53.45 | -1.11% | 1,145,062 |
| Aug 25, 2025 | 53.50 | 54.65 | 53.00 | 54.05 | 54.05 | 2.66% | 1,864,335 |
| Aug 22, 2025 | 51.50 | 53.75 | 51.50 | 52.65 | 52.65 | 2.43% | 2,521,038 |
| Aug 21, 2025 | 51.65 | 52.40 | 51.00 | 51.40 | 51.40 | -0.29% | 1,756,029 |
| Aug 20, 2025 | 51.85 | 52.90 | 50.95 | 51.55 | 51.55 | -0.58% | 1,500,306 |
| Aug 19, 2025 | 53.20 | 54.45 | 51.70 | 51.85 | 51.85 | -2.54% | 1,347,983 |
| Aug 18, 2025 | 54.15 | 54.50 | 53.05 | 53.20 | 53.20 | -1.48% | 1,382,258 |
| Aug 15, 2025 | 52.85 | 55.55 | 51.15 | 54.00 | 54.00 | 2.18% | 2,350,329 |
| Aug 14, 2025 | 55.00 | 57.45 | 52.60 | 52.85 | 52.85 | -3.29% | 2,383,760 |
| Aug 13, 2025 | 55.15 | 56.20 | 54.60 | 54.65 | 54.65 | -0.91% | 1,062,161 |
| Aug 12, 2025 | 56.00 | 56.35 | 54.15 | 55.15 | 55.15 | -0.81% | 1,160,249 |
| Aug 11, 2025 | 57.50 | 58.25 | 55.30 | 55.60 | 55.60 | -2.97% | 1,450,306 |
| Aug 8, 2025 | 54.55 | 57.65 | 53.65 | 57.30 | 57.30 | 5.04% | 2,972,842 |
| Aug 7, 2025 | 55.15 | 55.60 | 53.70 | 54.55 | 54.55 | -0.37% | 1,578,909 |
| Aug 6, 2025 | 55.90 | 56.45 | 54.40 | 54.75 | 54.75 | -1.17% | 1,401,514 |
| Aug 5, 2025 | 56.85 | 56.85 | 55.05 | 55.40 | 55.40 | -1.77% | 1,315,158 |
| Aug 4, 2025 | 57.15 | 58.15 | 56.25 | 56.40 | 56.40 | -1.05% | 1,355,876 |
| Aug 1, 2025 | 57.85 | 58.60 | 56.70 | 57.00 | 57.00 | -1.72% | 1,405,497 |
| Jul 31, 2025 | 58.50 | 60.55 | 57.65 | 58.00 | 58.00 | 0.69% | 2,013,719 |