Sinpas Gayrimenkul Yatirim Ortakligi A.S. (IST:SNGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
4.650
-0.030 (-0.64%)
Last updated: Sep 25, 2025, 12:53 PM GMT+3

IST:SNGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.694.704.544.594.59-2.13%23,778,050
Sep 25, 20254.704.734.604.694.690.21%17,848,470
Sep 24, 20254.684.734.614.684.680.43%18,560,320
Sep 23, 20254.734.764.654.664.66-2.51%16,076,920
Sep 22, 20254.874.934.774.784.78-1.44%20,021,790
Sep 19, 20254.664.854.574.854.854.30%24,003,200
Sep 18, 20254.794.844.644.654.65-2.52%19,685,760
Sep 17, 20254.884.894.764.774.77-2.05%22,199,680
Sep 16, 20254.844.924.724.874.870.83%21,457,130
Sep 15, 20254.584.834.464.834.835.46%28,661,490
Sep 12, 20254.604.624.504.584.58-0.22%19,794,430
Sep 11, 20254.694.834.544.594.59-2.13%21,335,130
Sep 10, 20254.774.824.674.694.69-1.05%13,515,900
Sep 9, 20254.634.774.604.744.742.38%15,518,860
Sep 8, 20254.814.844.574.634.63-5.32%33,823,540
Sep 5, 20254.905.044.864.894.89-0.20%30,705,610
Sep 4, 20254.744.934.734.904.903.59%21,684,790
Sep 3, 20254.944.964.654.734.73-4.25%42,636,890
Sep 2, 20255.045.064.724.944.94-1.79%30,753,940
Sep 1, 20254.905.074.885.035.032.65%25,593,390
Aug 29, 20254.904.924.824.904.90-12,542,180
Aug 28, 20254.864.954.824.904.901.66%18,855,660
Aug 27, 20254.934.954.804.824.82-1.43%16,230,870
Aug 26, 20254.824.994.714.894.891.45%36,151,050
Aug 25, 20254.744.904.744.824.821.90%17,837,170
Aug 22, 20254.724.824.674.734.730.85%22,543,690
Aug 21, 20254.614.744.614.694.691.96%31,677,070
Aug 20, 20254.484.644.474.604.602.68%36,731,660
Aug 19, 20254.434.534.424.484.481.13%28,492,100
Aug 18, 20254.464.504.384.434.43-0.67%25,605,420
Aug 15, 20254.444.604.444.464.460.45%26,386,980
Aug 14, 20254.514.564.434.444.44-31,894,710
Aug 13, 20254.494.524.444.444.44-0.45%18,346,220
Aug 12, 20254.464.554.454.464.46-22,823,030
Aug 11, 20254.474.544.424.464.460.22%20,333,750
Aug 8, 20254.424.564.374.454.450.68%26,521,340
Aug 7, 20254.434.494.394.424.420.23%21,340,230
Aug 6, 20254.404.474.404.414.410.23%24,885,380
Aug 5, 20254.444.474.404.404.40-0.68%16,143,410
Aug 4, 20254.474.514.384.434.43-0.89%22,960,270
Aug 1, 20254.424.494.414.474.470.68%11,244,610
Jul 31, 20254.394.474.344.444.441.60%16,166,110
Jul 30, 20254.424.464.334.374.37-1.13%19,959,220
Jul 29, 20254.544.564.414.424.42-2.64%16,411,710
Jul 28, 20254.544.554.454.544.540.89%14,766,530
Jul 25, 20254.524.574.484.504.50-0.44%12,350,960
Jul 24, 20254.494.634.474.524.520.89%23,265,530
Jul 23, 20254.594.614.434.484.48-2.40%21,434,200
Jul 22, 20254.644.644.534.594.59-0.65%24,565,780
Jul 21, 20254.524.634.514.624.622.44%21,393,390