Sinpas Gayrimenkul Yatirim Ortakligi A.S. (IST:SNGYO)
Turkey · Delayed Price · Currency is TRY 2.630
0.00 (0.00%)
At close: Oct 15, 2026
IST:SNGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.62 | 2.69 | 2.59 | 2.63 | 2.63 | - | 9,903,423 |
| Oct 14, 2026 | 2.69 | 2.69 | 2.61 | 2.63 | 2.63 | -2.23% | 11,080,318 |
| Oct 13, 2026 | 2.72 | 2.73 | 2.67 | 2.69 | 2.69 | -0.74% | 7,247,346 |
| Oct 12, 2026 | 2.79 | 2.80 | 2.71 | 2.71 | 2.71 | -2.52% | 10,500,750 |
| Oct 9, 2026 | 2.72 | 2.81 | 2.71 | 2.78 | 2.78 | 2.21% | 15,431,722 |
| Oct 8, 2026 | 2.73 | 2.77 | 2.63 | 2.72 | 2.72 | -1.81% | 14,949,629 |
| Oct 7, 2026 | 2.82 | 2.82 | 2.72 | 2.77 | 2.77 | -1.42% | 11,053,429 |
| Oct 6, 2026 | 2.81 | 2.85 | 2.78 | 2.81 | 2.81 | -0.35% | 11,915,635 |
| Oct 5, 2026 | 2.80 | 2.90 | 2.78 | 2.82 | 2.82 | 1.44% | 24,833,919 |
| Oct 2, 2026 | 2.76 | 2.85 | 2.75 | 2.78 | 2.78 | 0.36% | 17,350,100 |
| Oct 1, 2026 | 2.71 | 2.85 | 2.68 | 2.77 | 2.77 | 2.59% | 21,698,496 |
| Sep 30, 2026 | 2.70 | 2.80 | 2.64 | 2.70 | 2.70 | 1.50% | 24,972,204 |
| Sep 29, 2026 | 2.65 | 2.69 | 2.61 | 2.66 | 2.66 | 1.14% | 17,045,828 |
| Sep 28, 2026 | 2.60 | 2.68 | 2.57 | 2.63 | 2.63 | -3.66% | 28,318,073 |
| Sep 25, 2026 | 2.85 | 2.85 | 2.70 | 2.73 | 2.73 | -0.73% | 15,288,710 |
| Sep 24, 2026 | 2.79 | 2.90 | 2.75 | 2.75 | 2.75 | -1.43% | 22,985,503 |
| Sep 23, 2026 | 2.85 | 2.94 | 2.79 | 2.79 | 2.79 | -1.41% | 21,019,610 |
| Sep 22, 2026 | 2.73 | 2.88 | 2.68 | 2.83 | 2.83 | 5.20% | 36,281,723 |
| Sep 21, 2026 | 2.75 | 2.75 | 2.59 | 2.69 | 2.69 | -2.18% | 27,146,180 |
| Sep 18, 2026 | 2.77 | 2.77 | 2.63 | 2.75 | 2.75 | -1.08% | 76,148,446 |
| Sep 17, 2026 | 2.75 | 2.84 | 2.70 | 2.78 | 2.78 | 1.09% | 43,407,728 |
| Sep 16, 2026 | 3.02 | 3.02 | 2.70 | 2.75 | 2.75 | -8.33% | 80,483,626 |
| Sep 15, 2026 | 3.13 | 3.15 | 2.99 | 3.00 | 3.00 | -4.15% | 42,095,436 |
| Sep 14, 2026 | 3.23 | 3.23 | 3.13 | 3.13 | 3.13 | -3.40% | 22,105,253 |
| Sep 11, 2026 | 3.23 | 3.27 | 3.21 | 3.24 | 3.24 | 0.62% | 19,138,931 |
| Sep 10, 2026 | 3.24 | 3.29 | 3.20 | 3.22 | 3.22 | - | 46,792,956 |
| Sep 9, 2026 | 3.26 | 3.34 | 3.22 | 3.22 | 3.22 | -1.23% | 34,345,534 |
| Sep 8, 2026 | 3.24 | 3.26 | 3.21 | 3.26 | 3.26 | 0.93% | 35,768,718 |
| Sep 7, 2026 | 3.25 | 3.26 | 3.18 | 3.23 | 3.23 | -0.31% | 28,187,988 |
| Sep 4, 2026 | 3.24 | 3.27 | 3.21 | 3.24 | 3.24 | - | 12,291,572 |
| Sep 3, 2026 | 3.37 | 3.38 | 3.23 | 3.24 | 3.24 | -3.57% | 18,700,282 |
| Sep 2, 2026 | 3.37 | 3.39 | 3.27 | 3.36 | 3.36 | -0.30% | 20,955,941 |
| Sep 1, 2026 | 3.44 | 3.53 | 3.34 | 3.37 | 3.37 | -0.88% | 23,271,701 |
| Aug 31, 2026 | 3.62 | 3.62 | 3.40 | 3.40 | 3.40 | -6.08% | 20,321,090 |
| Aug 28, 2026 | 3.50 | 3.72 | 3.46 | 3.62 | 3.62 | 4.62% | 26,058,962 |
| Aug 27, 2026 | 3.48 | 3.52 | 3.45 | 3.46 | 3.46 | - | 11,058,978 |
| Aug 26, 2026 | 3.34 | 3.57 | 3.34 | 3.46 | 3.46 | 3.59% | 23,541,834 |
| Aug 25, 2026 | 3.41 | 3.42 | 3.29 | 3.34 | 3.34 | -1.18% | 16,681,865 |
| Aug 24, 2026 | 3.30 | 3.46 | 3.30 | 3.38 | 3.38 | 6.29% | 33,325,735 |
| Aug 21, 2026 | 3.19 | 3.24 | 3.18 | 3.18 | 3.18 | - | 10,803,561 |
| Aug 20, 2026 | 3.20 | 3.23 | 3.14 | 3.18 | 3.18 | -0.31% | 13,045,755 |
| Aug 19, 2026 | 3.14 | 3.21 | 3.14 | 3.19 | 3.19 | 1.59% | 11,853,284 |
| Aug 18, 2026 | 3.15 | 3.20 | 3.10 | 3.14 | 3.14 | -2.18% | 15,839,324 |
| Aug 17, 2026 | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | -0.93% | 8,706,521 |
| Aug 14, 2026 | 3.24 | 3.29 | 3.23 | 3.24 | 3.24 | - | 9,347,804 |
| Aug 13, 2026 | 3.19 | 3.34 | 3.18 | 3.24 | 3.24 | 2.21% | 25,577,533 |
| Aug 12, 2026 | 3.17 | 3.21 | 3.14 | 3.17 | 3.17 | - | 20,961,681 |
| Aug 11, 2026 | 3.16 | 3.19 | 3.11 | 3.17 | 3.17 | 0.32% | 11,804,462 |
| Aug 10, 2026 | 3.16 | 3.22 | 3.13 | 3.16 | 3.16 | 0.32% | 17,583,461 |
| Aug 7, 2026 | 3.21 | 3.22 | 3.11 | 3.15 | 3.15 | -1.25% | 13,132,366 |