Sanica Isi Sanayi A.S. (IST:SNICA)
Turkey · Delayed Price · Currency is TRY 4.880
0.00 (0.00%)
Last updated: Nov 7, 2025, 10:09 AM GMT+3
Sanica Isi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | -0.20% | 12,912,110 |
| Nov 5, 2025 | 4.95 | 4.97 | 4.88 | 4.89 | 4.89 | -1.01% | 19,207,640 |
| Nov 4, 2025 | 5.00 | 5.00 | 4.91 | 4.94 | 4.94 | -1.00% | 18,346,860 |
| Nov 3, 2025 | 5.23 | 5.25 | 4.98 | 4.99 | 4.99 | -3.29% | 61,278,470 |
| Oct 31, 2025 | 4.95 | 5.30 | 4.88 | 5.16 | 5.16 | 0.58% | 45,587,710 |
| Oct 30, 2025 | 5.70 | 5.83 | 5.13 | 5.13 | 5.13 | -10.00% | 124,118,200 |
| Oct 28, 2025 | 5.40 | 5.75 | 5.31 | 5.70 | 5.70 | 5.95% | 26,817,850 |
| Oct 27, 2025 | 5.42 | 5.52 | 5.34 | 5.38 | 5.38 | -0.37% | 20,346,580 |
| Oct 24, 2025 | 4.97 | 5.43 | 4.96 | 5.40 | 5.40 | 9.31% | 49,682,550 |
| Oct 23, 2025 | 4.89 | 4.99 | 4.88 | 4.94 | 4.94 | 1.44% | 9,690,146 |
| Oct 22, 2025 | 4.99 | 5.08 | 4.83 | 4.87 | 4.87 | -2.40% | 15,967,100 |
| Oct 21, 2025 | 4.95 | 5.02 | 4.90 | 4.99 | 4.99 | 0.81% | 12,055,880 |
| Oct 20, 2025 | 4.99 | 5.07 | 4.90 | 4.95 | 4.95 | - | 18,969,920 |
| Oct 17, 2025 | 4.94 | 5.06 | 4.87 | 4.95 | 4.95 | - | 14,529,840 |
| Oct 16, 2025 | 4.94 | 5.09 | 4.82 | 4.95 | 4.95 | 0.41% | 16,159,720 |
| Oct 15, 2025 | 4.91 | 5.00 | 4.89 | 4.93 | 4.93 | 0.41% | 9,992,344 |
| Oct 14, 2025 | 5.07 | 5.09 | 4.91 | 4.91 | 4.91 | -3.16% | 13,794,100 |
| Oct 13, 2025 | 5.32 | 5.36 | 5.07 | 5.07 | 5.07 | -5.76% | 18,517,370 |
| Oct 10, 2025 | 5.10 | 5.39 | 5.08 | 5.38 | 5.38 | 4.87% | 15,505,530 |
| Oct 9, 2025 | 5.23 | 5.33 | 5.11 | 5.13 | 5.13 | -1.54% | 14,288,230 |
| Oct 8, 2025 | 5.05 | 5.22 | 4.95 | 5.21 | 5.21 | 3.58% | 22,289,880 |
| Oct 7, 2025 | 4.87 | 5.05 | 4.79 | 5.03 | 5.03 | 3.50% | 19,987,180 |
| Oct 6, 2025 | 4.78 | 4.97 | 4.73 | 4.86 | 4.86 | 1.89% | 21,133,030 |
| Oct 3, 2025 | 4.80 | 4.89 | 4.71 | 4.77 | 4.77 | -0.63% | 20,956,440 |
| Oct 2, 2025 | 4.99 | 5.19 | 4.77 | 4.80 | 4.80 | -3.23% | 34,518,250 |
| Oct 1, 2025 | 5.04 | 5.04 | 4.90 | 4.96 | 4.96 | -0.20% | 12,570,970 |
| Sep 30, 2025 | 4.93 | 5.04 | 4.88 | 4.97 | 4.97 | 1.22% | 16,490,410 |
| Sep 29, 2025 | 5.01 | 5.19 | 4.84 | 4.91 | 4.91 | -2.00% | 20,638,720 |
| Sep 26, 2025 | 5.02 | 5.15 | 4.96 | 5.01 | 5.01 | -0.20% | 25,645,260 |
| Sep 25, 2025 | 5.32 | 5.44 | 4.99 | 5.02 | 5.02 | -6.52% | 43,047,690 |
| Sep 24, 2025 | 5.06 | 5.40 | 4.97 | 5.37 | 5.37 | 6.13% | 50,662,180 |
| Sep 23, 2025 | 4.85 | 5.12 | 4.80 | 5.06 | 5.06 | 3.27% | 49,026,120 |
| Sep 22, 2025 | 4.90 | 4.94 | 4.80 | 4.90 | 4.90 | 2.08% | 18,876,520 |
| Sep 19, 2025 | 4.78 | 4.82 | 4.66 | 4.80 | 4.80 | 0.42% | 16,061,480 |
| Sep 18, 2025 | 4.66 | 4.85 | 4.66 | 4.78 | 4.78 | 2.80% | 25,612,910 |
| Sep 17, 2025 | 4.72 | 4.79 | 4.64 | 4.65 | 4.65 | -0.21% | 24,074,210 |
| Sep 16, 2025 | 4.53 | 4.69 | 4.51 | 4.66 | 4.66 | 3.10% | 20,960,150 |
| Sep 15, 2025 | 4.30 | 4.57 | 4.25 | 4.52 | 4.52 | 5.36% | 16,697,000 |
| Sep 12, 2025 | 4.36 | 4.38 | 4.23 | 4.29 | 4.29 | -1.38% | 11,547,730 |
| Sep 11, 2025 | 4.55 | 4.63 | 4.35 | 4.35 | 4.35 | -3.55% | 19,296,790 |
| Sep 10, 2025 | 4.41 | 4.74 | 4.37 | 4.51 | 4.51 | 2.97% | 72,293,240 |
| Sep 9, 2025 | 4.48 | 4.52 | 4.38 | 4.38 | 4.38 | -1.79% | 12,155,730 |
| Sep 8, 2025 | 4.55 | 4.68 | 4.46 | 4.46 | 4.46 | -3.25% | 32,433,440 |
| Sep 5, 2025 | 4.53 | 4.68 | 4.39 | 4.61 | 4.61 | 2.22% | 47,227,580 |
| Sep 4, 2025 | 4.45 | 4.55 | 4.44 | 4.51 | 4.51 | 1.81% | 11,532,870 |
| Sep 3, 2025 | 4.40 | 4.45 | 4.33 | 4.43 | 4.43 | 0.68% | 10,614,440 |
| Sep 2, 2025 | 4.50 | 4.51 | 4.25 | 4.40 | 4.40 | -2.00% | 13,040,000 |
| Sep 1, 2025 | 4.41 | 4.52 | 4.41 | 4.49 | 4.49 | 1.81% | 10,370,390 |
| Aug 29, 2025 | 4.50 | 4.51 | 4.39 | 4.41 | 4.41 | -2.22% | 9,368,399 |
| Aug 28, 2025 | 4.53 | 4.56 | 4.49 | 4.51 | 4.51 | -0.22% | 8,771,137 |