Sanica Isi Sanayi A.S. (IST:SNICA)
Turkey · Delayed Price · Currency is TRY 5.10
+0.07 (1.39%)
Last updated: Oct 8, 2025, 4:00 PM GMT+3
Sanica Isi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 4.67 | 4.68 | 4.50 | 4.52 | 4.52 | -3.21% | 11,128,330 |
| Aug 26, 2025 | 4.70 | 4.72 | 4.60 | 4.67 | 4.67 | -0.64% | 10,404,660 |
| Aug 25, 2025 | 4.71 | 4.74 | 4.67 | 4.70 | 4.70 | 0.64% | 12,202,150 |
| Aug 22, 2025 | 4.57 | 4.69 | 4.53 | 4.67 | 4.67 | 2.19% | 19,637,660 |
| Aug 21, 2025 | 4.51 | 4.59 | 4.50 | 4.57 | 4.57 | 1.78% | 11,775,750 |
| Aug 20, 2025 | 4.47 | 4.52 | 4.44 | 4.49 | 4.49 | 0.45% | 8,706,377 |
| Aug 19, 2025 | 4.50 | 4.53 | 4.45 | 4.47 | 4.47 | -0.45% | 10,418,830 |
| Aug 18, 2025 | 4.48 | 4.54 | 4.46 | 4.49 | 4.49 | 0.90% | 12,069,790 |
| Aug 15, 2025 | 4.43 | 4.47 | 4.37 | 4.45 | 4.45 | 0.91% | 12,453,960 |
| Aug 14, 2025 | 4.35 | 4.53 | 4.34 | 4.41 | 4.41 | 0.68% | 15,584,400 |
| Aug 13, 2025 | 4.36 | 4.44 | 4.34 | 4.38 | 4.38 | 0.46% | 7,156,542 |
| Aug 12, 2025 | 4.48 | 4.49 | 4.33 | 4.36 | 4.36 | -4.18% | 18,749,050 |
| Aug 11, 2025 | 4.56 | 4.60 | 4.51 | 4.55 | 4.55 | 0.22% | 8,176,698 |
| Aug 8, 2025 | 4.69 | 4.70 | 4.52 | 4.54 | 4.54 | -3.20% | 14,779,050 |
| Aug 7, 2025 | 4.71 | 4.77 | 4.69 | 4.69 | 4.69 | -0.21% | 9,962,274 |
| Aug 6, 2025 | 4.85 | 4.87 | 4.67 | 4.70 | 4.70 | -2.89% | 16,689,270 |
| Aug 5, 2025 | 4.75 | 4.94 | 4.73 | 4.84 | 4.84 | 2.11% | 26,328,270 |
| Aug 4, 2025 | 4.67 | 4.83 | 4.67 | 4.74 | 4.74 | 1.72% | 18,028,820 |
| Aug 1, 2025 | 4.69 | 4.84 | 4.64 | 4.66 | 4.66 | -0.21% | 14,662,260 |
| Jul 31, 2025 | 4.68 | 4.87 | 4.60 | 4.67 | 4.67 | 0.21% | 20,363,740 |