Senkron Siber Güvenlik Yazilim ve Bilisim Cözümleri A.S. (IST:SNKRN)
Turkey · Delayed Price · Currency is TRY 239.00
+4.30 (1.83%)
At close: Nov 7, 2025
IST:SNKRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 234.70 | 240.00 | 233.00 | 239.00 | 239.00 | 1.83% | 27,090 |
| Nov 6, 2025 | 235.00 | 235.00 | 234.50 | 234.70 | 234.70 | 9.21% | 20,575 |
| Nov 5, 2025 | 216.30 | 216.30 | 211.60 | 214.90 | 214.90 | -0.78% | 16,588 |
| Nov 4, 2025 | 227.00 | 227.00 | 216.60 | 216.60 | 216.60 | -5.00% | 20,556 |
| Nov 3, 2025 | 230.00 | 230.00 | 221.70 | 228.00 | 228.00 | -0.87% | 24,982 |
| Oct 31, 2025 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | -0.30% | 14,670 |
| Oct 30, 2025 | 230.80 | 230.80 | 230.70 | 230.70 | 230.70 | -1.20% | 17,112 |
| Oct 28, 2025 | 221.30 | 235.00 | 221.30 | 233.50 | 233.50 | 0.09% | 7,070 |
| Oct 27, 2025 | 237.00 | 237.00 | 233.30 | 233.30 | 233.30 | -0.72% | 22,323 |
| Oct 24, 2025 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 3.98% | 16,282 |
| Oct 23, 2025 | 227.00 | 227.00 | 226.00 | 226.00 | 226.00 | 0.44% | 22,728 |
| Oct 22, 2025 | 238.10 | 238.10 | 225.00 | 225.00 | 225.00 | -1.53% | 39,163 |
| Oct 21, 2025 | 219.00 | 229.00 | 219.00 | 228.50 | 228.50 | -0.22% | 9,542 |
| Oct 20, 2025 | 231.50 | 231.50 | 229.00 | 229.00 | 229.00 | -0.95% | 10,342 |
| Oct 17, 2025 | 231.00 | 231.20 | 231.00 | 231.20 | 231.20 | 0.92% | 15,188 |
| Oct 16, 2025 | 248.50 | 248.50 | 228.70 | 229.10 | 229.10 | -7.81% | 8,605 |
| Oct 15, 2025 | 249.90 | 249.90 | 248.50 | 248.50 | 248.50 | -0.56% | 60,509 |
| Oct 14, 2025 | 241.50 | 250.00 | 241.40 | 249.90 | 249.90 | 1.96% | 66,664 |
| Oct 13, 2025 | 255.00 | 255.00 | 245.10 | 245.10 | 245.10 | -2.74% | 33,928 |
| Oct 10, 2025 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | -2.33% | 45,206 |
| Oct 9, 2025 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 19,475 |
| Oct 8, 2025 | 244.10 | 260.00 | 244.10 | 258.00 | 258.00 | 5.69% | 103,957 |
| Oct 7, 2025 | 249.00 | 249.00 | 244.00 | 244.10 | 244.10 | 3.21% | 73,095 |
| Oct 6, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 10.00% | 17,631 |
| Oct 3, 2025 | 223.80 | 223.80 | 215.00 | 215.00 | 215.00 | -3.76% | 13,681 |
| Oct 2, 2025 | 221.50 | 224.00 | 221.50 | 223.40 | 223.40 | 0.63% | 32,609 |
| Oct 1, 2025 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | -3.48% | 11,505 |
| Sep 30, 2025 | 235.30 | 235.80 | 230.00 | 230.00 | 230.00 | -2.42% | 31,326 |
| Sep 29, 2025 | 241.60 | 241.60 | 235.00 | 235.70 | 235.70 | -2.44% | 9,850 |
| Sep 26, 2025 | 252.00 | 252.00 | 241.60 | 241.60 | 241.60 | -1.79% | 18,821 |
| Sep 25, 2025 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.50% | 41,466 |
| Sep 24, 2025 | 246.00 | 246.00 | 237.00 | 240.00 | 240.00 | -1.03% | 24,404 |
| Sep 23, 2025 | 244.00 | 245.00 | 242.50 | 242.50 | 242.50 | 1.04% | 76,726 |
| Sep 22, 2025 | 237.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1.65% | 71,733 |
| Sep 19, 2025 | 236.20 | 236.20 | 236.10 | 236.10 | 236.10 | -0.04% | 9,315 |
| Sep 18, 2025 | 235.00 | 236.20 | 227.40 | 236.20 | 236.20 | 3.92% | 27,645 |
| Sep 17, 2025 | 239.00 | 239.00 | 220.00 | 227.30 | 227.30 | 4.27% | 36,918 |
| Sep 16, 2025 | 239.80 | 239.80 | 218.00 | 218.00 | 218.00 | -3.33% | 37,506 |
| Sep 15, 2025 | 207.80 | 225.50 | 207.80 | 225.50 | 225.50 | 10.00% | 29,239 |
| Sep 12, 2025 | 222.40 | 222.40 | 202.00 | 205.00 | 205.00 | -7.82% | 39,253 |
| Sep 11, 2025 | 223.00 | 223.00 | 222.40 | 222.40 | 222.40 | -0.27% | 16,122 |
| Sep 10, 2025 | 224.90 | 224.90 | 222.00 | 223.00 | 223.00 | 4.11% | 16,147 |
| Sep 9, 2025 | 199.80 | 214.20 | 199.80 | 214.20 | 214.20 | 3.68% | 26,600 |
| Sep 8, 2025 | 229.50 | 229.50 | 206.60 | 206.60 | 206.60 | -9.98% | 45,143 |
| Sep 5, 2025 | 255.00 | 255.00 | 229.50 | 229.50 | 229.50 | -10.00% | 22,882 |
| Sep 4, 2025 | 255.00 | 255.00 | 254.00 | 255.00 | 255.00 | -2.30% | 18,741 |
| Sep 3, 2025 | 263.25 | 263.25 | 259.50 | 261.00 | 261.00 | -3.33% | 18,498 |
| Sep 2, 2025 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.57% | 22,956 |
| Sep 1, 2025 | 271.75 | 280.00 | 271.75 | 280.00 | 280.00 | 3.04% | 62,579 |
| Aug 29, 2025 | 253.00 | 271.75 | 253.00 | 271.75 | 271.75 | 7.41% | 22,573 |