Senkron Siber Güvenlik Yazilim ve Bilisim Cözümleri A.S. (IST:SNKRN)
Turkey · Delayed Price · Currency is TRY 289.00
0.00 (0.00%)
At close: Aug 1, 2025, 6:00 PM GMT+3
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 286.00 | 289.00 | 275.25 | 280.50 | - | -2.94% | 30,658 |
| Jul 31, 2025 | 290.00 | 290.00 | 289.00 | 289.00 | - | -0.34% | 36,636 |
| Jul 30, 2025 | 281.00 | 295.00 | 281.00 | 290.00 | - | 3.57% | 38,362 |
| Jul 29, 2025 | 280.00 | 280.00 | 276.00 | 280.00 | - | - | 22,266 |
| Jul 28, 2025 | 281.00 | 281.00 | 277.00 | 280.00 | - | -0.36% | 29,735 |
| Jul 25, 2025 | 273.50 | 281.00 | 273.50 | 281.00 | - | 2.74% | 26,587 |
| Jul 24, 2025 | 265.75 | 273.50 | 261.75 | 273.50 | - | 2.92% | 17,968 |
| Jul 23, 2025 | 275.00 | 275.00 | 265.75 | 265.75 | - | -3.36% | 14,716 |
| Jul 22, 2025 | 284.00 | 284.00 | 275.00 | 275.00 | - | -3.51% | 29,564 |
| Jul 21, 2025 | 284.75 | 285.00 | 284.25 | 285.00 | - | - | 42,124 |
| Jul 18, 2025 | 265.00 | 285.00 | 236.70 | 285.00 | - | 8.37% | 49,131 |
| Jul 17, 2025 | 262.00 | 263.00 | 262.00 | 263.00 | - | 0.38% | 19,364 |
| Jul 16, 2025 | 274.00 | 274.00 | 262.00 | 262.00 | - | -4.38% | 43,888 |
| Jul 14, 2025 | 270.00 | 275.00 | 270.00 | 274.00 | - | 4.18% | 43,283 |
| Jul 11, 2025 | 240.00 | 263.00 | 240.00 | 263.00 | - | 9.58% | 47,005 |
| Jul 10, 2025 | 233.00 | 240.00 | 233.00 | 240.00 | - | 0.54% | 21,584 |
| Jul 9, 2025 | 237.00 | 238.70 | 222.50 | 238.70 | - | -1.36% | 25,045 |
| Jul 8, 2025 | 242.60 | 245.00 | 235.00 | 242.00 | - | -0.21% | 39,250 |
| Jul 7, 2025 | 242.60 | 250.00 | 242.50 | 242.50 | - | -0.61% | 23,802 |
| Jul 4, 2025 | 249.00 | 249.00 | 244.00 | 244.00 | - | 7.16% | 19,317 |
| Jul 3, 2025 | 220.00 | 227.70 | 220.00 | 227.70 | - | - | 36,495 |
| Jul 2, 2025 | 251.75 | 251.75 | 227.70 | 227.70 | - | -10.00% | 45,284 |
| Jul 1, 2025 | 255.00 | 255.00 | 253.00 | 253.00 | - | -0.78% | 19,951 |
| Jun 30, 2025 | 253.25 | 255.00 | 253.25 | 255.00 | - | 2.04% | 37,981 |
| Jun 27, 2025 | 247.70 | 249.90 | 243.00 | 249.90 | - | -0.34% | 30,096 |
| Jun 26, 2025 | 258.00 | 258.00 | 250.75 | 250.75 | - | 0.42% | 62,866 |
| Jun 25, 2025 | 242.00 | 249.70 | 242.00 | 249.70 | - | -0.12% | 99,065 |
| Jun 24, 2025 | 240.00 | 250.00 | 238.00 | 250.00 | - | 4.17% | 84,231 |
| Jun 23, 2025 | 225.00 | 240.00 | 223.20 | 240.00 | - | 3.45% | 86,523 |
| Jun 20, 2025 | 237.00 | 237.00 | 232.00 | 232.00 | - | -0.43% | 46,684 |
| Jun 19, 2025 | 233.00 | 237.00 | 233.00 | 233.00 | - | 0.60% | 51,806 |
| Jun 18, 2025 | 229.80 | 231.60 | 229.80 | 231.60 | - | 0.78% | 103,473 |
| Jun 17, 2025 | 222.00 | 229.80 | 222.00 | 229.80 | - | 3.61% | 39,916 |
| Jun 16, 2025 | 208.90 | 221.80 | 208.90 | 221.80 | - | 2.54% | 109,377 |
| Jun 13, 2025 | 187.50 | 216.30 | 183.40 | 216.30 | - | 6.19% | 99,007 |
| Jun 12, 2025 | 219.00 | 219.00 | 203.70 | 203.70 | - | -7.20% | 20,907 |
| Jun 11, 2025 | 220.00 | 220.00 | 219.50 | 219.50 | - | - | 61,980 |
| Jun 10, 2025 | 219.00 | 219.50 | 219.00 | 219.50 | - | 2.86% | 100,677 |
| Jun 5, 2025 | 220.00 | 220.00 | 213.40 | 213.40 | - | -0.93% | 82,984 |
| Jun 4, 2025 | 215.00 | 220.00 | 213.90 | 215.40 | - | -1.19% | 110,578 |
| Jun 3, 2025 | 198.80 | 218.00 | 198.80 | 218.00 | - | 9.66% | 248,170 |
| Jun 2, 2025 | 185.00 | 200.00 | 185.00 | 198.80 | - | 8.40% | 218,129 |
| May 30, 2025 | 183.50 | 183.50 | 183.40 | 183.40 | - | 0.22% | 204,313 |
| May 29, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | - | 3.45% | 39,435 |
| May 28, 2025 | 179.00 | 180.00 | 176.90 | 176.90 | - | -1.01% | 50,549 |
| May 27, 2025 | 179.00 | 179.00 | 178.00 | 178.70 | - | -0.22% | 44,617 |
| May 26, 2025 | 179.10 | 179.10 | 179.10 | 179.10 | - | - | 65,516 |
| May 23, 2025 | 155.00 | 179.10 | 155.00 | 179.10 | - | 9.88% | 122,131 |
| May 22, 2025 | 177.00 | 177.00 | 163.00 | 163.00 | - | -6.86% | 115,236 |
| May 21, 2025 | 171.00 | 176.00 | 171.00 | 175.00 | - | 3.86% | 60,394 |