Senkron Siber Güvenlik Yazilim ve Bilisim Cözümleri A.S. (IST:SNKRN)
Turkey · Delayed Price · Currency is TRY 255.00
-6.00 (-2.30%)
Last updated: Sep 4, 2025, 12:55 PM GMT+3
IST:SNKRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 263.25 | 263.25 | 259.50 | 261.00 | - | -3.33% | 18,498 |
| Sep 2, 2025 | 280.00 | 280.00 | 270.00 | 270.00 | - | -3.57% | 22,956 |
| Sep 1, 2025 | 271.75 | 280.00 | 271.75 | 280.00 | - | 3.04% | 62,579 |
| Aug 29, 2025 | 253.00 | 271.75 | 253.00 | 271.75 | - | 7.41% | 22,573 |
| Aug 28, 2025 | 247.50 | 253.00 | 247.30 | 253.00 | - | 2.02% | 51,911 |
| Aug 27, 2025 | 254.25 | 254.25 | 248.00 | 248.00 | - | -2.55% | 10,890 |
| Aug 26, 2025 | 256.50 | 256.50 | 254.50 | 254.50 | - | -1.74% | 26,279 |
| Aug 25, 2025 | 267.50 | 267.50 | 254.00 | 259.00 | - | -3.72% | 18,533 |
| Aug 22, 2025 | 269.50 | 271.00 | 269.00 | 269.00 | - | -0.19% | 58,201 |
| Aug 21, 2025 | 272.25 | 272.25 | 260.00 | 269.50 | - | 0.19% | 90,817 |
| Aug 20, 2025 | 278.25 | 278.25 | 247.50 | 269.00 | - | 1.13% | 45,836 |
| Aug 19, 2025 | 280.00 | 280.00 | 266.00 | 266.00 | - | -6.09% | 38,213 |
| Aug 18, 2025 | 274.25 | 283.25 | 266.50 | 283.25 | - | -0.61% | 39,237 |
| Aug 15, 2025 | 280.00 | 285.00 | 280.00 | 285.00 | - | 1.79% | 32,727 |
| Aug 14, 2025 | 255.25 | 280.00 | 255.25 | 280.00 | - | 4.87% | 33,143 |
| Aug 13, 2025 | 266.75 | 267.00 | 265.00 | 267.00 | - | -0.37% | 17,369 |
| Aug 12, 2025 | 268.00 | 268.00 | 266.00 | 268.00 | - | 4.28% | 37,356 |
| Aug 11, 2025 | 247.80 | 260.00 | 247.00 | 257.00 | - | 3.63% | 14,783 |
| Aug 8, 2025 | 250.25 | 250.25 | 248.00 | 248.00 | - | -4.34% | 28,489 |
| Aug 7, 2025 | 264.50 | 264.50 | 259.25 | 259.25 | - | -2.17% | 23,233 |
| Aug 6, 2025 | 270.00 | 275.00 | 265.00 | 265.00 | - | -4.93% | 12,442 |
| Aug 5, 2025 | 289.50 | 289.50 | 275.50 | 278.75 | - | -3.88% | 30,616 |
| Aug 4, 2025 | 255.00 | 290.00 | 255.00 | 290.00 | - | 3.39% | 52,017 |
| 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 |