Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S. (SAYAS.IS)
Istanbul - Istanbul Delayed Price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 69.45 | 71.85 | 68.60 | 70.70 | 70.70 | 1,860,187 |
| Jun 20, 2024 | 72.00 | 72.00 | 67.15 | 69.35 | 69.35 | 2,627,904 |
| Jun 14, 2024 | 65.45 | 66.65 | 63.50 | 66.55 | 66.55 | 1,093,137 |
| Jun 13, 2024 | 62.00 | 65.45 | 61.60 | 65.40 | 65.40 | 742,147 |
| Jun 12, 2024 | 62.75 | 62.85 | 61.00 | 61.00 | 61.00 | 764,339 |
| Jun 11, 2024 | 62.55 | 64.50 | 61.50 | 62.20 | 62.20 | 1,025,216 |
| Jun 10, 2024 | 64.55 | 65.90 | 62.50 | 62.55 | 62.55 | 1,066,425 |
| Jun 07, 2024 | 67.20 | 67.90 | 64.00 | 64.50 | 64.50 | 965,687 |
| Jun 06, 2024 | 66.90 | 68.75 | 66.90 | 67.10 | 67.10 | 832,589 |
| Jun 05, 2024 | 69.35 | 69.70 | 65.90 | 66.90 | 66.90 | 915,764 |
| Jun 04, 2024 | 68.20 | 70.45 | 68.20 | 69.35 | 69.35 | 845,558 |
| Jun 03, 2024 | 70.10 | 70.55 | 68.10 | 68.25 | 68.25 | 819,045 |
| May 31, 2024 | 68.30 | 69.90 | 67.95 | 69.30 | 69.30 | 809,995 |
| May 30, 2024 | 67.55 | 69.00 | 67.40 | 68.30 | 68.30 | 835,899 |
| May 29, 2024 | 70.00 | 70.40 | 67.55 | 67.55 | 67.55 | 1,298,102 |
| May 28, 2024 | 70.70 | 71.45 | 69.80 | 70.10 | 70.10 | 849,192 |
| May 27, 2024 | 73.35 | 74.80 | 70.30 | 70.65 | 70.65 | 1,076,340 |
| May 24, 2024 | 73.85 | 75.25 | 73.25 | 73.30 | 73.30 | 1,002,974 |
| May 23, 2024 | 75.35 | 78.05 | 73.75 | 73.95 | 73.95 | 1,162,003 |
| May 22, 2024 | 73.10 | 77.90 | 72.65 | 75.05 | 75.05 | 3,161,241 |
| May 21, 2024 | 73.00 | 73.50 | 70.60 | 73.10 | 73.10 | 1,791,682 |
| May 20, 2024 | 74.05 | 74.60 | 72.45 | 72.45 | 72.45 | 1,039,874 |
| May 17, 2024 | 73.80 | 74.75 | 73.25 | 73.80 | 73.80 | 1,560,669 |
| May 16, 2024 | 73.25 | 74.20 | 72.25 | 73.70 | 73.70 | 1,007,987 |
| May 15, 2024 | 73.05 | 74.20 | 73.00 | 73.20 | 73.20 | 1,111,115 |
| May 14, 2024 | 72.50 | 73.70 | 72.15 | 73.00 | 73.00 | 1,181,259 |
| May 13, 2024 | 76.30 | 76.90 | 72.50 | 72.50 | 72.50 | 1,674,822 |
| May 10, 2024 | 77.50 | 78.10 | 75.95 | 76.20 | 76.20 | 1,150,741 |
| May 09, 2024 | 79.15 | 80.35 | 77.05 | 77.30 | 77.30 | 1,465,038 |
| May 08, 2024 | 77.45 | 80.55 | 77.00 | 78.50 | 78.50 | 1,753,299 |
| May 07, 2024 | 78.90 | 80.40 | 76.15 | 77.40 | 77.40 | 2,034,031 |
| May 06, 2024 | 78.60 | 82.20 | 78.30 | 78.80 | 78.80 | 5,033,781 |
| May 03, 2024 | 85.00 | 89.10 | 83.75 | 86.95 | 86.95 | 2,307,002 |
| May 02, 2024 | 78.85 | 85.50 | 78.85 | 83.75 | 83.75 | 2,815,964 |
| Apr 30, 2024 | 80.05 | 80.70 | 77.90 | 78.65 | 78.65 | 1,809,369 |
| Apr 29, 2024 | 81.85 | 82.70 | 79.50 | 80.05 | 80.05 | 1,508,682 |
| Apr 26, 2024 | 83.00 | 83.35 | 81.20 | 81.75 | 81.75 | 1,579,519 |
| Apr 25, 2024 | 83.50 | 84.55 | 82.05 | 82.05 | 82.05 | 1,177,528 |
| Apr 24, 2024 | 85.50 | 87.45 | 83.50 | 83.50 | 83.50 | 1,413,092 |
| Apr 22, 2024 | 85.00 | 86.60 | 84.00 | 84.50 | 84.50 | 1,242,584 |
| Apr 19, 2024 | 82.15 | 84.50 | 81.50 | 83.75 | 83.75 | 1,160,052 |
| Apr 18, 2024 | 84.00 | 84.85 | 82.55 | 83.05 | 83.05 | 952,394 |
| Apr 17, 2024 | 85.30 | 86.80 | 82.20 | 83.20 | 83.20 | 1,458,823 |
| Apr 16, 2024 | 87.00 | 87.80 | 83.30 | 84.25 | 84.25 | 1,678,276 |
| Apr 15, 2024 | 88.00 | 89.10 | 86.05 | 87.85 | 87.85 | 1,363,026 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 84.00 | 89.85 | 84.00 | 89.25 | 89.25 | 1,548,187 |
| Apr 05, 2024 | 81.25 | 84.80 | 81.25 | 84.00 | 84.00 | 1,221,113 |
| Apr 04, 2024 | 83.10 | 84.65 | 80.75 | 81.10 | 81.10 | 1,123,534 |
| Apr 03, 2024 | 85.30 | 88.20 | 82.35 | 82.35 | 82.35 | 2,193,330 |
| Apr 02, 2024 | 87.65 | 90.50 | 85.75 | 88.60 | 88.60 | 1,787,201 |
| Apr 01, 2024 | 87.40 | 92.95 | 83.20 | 86.40 | 86.40 | 3,629,194 |
| Mar 29, 2024 | 79.40 | 86.00 | 78.40 | 86.00 | 86.00 | 2,611,603 |
| Mar 28, 2024 | 79.50 | 81.80 | 78.10 | 78.45 | 78.45 | 1,206,589 |
| Mar 27, 2024 | 79.20 | 81.00 | 76.40 | 79.00 | 79.00 | 1,249,616 |
| Mar 26, 2024 | 82.50 | 84.15 | 78.50 | 79.15 | 79.15 | 1,575,107 |
| Mar 25, 2024 | 83.85 | 88.05 | 82.35 | 82.35 | 82.35 | 1,900,495 |
| Mar 22, 2024 | 85.00 | 89.25 | 83.15 | 84.60 | 84.60 | 2,517,170 |
| Mar 21, 2024 | 83.40 | 85.85 | 83.00 | 83.30 | 83.30 | 1,705,643 |
| Mar 20, 2024 | 85.25 | 86.80 | 83.45 | 83.75 | 83.75 | 1,327,166 |
| Mar 19, 2024 | 84.50 | 86.70 | 83.75 | 85.05 | 85.05 | 1,278,425 |
| Mar 18, 2024 | 87.50 | 88.05 | 83.15 | 83.90 | 83.90 | 1,472,663 |
| Mar 15, 2024 | 87.50 | 88.25 | 86.40 | 87.05 | 87.05 | 1,017,092 |
| Mar 14, 2024 | 88.50 | 89.55 | 86.70 | 87.00 | 87.00 | 1,682,669 |
| Mar 13, 2024 | 89.50 | 90.30 | 87.25 | 87.90 | 87.90 | 1,511,181 |
| Mar 12, 2024 | 92.15 | 92.15 | 88.60 | 89.20 | 89.20 | 1,735,432 |
| Mar 11, 2024 | 100.00 | 101.20 | 92.15 | 92.15 | 92.15 | 2,517,513 |
| Mar 08, 2024 | 91.80 | 100.10 | 91.35 | 97.45 | 97.45 | 7,064,547 |
| Mar 07, 2024 | 87.60 | 91.90 | 87.60 | 91.00 | 91.00 | 2,054,405 |
| Mar 06, 2024 | 88.95 | 90.80 | 86.95 | 87.90 | 87.90 | 2,256,258 |
| Mar 05, 2024 | 90.45 | 92.20 | 88.05 | 88.85 | 88.85 | 2,092,386 |
| Mar 04, 2024 | 91.80 | 93.20 | 89.00 | 89.90 | 89.90 | 2,296,537 |
| Mar 01, 2024 | 95.80 | 96.10 | 91.75 | 91.80 | 91.80 | 1,987,686 |
| Feb 29, 2024 | 93.10 | 95.50 | 92.85 | 94.30 | 94.30 | 1,846,312 |
| Feb 28, 2024 | 95.80 | 97.10 | 93.00 | 93.00 | 93.00 | 2,206,607 |
| Feb 27, 2024 | 99.60 | 100.10 | 96.25 | 96.75 | 96.75 | 2,498,225 |
| Feb 26, 2024 | 103.00 | 103.10 | 99.60 | 99.60 | 99.60 | 2,708,812 |
| Feb 23, 2024 | 101.10 | 104.80 | 99.90 | 101.30 | 101.30 | 2,725,943 |
| Feb 22, 2024 | 101.50 | 104.30 | 100.60 | 101.00 | 101.00 | 2,110,634 |
| Feb 21, 2024 | 105.00 | 106.00 | 100.40 | 101.50 | 101.50 | 2,133,431 |
| Feb 20, 2024 | 103.10 | 106.20 | 101.20 | 104.30 | 104.30 | 2,253,178 |
| Feb 19, 2024 | 105.00 | 110.90 | 101.80 | 103.00 | 103.00 | 3,453,815 |
| Feb 16, 2024 | 108.60 | 108.90 | 104.70 | 104.70 | 104.70 | 2,120,329 |
| Feb 15, 2024 | 109.50 | 111.00 | 108.10 | 108.10 | 108.10 | 1,934,747 |
| Feb 14, 2024 | 110.50 | 113.30 | 106.50 | 109.30 | 109.30 | 3,148,909 |
| Feb 13, 2024 | 113.70 | 113.70 | 106.00 | 111.70 | 111.70 | 3,031,754 |
| Feb 12, 2024 | 118.20 | 119.00 | 112.60 | 114.00 | 114.00 | 2,323,440 |
| Feb 09, 2024 | 115.00 | 116.70 | 111.20 | 116.00 | 116.00 | 1,796,428 |
| Feb 08, 2024 | 117.20 | 122.40 | 108.00 | 115.00 | 115.00 | 3,605,670 |
| Feb 07, 2024 | 111.00 | 117.50 | 107.30 | 115.30 | 115.30 | 4,602,984 |
| Feb 06, 2024 | 108.00 | 113.10 | 106.60 | 108.90 | 108.90 | 3,308,166 |
| Feb 05, 2024 | 96.50 | 106.00 | 96.00 | 104.70 | 104.70 | 4,116,237 |
| Feb 02, 2024 | 94.80 | 96.55 | 93.00 | 96.50 | 96.50 | 2,238,659 |
| Feb 01, 2024 | 94.00 | 96.15 | 93.65 | 94.20 | 94.20 | 1,601,802 |
| Jan 31, 2024 | 95.10 | 95.10 | 92.60 | 94.00 | 94.00 | 1,573,710 |
| Jan 30, 2024 | 94.90 | 95.10 | 92.20 | 95.10 | 95.10 | 1,581,865 |
| Jan 29, 2024 | 93.10 | 96.85 | 92.80 | 95.20 | 95.20 | 2,249,550 |
| Jan 26, 2024 | 92.30 | 95.80 | 91.55 | 92.50 | 92.50 | 2,035,599 |
| Jan 25, 2024 | 92.00 | 92.80 | 90.70 | 91.70 | 91.70 | 1,654,961 |
| Jan 24, 2024 | 89.00 | 94.30 | 88.75 | 91.35 | 91.35 | 2,450,647 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.