Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S. (IST:SAYAS)
Turkey
· Delayed Price · Currency is TRY 42.18
0.00 (0.00%)
At close: Dec 4, 2025
IST:SAYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.18 | 42.46 | 41.78 | 41.78 | 41.78 | -0.95% | 497,792 |
| Dec 4, 2025 | 42.18 | 42.60 | 41.84 | 42.18 | 42.18 | - | 435,164 |
| Dec 3, 2025 | 42.96 | 43.20 | 42.10 | 42.18 | 42.18 | -0.28% | 561,464 |
| Dec 2, 2025 | 42.58 | 42.96 | 41.60 | 42.30 | 42.30 | -0.66% | 741,986 |
| Dec 1, 2025 | 43.72 | 43.78 | 42.48 | 42.58 | 42.58 | -2.61% | 846,049 |
| Nov 28, 2025 | 43.94 | 46.54 | 43.14 | 43.72 | 43.72 | -0.05% | 883,523 |
| Nov 27, 2025 | 42.44 | 44.18 | 42.44 | 43.74 | 43.74 | 2.34% | 630,381 |
| Nov 26, 2025 | 43.22 | 43.78 | 42.74 | 42.74 | 42.74 | -1.11% | 518,783 |
| Nov 25, 2025 | 44.40 | 45.06 | 43.14 | 43.22 | 43.22 | -2.66% | 746,602 |
| Nov 24, 2025 | 45.24 | 45.24 | 44.10 | 44.40 | 44.40 | -2.33% | 739,025 |
| Nov 21, 2025 | 45.80 | 46.14 | 44.80 | 45.46 | 45.46 | -0.83% | 665,503 |
| Nov 20, 2025 | 48.08 | 48.14 | 45.76 | 45.84 | 45.84 | -4.38% | 995,548 |
| Nov 19, 2025 | 48.16 | 48.70 | 47.58 | 47.94 | 47.94 | -0.29% | 648,647 |
| Nov 18, 2025 | 48.90 | 49.20 | 47.50 | 48.08 | 48.08 | -1.68% | 955,081 |
| Nov 17, 2025 | 48.68 | 49.74 | 48.08 | 48.90 | 48.90 | 0.45% | 978,830 |
| Nov 14, 2025 | 51.90 | 51.90 | 48.30 | 48.68 | 48.68 | -5.66% | 971,722 |
| Nov 13, 2025 | 52.90 | 53.55 | 51.05 | 51.60 | 51.60 | -3.28% | 1,008,802 |
| Nov 12, 2025 | 53.55 | 56.10 | 52.00 | 53.35 | 53.35 | -0.37% | 1,502,126 |
| Nov 11, 2025 | 53.55 | 54.45 | 52.20 | 53.55 | 53.55 | 0.37% | 1,965,317 |
| Nov 10, 2025 | 52.15 | 55.00 | 51.55 | 53.35 | 53.35 | 1.52% | 1,240,836 |
| Nov 7, 2025 | 52.65 | 53.15 | 50.80 | 52.55 | 52.55 | 1.35% | 1,655,176 |
| Nov 6, 2025 | 51.80 | 52.55 | 51.60 | 51.85 | 51.85 | 0.10% | 635,653 |
| Nov 5, 2025 | 54.10 | 54.50 | 51.45 | 51.80 | 51.80 | -2.72% | 1,131,498 |
| Nov 4, 2025 | 54.00 | 54.00 | 52.85 | 53.25 | 53.25 | -1.39% | 625,472 |
| Nov 3, 2025 | 54.00 | 54.95 | 53.80 | 54.00 | 54.00 | - | 1,125,551 |
| Oct 31, 2025 | 54.25 | 54.55 | 52.80 | 54.00 | 54.00 | -0.28% | 788,400 |
| Oct 30, 2025 | 51.75 | 55.15 | 51.75 | 54.15 | 54.15 | 4.84% | 1,047,907 |
| Oct 28, 2025 | 52.05 | 52.30 | 51.50 | 51.65 | 51.65 | -0.67% | 227,223 |
| Oct 27, 2025 | 52.75 | 53.40 | 52.00 | 52.00 | 52.00 | -1.70% | 471,251 |
| Oct 24, 2025 | 51.20 | 53.90 | 51.20 | 52.90 | 52.90 | 3.32% | 776,977 |
| Oct 23, 2025 | 52.10 | 52.50 | 50.85 | 51.20 | 51.20 | -1.82% | 500,108 |
| Oct 22, 2025 | 52.70 | 53.00 | 51.65 | 52.15 | 52.15 | -0.95% | 612,146 |
| Oct 21, 2025 | 53.15 | 53.65 | 52.20 | 52.65 | 52.65 | -0.57% | 795,127 |
| Oct 20, 2025 | 54.20 | 54.90 | 52.95 | 52.95 | 52.95 | -2.31% | 1,107,300 |
| Oct 17, 2025 | 51.45 | 54.80 | 50.10 | 54.20 | 54.20 | 5.45% | 975,451 |
| Oct 16, 2025 | 51.00 | 53.30 | 50.80 | 51.40 | 51.40 | 0.78% | 937,315 |
| Oct 15, 2025 | 50.65 | 51.80 | 49.34 | 51.00 | 51.00 | 1.39% | 991,480 |
| Oct 14, 2025 | 52.30 | 53.45 | 50.05 | 50.30 | 50.30 | -3.73% | 1,403,205 |
| Oct 13, 2025 | 54.30 | 54.30 | 51.90 | 52.25 | 52.25 | -5.09% | 1,361,804 |
| Oct 10, 2025 | 58.10 | 58.15 | 55.05 | 55.05 | 55.05 | -5.00% | 1,145,169 |
| Oct 9, 2025 | 56.55 | 58.90 | 56.50 | 57.95 | 57.95 | 2.48% | 1,873,411 |
| Oct 8, 2025 | 55.35 | 57.25 | 54.55 | 56.55 | 56.55 | 2.91% | 1,628,677 |
| Oct 7, 2025 | 54.20 | 55.35 | 53.50 | 54.95 | 54.95 | 1.38% | 909,305 |
| Oct 6, 2025 | 55.05 | 55.85 | 52.30 | 54.20 | 54.20 | -1.45% | 1,564,419 |
| Oct 3, 2025 | 53.60 | 55.00 | 53.35 | 55.00 | 55.00 | 2.33% | 984,772 |
| Oct 2, 2025 | 54.90 | 55.20 | 53.50 | 53.75 | 53.75 | -1.19% | 881,319 |
| Oct 1, 2025 | 52.75 | 54.60 | 51.80 | 54.40 | 54.40 | 3.32% | 926,311 |
| Sep 30, 2025 | 54.00 | 54.20 | 52.65 | 52.65 | 52.65 | -2.59% | 1,003,270 |
| Sep 29, 2025 | 53.90 | 54.95 | 53.00 | 54.05 | 54.05 | 0.19% | 934,147 |
| Sep 26, 2025 | 54.10 | 54.40 | 53.25 | 53.95 | 53.95 | -0.28% | 786,708 |
| Sep 25, 2025 | 55.05 | 55.20 | 53.95 | 54.10 | 54.10 | -1.73% | 1,060,735 |
| Sep 24, 2025 | 55.05 | 55.40 | 53.80 | 55.05 | 55.05 | - | 972,567 |
| Sep 23, 2025 | 55.10 | 55.70 | 53.40 | 55.05 | 55.05 | -0.09% | 1,465,115 |
| Sep 22, 2025 | 56.25 | 56.95 | 55.10 | 55.10 | 55.10 | - | 1,150,771 |
| Sep 19, 2025 | 53.70 | 55.20 | 53.20 | 55.10 | 55.10 | 3.28% | 1,251,785 |
| Sep 18, 2025 | 53.90 | 54.90 | 53.35 | 53.35 | 53.35 | -0.84% | 1,285,915 |
| Sep 17, 2025 | 54.10 | 54.85 | 53.60 | 53.80 | 53.80 | -0.28% | 846,342 |
| Sep 16, 2025 | 53.35 | 55.10 | 52.60 | 53.95 | 53.95 | 1.12% | 1,271,480 |
| Sep 15, 2025 | 50.50 | 54.10 | 49.54 | 53.35 | 53.35 | 6.83% | 2,377,101 |
| Sep 12, 2025 | 48.00 | 50.40 | 46.82 | 49.94 | 49.94 | 4.04% | 2,084,828 |
| Sep 11, 2025 | 49.90 | 50.30 | 47.44 | 48.00 | 48.00 | -3.81% | 1,114,963 |
| Sep 10, 2025 | 50.60 | 50.60 | 48.86 | 49.90 | 49.90 | 0.04% | 1,319,833 |
| Sep 9, 2025 | 49.96 | 51.80 | 49.88 | 49.88 | 49.88 | -0.24% | 1,225,485 |
| Sep 8, 2025 | 51.80 | 51.80 | 49.90 | 50.00 | 50.00 | -5.30% | 1,659,441 |
| Sep 5, 2025 | 52.55 | 54.85 | 52.20 | 52.80 | 52.80 | 0.76% | 2,207,754 |
| Sep 4, 2025 | 52.00 | 53.25 | 52.00 | 52.40 | 52.40 | 0.77% | 1,136,742 |
| Sep 3, 2025 | 51.20 | 53.25 | 50.50 | 52.00 | 52.00 | 1.66% | 1,647,605 |
| Sep 2, 2025 | 53.90 | 54.15 | 48.46 | 51.15 | 51.15 | -4.93% | 2,053,236 |
| Sep 1, 2025 | 54.55 | 55.95 | 53.00 | 53.80 | 53.80 | -0.92% | 1,988,262 |
| Aug 29, 2025 | 53.15 | 55.35 | 52.20 | 54.30 | 54.30 | 4.22% | 3,011,234 |
| Aug 28, 2025 | 52.10 | 53.60 | 51.80 | 52.10 | 52.10 | - | 955,603 |
| Aug 27, 2025 | 54.00 | 54.20 | 51.80 | 52.10 | 52.10 | -2.53% | 1,178,365 |
| Aug 26, 2025 | 54.35 | 54.65 | 53.30 | 53.45 | 53.45 | -1.11% | 1,145,062 |
| Aug 25, 2025 | 53.50 | 54.65 | 53.00 | 54.05 | 54.05 | 2.66% | 1,864,335 |
| Aug 22, 2025 | 51.50 | 53.75 | 51.50 | 52.65 | 52.65 | 2.43% | 2,521,038 |
| Aug 21, 2025 | 51.65 | 52.40 | 51.00 | 51.40 | 51.40 | -0.29% | 1,756,029 |
| Aug 20, 2025 | 51.85 | 52.90 | 50.95 | 51.55 | 51.55 | -0.58% | 1,500,306 |
| Aug 19, 2025 | 53.20 | 54.45 | 51.70 | 51.85 | 51.85 | -2.54% | 1,347,983 |
| Aug 18, 2025 | 54.15 | 54.50 | 53.05 | 53.20 | 53.20 | -1.48% | 1,382,258 |
| Aug 15, 2025 | 52.85 | 55.55 | 51.15 | 54.00 | 54.00 | 2.18% | 2,350,329 |
| Aug 14, 2025 | 55.00 | 57.45 | 52.60 | 52.85 | 52.85 | -3.29% | 2,383,760 |
| Aug 13, 2025 | 55.15 | 56.20 | 54.60 | 54.65 | 54.65 | -0.91% | 1,062,161 |
| Aug 12, 2025 | 56.00 | 56.35 | 54.15 | 55.15 | 55.15 | -0.81% | 1,160,249 |
| Aug 11, 2025 | 57.50 | 58.25 | 55.30 | 55.60 | 55.60 | -2.97% | 1,450,306 |
| Aug 8, 2025 | 54.55 | 57.65 | 53.65 | 57.30 | 57.30 | 5.04% | 2,972,842 |
| Aug 7, 2025 | 55.15 | 55.60 | 53.70 | 54.55 | 54.55 | -0.37% | 1,578,909 |
| Aug 6, 2025 | 55.90 | 56.45 | 54.40 | 54.75 | 54.75 | -1.17% | 1,401,514 |
| Aug 5, 2025 | 56.85 | 56.85 | 55.05 | 55.40 | 55.40 | -1.77% | 1,315,158 |
| Aug 4, 2025 | 57.15 | 58.15 | 56.25 | 56.40 | 56.40 | -1.05% | 1,355,876 |
| Aug 1, 2025 | 57.85 | 58.60 | 56.70 | 57.00 | 57.00 | -1.72% | 1,405,497 |
| Jul 31, 2025 | 58.50 | 60.55 | 57.65 | 58.00 | 58.00 | 0.69% | 2,013,719 |
| Jul 30, 2025 | 60.55 | 60.60 | 57.55 | 57.60 | 57.60 | -4.87% | 2,866,313 |
| Jul 29, 2025 | 55.55 | 60.65 | 55.55 | 60.55 | 60.55 | 9.00% | 4,551,606 |
| Jul 28, 2025 | 57.10 | 57.80 | 55.50 | 55.55 | 55.55 | -2.37% | 1,803,651 |
| Jul 25, 2025 | 55.05 | 57.00 | 54.40 | 56.90 | 56.90 | 3.17% | 1,871,418 |
| Jul 24, 2025 | 57.15 | 57.15 | 55.00 | 55.15 | 55.15 | -2.39% | 1,623,307 |
| Jul 23, 2025 | 56.80 | 58.15 | 56.40 | 56.50 | 56.50 | 0.62% | 2,189,307 |
| Jul 22, 2025 | 58.00 | 58.90 | 56.05 | 56.15 | 56.15 | -2.01% | 2,873,857 |
| Jul 21, 2025 | 54.75 | 58.85 | 54.00 | 57.30 | 57.30 | 4.75% | 4,781,153 |
| Jul 18, 2025 | 56.30 | 56.80 | 53.50 | 54.70 | 54.70 | -2.58% | 2,608,664 |