Sinpas Gayrimenkul Yatirim Ortakligi A.S. (IST:SNGYO)
Turkey
· Delayed Price · Currency is TRY 5.01
-0.03 (-0.60%)
Last updated: Dec 4, 2025, 10:46 AM GMT+3
IST:SNGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.85 | 4.88 | 4.79 | 4.84 | 4.84 | -0.21% | 13,320,584 |
| Dec 4, 2025 | 5.03 | 5.04 | 4.81 | 4.85 | 4.85 | -3.39% | 31,712,400 |
| Dec 3, 2025 | 5.08 | 5.17 | 5.02 | 5.02 | 5.02 | -0.40% | 26,318,100 |
| Dec 2, 2025 | 4.93 | 5.04 | 4.90 | 5.04 | 5.04 | 2.44% | 21,946,430 |
| Dec 1, 2025 | 4.76 | 4.95 | 4.76 | 4.92 | 4.92 | 3.36% | 19,127,080 |
| Nov 28, 2025 | 4.86 | 4.87 | 4.76 | 4.76 | 4.76 | -1.86% | 7,600,092 |
| Nov 27, 2025 | 4.86 | 4.96 | 4.84 | 4.85 | 4.85 | - | 12,735,880 |
| Nov 26, 2025 | 4.80 | 4.98 | 4.78 | 4.85 | 4.85 | 0.62% | 27,213,470 |
| Nov 25, 2025 | 4.94 | 4.96 | 4.80 | 4.82 | 4.82 | -2.23% | 18,131,920 |
| Nov 24, 2025 | 4.85 | 4.97 | 4.80 | 4.93 | 4.93 | 1.44% | 12,931,010 |
| Nov 21, 2025 | 4.85 | 4.92 | 4.79 | 4.86 | 4.86 | -0.21% | 10,759,441 |
| Nov 20, 2025 | 4.86 | 5.04 | 4.81 | 4.87 | 4.87 | 0.62% | 34,444,420 |
| Nov 19, 2025 | 4.73 | 4.86 | 4.73 | 4.84 | 4.84 | 2.76% | 16,710,440 |
| Nov 18, 2025 | 4.74 | 4.76 | 4.67 | 4.71 | 4.71 | -0.21% | 12,357,120 |
| Nov 17, 2025 | 4.74 | 4.80 | 4.68 | 4.72 | 4.72 | 1.29% | 19,348,160 |
| Nov 14, 2025 | 4.73 | 4.73 | 4.57 | 4.66 | 4.66 | -1.27% | 22,097,130 |
| Nov 13, 2025 | 4.83 | 4.92 | 4.65 | 4.72 | 4.72 | -1.26% | 26,017,790 |
| Nov 12, 2025 | 4.89 | 4.90 | 4.78 | 4.78 | 4.78 | -0.21% | 12,733,580 |
| Nov 11, 2025 | 4.94 | 4.96 | 4.70 | 4.79 | 4.79 | -2.04% | 26,113,870 |
| Nov 10, 2025 | 5.02 | 5.03 | 4.82 | 4.89 | 4.89 | -2.59% | 27,012,800 |
| Nov 7, 2025 | 5.18 | 5.21 | 4.95 | 5.02 | 5.02 | -3.46% | 17,652,790 |
| Nov 6, 2025 | 5.18 | 5.20 | 5.09 | 5.20 | 5.20 | 1.36% | 14,651,440 |
| Nov 5, 2025 | 5.03 | 5.21 | 4.99 | 5.13 | 5.13 | 1.99% | 26,283,080 |
| Nov 4, 2025 | 5.00 | 5.03 | 4.89 | 5.03 | 5.03 | 1.21% | 16,643,400 |
| Nov 3, 2025 | 4.91 | 5.11 | 4.91 | 4.97 | 4.97 | 1.64% | 30,738,990 |
| Oct 31, 2025 | 4.83 | 4.92 | 4.79 | 4.89 | 4.89 | 1.45% | 13,832,220 |
| Oct 30, 2025 | 4.84 | 4.89 | 4.81 | 4.82 | 4.82 | -0.41% | 9,876,127 |
| Oct 28, 2025 | 4.85 | 4.90 | 4.82 | 4.84 | 4.84 | -0.21% | 6,748,042 |
| Oct 27, 2025 | 4.85 | 4.92 | 4.79 | 4.85 | 4.85 | -0.61% | 10,133,520 |
| Oct 24, 2025 | 4.77 | 4.98 | 4.77 | 4.88 | 4.88 | 2.95% | 26,590,410 |
| Oct 23, 2025 | 4.84 | 4.90 | 4.74 | 4.74 | 4.74 | -1.86% | 13,551,170 |
| Oct 22, 2025 | 4.88 | 4.96 | 4.81 | 4.83 | 4.83 | -0.62% | 17,253,240 |
| Oct 21, 2025 | 4.86 | 4.96 | 4.82 | 4.86 | 4.86 | - | 27,340,290 |
| Oct 20, 2025 | 4.54 | 4.89 | 4.54 | 4.86 | 4.86 | 7.28% | 36,058,530 |
| Oct 17, 2025 | 4.55 | 4.58 | 4.42 | 4.53 | 4.53 | -0.66% | 22,672,000 |
| Oct 16, 2025 | 4.58 | 4.67 | 4.51 | 4.56 | 4.56 | -0.44% | 15,253,210 |
| Oct 15, 2025 | 4.51 | 4.62 | 4.45 | 4.58 | 4.58 | 2.00% | 22,464,440 |
| Oct 14, 2025 | 4.74 | 4.80 | 4.49 | 4.49 | 4.49 | -5.07% | 35,789,040 |
| Oct 13, 2025 | 4.85 | 4.89 | 4.71 | 4.73 | 4.73 | -3.27% | 20,271,720 |
| Oct 10, 2025 | 4.70 | 4.90 | 4.68 | 4.89 | 4.89 | 3.82% | 23,903,080 |
| Oct 9, 2025 | 4.81 | 4.95 | 4.70 | 4.71 | 4.71 | -1.87% | 23,026,800 |
| Oct 8, 2025 | 4.76 | 4.97 | 4.75 | 4.80 | 4.80 | 1.27% | 32,059,140 |
| Oct 7, 2025 | 4.64 | 4.80 | 4.64 | 4.74 | 4.74 | 1.94% | 14,199,930 |
| Oct 6, 2025 | 4.64 | 4.80 | 4.58 | 4.65 | 4.65 | 0.22% | 28,450,870 |
| Oct 3, 2025 | 4.73 | 4.73 | 4.54 | 4.64 | 4.64 | - | 24,157,120 |
| Oct 2, 2025 | 4.71 | 4.71 | 4.61 | 4.64 | 4.64 | -0.85% | 13,841,300 |
| Oct 1, 2025 | 4.58 | 4.71 | 4.50 | 4.68 | 4.68 | 2.18% | 25,724,140 |
| Sep 30, 2025 | 4.58 | 4.63 | 4.53 | 4.58 | 4.58 | 0.66% | 17,100,060 |
| Sep 29, 2025 | 4.59 | 4.67 | 4.55 | 4.55 | 4.55 | -0.87% | 16,325,000 |
| Sep 26, 2025 | 4.69 | 4.70 | 4.54 | 4.59 | 4.59 | -2.13% | 23,778,050 |
| Sep 25, 2025 | 4.70 | 4.73 | 4.60 | 4.69 | 4.69 | 0.21% | 17,848,470 |
| Sep 24, 2025 | 4.68 | 4.73 | 4.61 | 4.68 | 4.68 | 0.43% | 18,560,320 |
| Sep 23, 2025 | 4.73 | 4.76 | 4.65 | 4.66 | 4.66 | -2.51% | 16,076,920 |
| Sep 22, 2025 | 4.87 | 4.93 | 4.77 | 4.78 | 4.78 | -1.44% | 20,021,790 |
| Sep 19, 2025 | 4.66 | 4.85 | 4.57 | 4.85 | 4.85 | 4.30% | 24,003,200 |
| Sep 18, 2025 | 4.79 | 4.84 | 4.64 | 4.65 | 4.65 | -2.52% | 19,685,760 |
| Sep 17, 2025 | 4.88 | 4.89 | 4.76 | 4.77 | 4.77 | -2.05% | 22,199,680 |
| Sep 16, 2025 | 4.84 | 4.92 | 4.72 | 4.87 | 4.87 | 0.83% | 21,457,130 |
| Sep 15, 2025 | 4.58 | 4.83 | 4.46 | 4.83 | 4.83 | 5.46% | 28,661,490 |
| Sep 12, 2025 | 4.60 | 4.62 | 4.50 | 4.58 | 4.58 | -0.22% | 19,794,430 |
| Sep 11, 2025 | 4.69 | 4.83 | 4.54 | 4.59 | 4.59 | -2.13% | 21,335,130 |
| Sep 10, 2025 | 4.77 | 4.82 | 4.67 | 4.69 | 4.69 | -1.05% | 13,515,900 |
| Sep 9, 2025 | 4.63 | 4.77 | 4.60 | 4.74 | 4.74 | 2.38% | 15,518,860 |
| Sep 8, 2025 | 4.81 | 4.84 | 4.57 | 4.63 | 4.63 | -5.32% | 33,823,540 |
| Sep 5, 2025 | 4.90 | 5.04 | 4.86 | 4.89 | 4.89 | -0.20% | 30,705,610 |
| Sep 4, 2025 | 4.74 | 4.93 | 4.73 | 4.90 | 4.90 | 3.59% | 21,684,790 |
| Sep 3, 2025 | 4.94 | 4.96 | 4.65 | 4.73 | 4.73 | -4.25% | 42,636,890 |
| Sep 2, 2025 | 5.04 | 5.06 | 4.72 | 4.94 | 4.94 | -1.79% | 30,753,940 |
| Sep 1, 2025 | 4.90 | 5.07 | 4.88 | 5.03 | 5.03 | 2.65% | 25,593,390 |
| Aug 29, 2025 | 4.90 | 4.92 | 4.82 | 4.90 | 4.90 | - | 12,542,180 |
| Aug 28, 2025 | 4.86 | 4.95 | 4.82 | 4.90 | 4.90 | 1.66% | 18,855,660 |
| Aug 27, 2025 | 4.93 | 4.95 | 4.80 | 4.82 | 4.82 | -1.43% | 16,230,870 |
| Aug 26, 2025 | 4.82 | 4.99 | 4.71 | 4.89 | 4.89 | 1.45% | 36,151,050 |
| Aug 25, 2025 | 4.74 | 4.90 | 4.74 | 4.82 | 4.82 | 1.90% | 17,837,170 |
| Aug 22, 2025 | 4.72 | 4.82 | 4.67 | 4.73 | 4.73 | 0.85% | 22,543,690 |
| Aug 21, 2025 | 4.61 | 4.74 | 4.61 | 4.69 | 4.69 | 1.96% | 31,677,070 |
| Aug 20, 2025 | 4.48 | 4.64 | 4.47 | 4.60 | 4.60 | 2.68% | 36,731,660 |
| Aug 19, 2025 | 4.43 | 4.53 | 4.42 | 4.48 | 4.48 | 1.13% | 28,492,100 |
| Aug 18, 2025 | 4.46 | 4.50 | 4.38 | 4.43 | 4.43 | -0.67% | 25,605,420 |
| Aug 15, 2025 | 4.44 | 4.60 | 4.44 | 4.46 | 4.46 | 0.45% | 26,386,980 |
| Aug 14, 2025 | 4.51 | 4.56 | 4.43 | 4.44 | 4.44 | - | 31,894,710 |
| Aug 13, 2025 | 4.49 | 4.52 | 4.44 | 4.44 | 4.44 | -0.45% | 18,346,220 |
| Aug 12, 2025 | 4.46 | 4.55 | 4.45 | 4.46 | 4.46 | - | 22,823,030 |
| Aug 11, 2025 | 4.47 | 4.54 | 4.42 | 4.46 | 4.46 | 0.22% | 20,333,750 |
| Aug 8, 2025 | 4.42 | 4.56 | 4.37 | 4.45 | 4.45 | 0.68% | 26,521,340 |
| Aug 7, 2025 | 4.43 | 4.49 | 4.39 | 4.42 | 4.42 | 0.23% | 21,340,230 |
| Aug 6, 2025 | 4.40 | 4.47 | 4.40 | 4.41 | 4.41 | 0.23% | 24,885,380 |
| Aug 5, 2025 | 4.44 | 4.47 | 4.40 | 4.40 | 4.40 | -0.68% | 16,143,410 |
| Aug 4, 2025 | 4.47 | 4.51 | 4.38 | 4.43 | 4.43 | -0.89% | 22,960,270 |
| Aug 1, 2025 | 4.42 | 4.49 | 4.41 | 4.47 | 4.47 | 0.68% | 11,244,610 |
| Jul 31, 2025 | 4.39 | 4.47 | 4.34 | 4.44 | 4.44 | 1.60% | 16,166,110 |
| Jul 30, 2025 | 4.42 | 4.46 | 4.33 | 4.37 | 4.37 | -1.13% | 19,959,220 |
| Jul 29, 2025 | 4.54 | 4.56 | 4.41 | 4.42 | 4.42 | -2.64% | 16,411,710 |
| Jul 28, 2025 | 4.54 | 4.55 | 4.45 | 4.54 | 4.54 | 0.89% | 14,766,530 |
| Jul 25, 2025 | 4.52 | 4.57 | 4.48 | 4.50 | 4.50 | -0.44% | 12,350,960 |
| Jul 24, 2025 | 4.49 | 4.63 | 4.47 | 4.52 | 4.52 | 0.89% | 23,265,530 |
| Jul 23, 2025 | 4.59 | 4.61 | 4.43 | 4.48 | 4.48 | -2.40% | 21,434,200 |
| Jul 22, 2025 | 4.64 | 4.64 | 4.53 | 4.59 | 4.59 | -0.65% | 24,565,780 |
| Jul 21, 2025 | 4.52 | 4.63 | 4.51 | 4.62 | 4.62 | 2.44% | 21,393,390 |
| Jul 18, 2025 | 4.48 | 4.55 | 4.45 | 4.51 | 4.51 | 0.89% | 21,434,100 |