Senkron Siber Güvenlik Yazilim ve Bilisim Cözümleri A.S. (IST:SNKRN)
Turkey
· Delayed Price · Currency is TRY 259.00
-3.00 (-1.15%)
At close: Dec 3, 2025
IST:SNKRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 259.00 | 259.00 | 257.00 | 257.00 | 257.00 | -0.77% | 5,227 |
| Dec 3, 2025 | 260.00 | 260.00 | 257.25 | 259.00 | 259.00 | -1.15% | 12,961 |
| Dec 2, 2025 | 279.75 | 279.75 | 262.00 | 262.00 | 262.00 | -6.34% | 8,990 |
| Dec 1, 2025 | 288.25 | 288.25 | 279.75 | 279.75 | 279.75 | -2.95% | 23,922 |
| Nov 28, 2025 | 277.00 | 288.25 | 277.00 | 288.25 | 288.25 | 4.06% | 18,442 |
| Nov 27, 2025 | 277.00 | 279.00 | 277.00 | 277.00 | 277.00 | -2.81% | 41,838 |
| Nov 26, 2025 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | 3.35% | 71,201 |
| Nov 25, 2025 | 240.00 | 275.75 | 240.00 | 275.75 | 275.75 | 9.97% | 78,232 |
| Nov 24, 2025 | 252.50 | 252.50 | 250.75 | 250.75 | 250.75 | 0.50% | 30,814 |
| Nov 21, 2025 | 245.00 | 250.00 | 245.00 | 249.50 | 249.50 | 3.57% | 26,330 |
| Nov 20, 2025 | 238.30 | 242.20 | 238.30 | 240.90 | 240.90 | 1.05% | 15,679 |
| Nov 19, 2025 | 235.00 | 245.00 | 235.00 | 238.40 | 238.40 | 1.45% | 23,461 |
| Nov 18, 2025 | 247.00 | 247.00 | 235.00 | 235.00 | 235.00 | 0.73% | 35,096 |
| Nov 17, 2025 | 232.00 | 234.90 | 232.00 | 233.30 | 233.30 | 6.05% | 21,777 |
| Nov 14, 2025 | 206.90 | 220.00 | 206.90 | 220.00 | 220.00 | 6.02% | 15,911 |
| Nov 13, 2025 | 218.50 | 218.50 | 207.50 | 207.50 | 207.50 | -5.25% | 24,385 |
| Nov 12, 2025 | 223.50 | 223.50 | 219.00 | 219.00 | 219.00 | -2.01% | 5,477 |
| Nov 11, 2025 | 231.50 | 231.50 | 223.50 | 223.50 | 223.50 | -3.46% | 9,469 |
| Nov 10, 2025 | 239.50 | 239.50 | 231.50 | 231.50 | 231.50 | -3.14% | 13,474 |
| Nov 7, 2025 | 234.70 | 240.00 | 233.00 | 239.00 | 239.00 | 1.83% | 27,090 |
| Nov 6, 2025 | 235.00 | 235.00 | 234.50 | 234.70 | 234.70 | 9.21% | 20,575 |
| Nov 5, 2025 | 216.30 | 216.30 | 211.60 | 214.90 | 214.90 | -0.78% | 16,588 |
| Nov 4, 2025 | 227.00 | 227.00 | 216.60 | 216.60 | 216.60 | -5.00% | 20,556 |
| Nov 3, 2025 | 230.00 | 230.00 | 221.70 | 228.00 | 228.00 | -0.87% | 24,982 |
| Oct 31, 2025 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | -0.30% | 14,670 |
| Oct 30, 2025 | 230.80 | 230.80 | 230.70 | 230.70 | 230.70 | -1.20% | 17,112 |
| Oct 28, 2025 | 221.30 | 235.00 | 221.30 | 233.50 | 233.50 | 0.09% | 7,070 |
| Oct 27, 2025 | 237.00 | 237.00 | 233.30 | 233.30 | 233.30 | -0.72% | 22,323 |
| Oct 24, 2025 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 3.98% | 16,282 |
| Oct 23, 2025 | 227.00 | 227.00 | 226.00 | 226.00 | 226.00 | 0.44% | 22,728 |
| Oct 22, 2025 | 238.10 | 238.10 | 225.00 | 225.00 | 225.00 | -1.53% | 39,163 |
| Oct 21, 2025 | 219.00 | 229.00 | 219.00 | 228.50 | 228.50 | -0.22% | 9,542 |
| Oct 20, 2025 | 231.50 | 231.50 | 229.00 | 229.00 | 229.00 | -0.95% | 10,342 |
| Oct 17, 2025 | 231.00 | 231.20 | 231.00 | 231.20 | 231.20 | 0.92% | 15,188 |
| Oct 16, 2025 | 248.50 | 248.50 | 228.70 | 229.10 | 229.10 | -7.81% | 8,605 |
| Oct 15, 2025 | 249.90 | 249.90 | 248.50 | 248.50 | 248.50 | -0.56% | 60,509 |
| Oct 14, 2025 | 241.50 | 250.00 | 241.40 | 249.90 | 249.90 | 1.96% | 66,664 |
| Oct 13, 2025 | 255.00 | 255.00 | 245.10 | 245.10 | 245.10 | -2.74% | 33,928 |
| Oct 10, 2025 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | -2.33% | 45,206 |
| Oct 9, 2025 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 19,475 |
| Oct 8, 2025 | 244.10 | 260.00 | 244.10 | 258.00 | 258.00 | 5.69% | 103,957 |
| Oct 7, 2025 | 249.00 | 249.00 | 244.00 | 244.10 | 244.10 | 3.21% | 73,095 |
| Oct 6, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 10.00% | 17,631 |
| Oct 3, 2025 | 223.80 | 223.80 | 215.00 | 215.00 | 215.00 | -3.76% | 13,681 |
| Oct 2, 2025 | 221.50 | 224.00 | 221.50 | 223.40 | 223.40 | 0.63% | 32,609 |
| Oct 1, 2025 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | -3.48% | 11,505 |
| Sep 30, 2025 | 235.30 | 235.80 | 230.00 | 230.00 | 230.00 | -2.42% | 31,326 |
| Sep 29, 2025 | 241.60 | 241.60 | 235.00 | 235.70 | 235.70 | -2.44% | 9,850 |
| Sep 26, 2025 | 252.00 | 252.00 | 241.60 | 241.60 | 241.60 | -1.79% | 18,821 |
| Sep 25, 2025 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.50% | 41,466 |
| Sep 24, 2025 | 246.00 | 246.00 | 237.00 | 240.00 | 240.00 | -1.03% | 24,404 |
| Sep 23, 2025 | 244.00 | 245.00 | 242.50 | 242.50 | 242.50 | 1.04% | 76,726 |
| Sep 22, 2025 | 237.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1.65% | 71,733 |
| Sep 19, 2025 | 236.20 | 236.20 | 236.10 | 236.10 | 236.10 | -0.04% | 9,315 |
| Sep 18, 2025 | 235.00 | 236.20 | 227.40 | 236.20 | 236.20 | 3.92% | 27,645 |
| Sep 17, 2025 | 239.00 | 239.00 | 220.00 | 227.30 | 227.30 | 4.27% | 36,918 |
| Sep 16, 2025 | 239.80 | 239.80 | 218.00 | 218.00 | 218.00 | -3.33% | 37,506 |
| Sep 15, 2025 | 207.80 | 225.50 | 207.80 | 225.50 | 225.50 | 10.00% | 29,239 |
| Sep 12, 2025 | 222.40 | 222.40 | 202.00 | 205.00 | 205.00 | -7.82% | 39,253 |
| Sep 11, 2025 | 223.00 | 223.00 | 222.40 | 222.40 | 222.40 | -0.27% | 16,122 |
| Sep 10, 2025 | 224.90 | 224.90 | 222.00 | 223.00 | 223.00 | 4.11% | 16,147 |
| Sep 9, 2025 | 199.80 | 214.20 | 199.80 | 214.20 | 214.20 | 3.68% | 26,600 |
| Sep 8, 2025 | 229.50 | 229.50 | 206.60 | 206.60 | 206.60 | -9.98% | 45,143 |
| Sep 5, 2025 | 255.00 | 255.00 | 229.50 | 229.50 | 229.50 | -10.00% | 22,882 |
| Sep 4, 2025 | 255.00 | 255.00 | 254.00 | 255.00 | 255.00 | -2.30% | 18,741 |
| Sep 3, 2025 | 263.25 | 263.25 | 259.50 | 261.00 | 261.00 | -3.33% | 18,498 |
| Sep 2, 2025 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.57% | 22,956 |
| Sep 1, 2025 | 271.75 | 280.00 | 271.75 | 280.00 | 280.00 | 3.04% | 62,579 |
| Aug 29, 2025 | 253.00 | 271.75 | 253.00 | 271.75 | 271.75 | 7.41% | 22,573 |
| Aug 28, 2025 | 247.50 | 253.00 | 247.30 | 253.00 | 253.00 | 2.02% | 51,911 |
| Aug 27, 2025 | 254.25 | 254.25 | 248.00 | 248.00 | 248.00 | -2.55% | 10,890 |
| Aug 26, 2025 | 256.50 | 256.50 | 254.50 | 254.50 | 254.50 | -1.74% | 26,279 |
| Aug 25, 2025 | 267.50 | 267.50 | 254.00 | 259.00 | 259.00 | -3.72% | 18,533 |
| Aug 22, 2025 | 269.50 | 271.00 | 269.00 | 269.00 | 269.00 | -0.19% | 58,201 |
| Aug 21, 2025 | 272.25 | 272.25 | 260.00 | 269.50 | 269.50 | 0.19% | 90,817 |
| Aug 20, 2025 | 278.25 | 278.25 | 247.50 | 269.00 | 269.00 | 1.13% | 45,836 |
| Aug 19, 2025 | 280.00 | 280.00 | 266.00 | 266.00 | 266.00 | -6.09% | 38,213 |
| Aug 18, 2025 | 274.25 | 283.25 | 266.50 | 283.25 | 283.25 | -0.61% | 39,237 |
| Aug 15, 2025 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | 1.79% | 32,727 |
| Aug 14, 2025 | 255.25 | 280.00 | 255.25 | 280.00 | 280.00 | 4.87% | 33,143 |
| Aug 13, 2025 | 266.75 | 267.00 | 265.00 | 267.00 | 267.00 | -0.37% | 17,369 |
| Aug 12, 2025 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 4.28% | 37,356 |
| Aug 11, 2025 | 247.80 | 260.00 | 247.00 | 257.00 | 257.00 | 3.63% | 14,783 |
| Aug 8, 2025 | 250.25 | 250.25 | 248.00 | 248.00 | 248.00 | -4.34% | 28,489 |
| Aug 7, 2025 | 264.50 | 264.50 | 259.25 | 259.25 | 259.25 | -2.17% | 23,233 |
| Aug 6, 2025 | 270.00 | 275.00 | 265.00 | 265.00 | 265.00 | -4.93% | 12,442 |
| Aug 5, 2025 | 289.50 | 289.50 | 275.50 | 278.75 | 278.75 | -3.88% | 30,616 |
| Aug 4, 2025 | 255.00 | 290.00 | 255.00 | 290.00 | 290.00 | 3.39% | 52,017 |
| Aug 1, 2025 | 286.00 | 289.00 | 275.25 | 280.50 | 280.50 | -2.94% | 30,658 |
| Jul 31, 2025 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | -0.34% | 36,636 |
| Jul 30, 2025 | 281.00 | 295.00 | 281.00 | 290.00 | 290.00 | 3.57% | 38,362 |
| Jul 29, 2025 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | - | 22,266 |
| Jul 28, 2025 | 281.00 | 281.00 | 277.00 | 280.00 | 280.00 | -0.36% | 29,735 |
| Jul 25, 2025 | 273.50 | 281.00 | 273.50 | 281.00 | 281.00 | 2.74% | 26,587 |
| Jul 24, 2025 | 265.75 | 273.50 | 261.75 | 273.50 | 273.50 | 2.92% | 17,968 |
| Jul 23, 2025 | 275.00 | 275.00 | 265.75 | 265.75 | 265.75 | -3.36% | 14,716 |
| Jul 22, 2025 | 284.00 | 284.00 | 275.00 | 275.00 | 275.00 | -3.51% | 29,564 |
| Jul 21, 2025 | 284.75 | 285.00 | 284.25 | 285.00 | 285.00 | - | 42,124 |
| Jul 18, 2025 | 265.00 | 285.00 | 236.70 | 285.00 | 285.00 | 8.37% | 49,131 |
| Jul 17, 2025 | 262.00 | 263.00 | 262.00 | 263.00 | 263.00 | 0.38% | 19,364 |