Istanbul - Delayed Quote TRY

Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S. (SAYAS.IS)

44.00

-0.30

(-0.68%)

At close: 6:09:12 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	44.20	44.62	43.70	44.00	44.00	906,022
Jan 17, 2025	44.68	44.76	44.02	44.30	44.30	560,913
Jan 16, 2025	44.42	45.54	44.20	44.68	44.68	1,067,957
Jan 15, 2025	44.10	45.34	43.56	44.10	44.10	1,097,855
Jan 14, 2025	44.20	45.20	43.90	44.26	44.26	986,896
Jan 13, 2025	45.80	46.16	43.52	44.08	44.08	1,489,616
Jan 10, 2025	47.44	47.86	46.04	46.20	46.20	1,260,927
Jan 9, 2025	48.22	49.04	47.44	47.94	47.94	1,934,347
Jan 8, 2025	48.00	51.50	47.88	48.22	48.22	3,845,236
Jan 7, 2025	50.45	50.55	47.48	47.60	47.60	2,880,967
Jan 6, 2025	49.10	52.50	49.10	50.00	50.00	4,182,658
Jan 3, 2025	46.22	50.45	46.22	48.78	48.78	5,865,388
Jan 2, 2025	44.88	47.76	44.80	45.88	45.88	3,504,590
Dec 31, 2024	43.78	45.46	43.56	44.46	44.46	1,789,063
Dec 30, 2024	43.82	45.50	43.52	43.78	43.78	1,985,513
Dec 27, 2024	42.82	44.10	42.70	43.82	43.82	982,711
Dec 26, 2024	42.58	43.30	42.36	42.80	42.80	782,424
Dec 25, 2024	43.02	43.28	42.42	42.56	42.56	623,648
Dec 24, 2024	42.14	42.92	42.00	42.42	42.42	470,042
Dec 23, 2024	42.56	43.00	42.08	42.14	42.14	741,841
Dec 20, 2024	43.00	43.42	42.32	42.46	42.46	730,819
Dec 19, 2024	43.00	43.12	42.60	43.00	43.00	838,887
Dec 18, 2024	44.12	44.46	43.04	43.14	43.14	1,394,476
Dec 17, 2024	45.20	45.62	43.84	44.10	44.10	1,238,259
Dec 16, 2024	44.16	46.62	44.16	45.20	45.20	2,585,251
Dec 13, 2024	43.60	44.22	43.22	44.12	44.12	1,313,694
Dec 12, 2024	43.96	44.60	43.54	43.66	43.66	1,227,822
Dec 11, 2024	44.82	45.06	43.12	43.50	43.50	1,545,241
Dec 10, 2024	45.78	45.78	44.78	44.82	44.82	1,512,418
Dec 9, 2024	45.40	46.36	44.72	45.78	45.78	2,346,864
Dec 6, 2024	43.56	45.60	43.18	45.02	45.02	3,001,710
Dec 5, 2024	43.04	43.82	43.02	43.50	43.50	1,350,675
Dec 4, 2024	43.06	43.46	42.92	43.02	43.02	955,590
Dec 3, 2024	43.06	43.28	42.74	43.06	43.06	874,120
Dec 2, 2024	43.08	43.26	42.48	43.06	43.06	903,302
Nov 29, 2024	43.46	43.46	42.96	43.10	43.10	703,747
Nov 28, 2024	43.54	43.96	43.02	43.46	43.46	727,096
Nov 27, 2024	43.94	44.30	43.26	43.48	43.48	1,142,299
Nov 26, 2024	44.16	44.24	43.60	43.84	43.84	898,562
Nov 25, 2024	44.02	44.22	43.72	44.16	44.16	1,151,693
Nov 22, 2024	43.50	44.20	43.02	43.90	43.90	1,101,475
Nov 21, 2024	42.78	43.84	42.58	43.84	43.84	796,403
Nov 20, 2024	43.10	43.40	42.50	42.78	42.78	1,257,366
Nov 19, 2024	44.42	45.10	42.78	42.82	42.82	1,152,885
Nov 18, 2024	44.56	45.78	44.34	44.42	44.42	1,204,853
Nov 15, 2024	44.08	45.42	44.00	44.54	44.54	1,349,145
Nov 14, 2024	43.96	44.42	43.90	44.06	44.06	1,166,583
Nov 13, 2024	44.04	44.44	43.80	43.94	43.94	1,030,371
Nov 12, 2024	46.94	47.08	44.14	44.52	44.52	2,482,330
Nov 11, 2024	45.62	48.42	45.62	48.10	48.10	2,239,796
Nov 8, 2024	44.10	45.72	44.00	45.32	45.32	1,015,570
Nov 7, 2024	44.44	44.70	43.64	44.10	44.10	775,895
Nov 6, 2024	43.44	45.42	43.44	44.54	44.54	1,036,557
Nov 5, 2024	43.92	44.82	43.52	43.52	43.52	604,654
Nov 4, 2024	45.80	46.10	43.90	44.10	44.10	644,896
Nov 1, 2024	45.50	46.56	45.30	45.90	45.90	724,029
Oct 31, 2024	45.86	47.00	45.40	45.52	45.52	666,263
Oct 30, 2024	46.32	47.18	46.20	46.28	46.28	1,288,479
Oct 28, 2024	45.38	46.92	44.50	46.32	46.32	979,469
Oct 25, 2024	44.20	45.38	43.62	45.38	45.38	1,318,676
Oct 24, 2024	43.86	44.46	43.22	43.98	43.98	1,087,817
Oct 23, 2024	44.06	46.34	42.92	43.00	43.00	2,136,564
Oct 22, 2024	42.20	46.12	41.94	43.88	43.88	3,284,421
Oct 21, 2024	42.30	43.44	41.76	41.94	41.94	603,552
Oct 18, 2024	43.44	44.00	42.40	42.46	42.46	613,018
Oct 17, 2024	42.28	43.60	42.26	43.42	43.42	1,028,943
Oct 16, 2024	42.70	43.04	42.20	42.68	42.68	939,923
Oct 15, 2024	41.48	42.86	41.32	42.62	42.62	771,644
Oct 14, 2024	42.78	43.08	41.22	41.48	41.48	736,797
Oct 11, 2024	44.10	44.38	42.12	42.78	42.78	1,102,527
Oct 10, 2024	44.24	45.50	44.00	44.08	44.08	750,760
Oct 9, 2024	44.98	45.30	43.54	44.24	44.24	874,312
Oct 8, 2024	46.42	46.78	44.80	45.24	45.24	519,914
Oct 7, 2024	46.04	47.22	46.00	46.42	46.42	696,056
Oct 4, 2024	45.90	46.72	44.94	46.02	46.02	654,268
Oct 3, 2024	44.80	47.50	42.56	45.88	45.88	1,683,939
Oct 2, 2024	47.62	48.24	44.80	44.80	44.80	1,474,288
Oct 1, 2024	49.98	49.98	47.50	47.64	47.64	1,373,577
Sep 30, 2024	51.50	52.15	49.74	49.98	49.98	2,168,877
Sep 27, 2024	52.90	53.60	51.95	53.00	53.00	1,387,091
Sep 26, 2024	52.95	53.90	52.20	52.80	52.80	943,582
Sep 25, 2024	52.70	54.50	52.60	52.90	52.90	643,424
Sep 24, 2024	52.90	53.20	52.50	52.70	52.70	909,842
Sep 23, 2024	54.50	55.00	52.35	52.90	52.90	708,226
Sep 20, 2024	54.80	55.45	54.00	54.25	54.25	982,674
Sep 19, 2024	52.10	55.90	52.10	54.80	54.80	1,737,409
Sep 18, 2024	52.70	52.70	51.85	52.05	52.05	771,091
Sep 17, 2024	52.60	53.00	51.95	52.70	52.70	758,383
Sep 16, 2024	53.25	53.80	52.55	52.60	52.60	687,489
Sep 13, 2024	52.25	53.35	52.25	53.25	53.25	979,040
Sep 12, 2024	52.15	53.90	52.05	52.60	52.60	1,715,541
Sep 11, 2024	52.15	52.70	51.60	51.75	51.75	779,343
Sep 10, 2024	53.95	54.20	52.10	52.15	52.15	964,213
Sep 9, 2024	54.45	54.80	53.75	53.95	53.95	754,466
Sep 6, 2024	54.15	55.30	53.50	54.60	54.60	950,439
Sep 5, 2024	53.40	54.70	52.90	54.05	54.05	1,449,177
Sep 4, 2024	55.10	55.10	52.80	53.10	53.10	1,133,529
Sep 3, 2024	55.65	57.25	54.90	55.20	55.20	1,131,751
Sep 2, 2024	53.25	57.05	53.00	56.00	56.00	2,490,211
Aug 29, 2024	52.60	53.25	51.85	53.10	53.10	1,074,452
Aug 28, 2024	53.45	54.05	52.55	52.65	52.65	757,238
Aug 27, 2024	53.65	54.10	52.95	53.75	53.75	845,766
Aug 26, 2024	55.00	55.30	53.60	53.60	53.60	894,071
Aug 23, 2024	55.05	55.45	54.05	54.25	54.25	617,519
Aug 22, 2024	55.95	56.85	55.00	55.00	55.00	787,003
Aug 21, 2024	55.50	56.40	55.10	55.35	55.35	697,541
Aug 20, 2024	56.10	56.25	54.85	55.50	55.50	960,290
Aug 19, 2024	55.85	57.55	55.45	56.10	56.10	1,607,041
Aug 16, 2024	56.45	56.90	55.65	55.85	55.85	778,330
Aug 15, 2024	54.95	56.75	54.25	56.45	56.45	1,171,707
Aug 14, 2024	57.00	57.15	54.85	55.10	55.10	820,764
Aug 13, 2024	56.00	56.70	54.90	56.25	56.25	788,006
Aug 12, 2024	58.45	59.35	56.30	56.45	56.45	916,905
Aug 9, 2024	60.20	60.20	57.70	58.00	58.00	1,102,998
Aug 8, 2024	58.70	59.15	57.95	58.55	58.55	906,835
Aug 7, 2024	59.25	60.05	57.95	58.70	58.70	1,075,603
Aug 6, 2024	59.55	60.85	58.05	59.15	59.15	2,129,581
Aug 5, 2024	60.00	61.60	57.40	57.95	57.95	1,865,888
Aug 2, 2024	65.10	65.70	61.95	63.60	63.60	1,104,903
Aug 1, 2024	65.35	66.20	64.50	65.20	65.20	1,621,648
Jul 31, 2024	66.05	66.35	64.00	64.10	64.10	1,576,375
Jul 30, 2024	68.05	68.95	66.25	66.80	66.80	1,767,849
Jul 29, 2024	69.70	72.45	67.10	67.60	67.60	3,080,560
Jul 26, 2024	65.10	70.95	64.35	69.75	69.75	2,943,753
Jul 25, 2024	65.50	66.70	64.00	65.00	65.00	1,113,772
Jul 24, 2024	65.60	67.70	64.95	65.50	65.50	1,342,636
Jul 23, 2024	64.55	66.40	63.75	65.40	65.40	1,233,974
Jul 22, 2024	64.10	64.90	63.75	64.40	64.40	879,320
Jul 19, 2024	66.20	66.45	63.85	64.10	64.10	1,258,024
Jul 18, 2024	67.05	67.60	66.00	66.10	66.10	1,683,106
Jul 17, 2024	66.15	67.15	65.30	66.45	66.45	1,058,075
Jul 16, 2024	67.50	68.05	65.85	66.10	66.10	1,236,586
Jul 12, 2024	67.60	67.80	66.05	67.80	67.80	806,293
Jul 11, 2024	67.40	69.55	65.90	67.05	67.05	1,407,863
Jul 10, 2024	65.75	67.60	64.70	65.85	65.85	952,852
Jul 9, 2024	68.10	68.20	65.90	65.90	65.90	1,167,575
Jul 8, 2024	69.05	69.55	67.00	67.00	67.00	1,115,264
Jul 5, 2024	68.55	69.25	67.60	67.75	67.75	745,705
Jul 4, 2024	70.10	70.40	68.30	68.45	68.45	1,127,821
Jul 3, 2024	69.20	71.60	68.50	70.00	70.00	1,728,278
Jul 2, 2024	65.00	68.85	63.65	68.00	68.00	1,041,035
Jul 1, 2024	70.35	71.50	63.55	65.00	65.00	1,467,755
Jun 28, 2024	70.15	71.30	69.20	69.25	69.25	969,984
Jun 27, 2024	66.70	70.95	66.60	70.00	70.00	1,101,892
Jun 26, 2024	69.25	70.30	66.60	66.60	66.60	948,407
Jun 25, 2024	73.15	73.55	69.50	69.60	69.60	1,039,850
Jun 24, 2024	72.15	75.00	71.00	73.15	73.15	2,107,601
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 7, 2024	67.20	67.90	64.00	64.50	64.50	965,687
Jun 6, 2024	66.90	68.75	66.90	67.10	67.10	832,589
Jun 5, 2024	69.35	69.70	65.90	66.90	66.90	915,764
Jun 4, 2024	68.20	70.45	68.20	69.35	69.35	845,558
Jun 3, 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 9, 2024	79.15	80.35	77.05	77.30	77.30	1,465,038
May 8, 2024	77.45	80.55	77.00	78.50	78.50	1,753,299
May 7, 2024	78.90	80.40	76.15	77.40	77.40	2,034,031
May 6, 2024	78.60	82.20	78.30	78.80	78.80	5,033,781
May 3, 2024	85.00	89.10	83.75	86.95	86.95	2,307,002
May 2, 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 8, 2024	84.00	89.85	84.00	89.25	89.25	1,548,187
Apr 5, 2024	81.25	84.80	81.25	84.00	84.00	1,221,113
Apr 4, 2024	83.10	84.65	80.75	81.10	81.10	1,123,534
Apr 3, 2024	85.30	88.20	82.35	82.35	82.35	2,193,330
Apr 2, 2024	87.65	90.50	85.75	88.60	88.60	1,787,201
Apr 1, 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 8, 2024	91.80	100.10	91.35	97.45	97.45	7,064,547
Mar 7, 2024	87.60	91.90	87.60	91.00	91.00	2,054,405
Mar 6, 2024	88.95	90.80	86.95	87.90	87.90	2,256,258
Mar 5, 2024	90.45	92.20	88.05	88.85	88.85	2,092,386
Mar 4, 2024	91.80	93.20	89.00	89.90	89.90	2,296,537
Mar 1, 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 9, 2024	115.00	116.70	111.20	116.00	116.00	1,796,428
Feb 8, 2024	117.20	122.40	108.00	115.00	115.00	3,605,670
Feb 7, 2024	111.00	117.50	107.30	115.30	115.30	4,602,984
Feb 6, 2024	108.00	113.10	106.60	108.90	108.90	3,308,166
Feb 5, 2024	96.50	106.00	96.00	104.70	104.70	4,116,237
Feb 2, 2024	94.80	96.55	93.00	96.50	96.50	2,238,659
Feb 1, 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
Jan 23, 2024	89.00	92.15	88.35	88.55	88.55	1,635,328
Jan 22, 2024	90.95	91.00	88.50	88.50	88.50	1,044,258

BURCE.IS Burçelik Bursa Çelik Döküm Sanayii A.S.

18.04

+1.01%

KLMSN.IS Klimasan Klima Sanayi ve Ticaret A.S.

29.42

0.00%

MAKIM.IS Makim Makina Teknolojileri Sanayi Ve Ticaret A.S.

22.22

-0.18%

PARSN.IS Parsan Makina Parçalari Sanayii A.S.

89.55

-0.72%

IMASM.IS Imas Makina Sanayi A.S.

2.9800

+1.02%

ALCAR.IS Alarko Carrier Sanayi ve Ticaret A.S.

1,012.00

+1.35%

HKTM.IS Hidropar Hareket Kontrol Teknolojileri Merkezi Sanayi ve Ticaret A.S.

18.51

+2.78%

TAYD Taylor Devices, Inc.

33.78

-1.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S. (SAYAS.IS)

Related Tickers