Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

Sinpas Gayrimenkul Yatirim Ortakligi A.S. (SNGYO.IS)

Compare
3.4800
-0.1200
(-3.33%)
At close: April 4 at 6:08:02 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.59003.61003.48003.48003.480028,323,800
Apr 3, 20253.39003.66003.39003.60003.600048,046,763
Apr 2, 20253.33003.49003.32003.38003.380033,979,485
Mar 28, 20253.24003.35003.17003.33003.330034,254,455
Mar 27, 20253.51003.52003.23003.23003.230064,258,060
Mar 26, 20253.20003.53003.15003.39003.390070,744,517
Mar 25, 20253.03003.22003.03003.21003.210038,243,725
Mar 24, 20252.98003.09002.84003.00003.000050,826,303
Mar 21, 20253.22003.23002.92002.97002.970067,913,867
Mar 20, 20253.26003.38003.18003.24003.240092,516,115
Mar 19, 20253.50003.55003.34003.34003.340058,792,602
Mar 18, 20253.59003.77003.51003.71003.710052,066,124
Mar 17, 20253.48003.70003.46003.59003.590069,561,719
Mar 14, 20253.54003.54003.44003.48003.480081,645,526
Mar 13, 20253.41003.60003.41003.50003.500072,312,745
Mar 12, 20253.65003.65003.37003.38003.3800134,009,612
Mar 11, 20253.22003.33003.18003.32003.320026,971,575
Mar 10, 20253.17003.25003.10003.22003.220056,181,141
Mar 7, 20253.16003.29003.16003.29003.290022,662,415
Mar 6, 20253.21003.24003.12003.16003.160020,081,147
Mar 5, 20253.20003.22003.13003.21003.210019,977,560
Mar 4, 20253.16003.23003.15003.20003.200022,131,084
Mar 3, 20253.10003.23003.10003.16003.160032,888,796
Feb 28, 20253.05003.12003.03003.11003.110015,494,677
Feb 27, 20253.03003.06002.99003.04003.040014,336,918
Feb 26, 20252.98003.03002.96003.02003.020016,958,555
Feb 25, 20253.02003.04002.96002.96002.960013,043,258
Feb 24, 20252.95003.06002.93003.03003.030029,323,816
Feb 21, 20252.99003.00002.89002.93002.930016,760,145
Feb 20, 20252.94003.01002.92002.99002.990015,689,867
Feb 19, 20253.00003.02002.90002.92002.920018,186,418
Feb 18, 20252.97003.04002.92003.00003.000017,912,951
Feb 17, 20252.93002.97002.91002.96002.960012,622,836
Feb 14, 20252.87002.99002.87002.93002.930020,477,147
Feb 13, 20252.89002.89002.85002.88002.880013,836,956
Feb 12, 20252.88002.95002.85002.87002.870013,556,458
Feb 11, 20252.91002.93002.85002.87002.870014,706,265
Feb 10, 20252.98002.99002.89002.90002.900020,030,466
Feb 7, 20253.01003.01002.92002.97002.970017,202,773
Feb 6, 20252.99003.01002.97003.01003.010011,627,888
Feb 5, 20252.96003.01002.94002.99002.990019,124,505
Feb 4, 20253.07003.11002.96002.96002.960027,133,527
Feb 3, 20253.03003.08002.95003.07003.070022,010,124
Jan 31, 20253.02003.05003.00003.04003.040012,261,001
Jan 30, 20253.06003.08002.99003.02003.020018,792,567
Jan 29, 20253.08003.14003.04003.06003.060019,635,299
Jan 28, 20253.07003.11003.03003.07003.070016,546,926
Jan 27, 20253.14003.15002.99003.05003.050025,027,178
Jan 24, 20253.15003.16003.12003.15003.150017,185,077
Jan 23, 20253.20003.25003.11003.13003.130023,758,252
Jan 22, 20253.18003.23003.11003.19003.190015,909,913
Jan 21, 20253.14003.22003.09003.16003.160026,743,364
Jan 20, 20253.20003.23003.09003.14003.140019,941,252
Jan 17, 20253.26003.27003.17003.18003.180013,789,353
Jan 16, 20253.19003.31003.11003.25003.250023,540,063
Jan 15, 20253.21003.25003.11003.17003.170023,578,853
Jan 14, 20253.11003.23003.07003.22003.220028,824,638
Jan 13, 20253.00003.13003.00003.10003.100032,041,938
Jan 10, 20252.95003.12002.95003.00003.000042,872,413
Jan 9, 20253.09003.13002.88002.93002.930067,417,778
Jan 8, 20253.12003.18003.06003.06003.060015,131,710
Jan 7, 20253.18003.24003.08003.13003.130025,304,400
Jan 6, 20253.10003.21003.06003.18003.180016,923,055
Jan 3, 20253.16003.17003.08003.10003.100017,237,292
Jan 2, 20253.14003.16003.08003.16003.160025,151,036
Dec 31, 20243.10003.14003.00003.14003.140023,132,446
Dec 30, 20243.07003.13003.04003.10003.100024,734,099
Dec 27, 20243.02003.09002.97003.07003.070033,109,436
Dec 26, 20243.03003.07002.94003.00003.000024,844,961
Dec 25, 20243.02003.03002.94003.01003.010015,401,833
Dec 24, 20242.90002.93002.82002.92002.920018,191,878
Dec 23, 20242.90002.93002.84002.91002.910029,460,625
Dec 20, 20243.02003.03002.90002.90002.900018,979,025
Dec 19, 20243.02003.07002.99003.01003.010017,168,102
Dec 18, 20243.02003.05003.00003.02003.020014,139,562
Dec 17, 20243.02003.07002.98003.01003.010018,269,390
Dec 16, 20243.05003.07002.98003.03003.030031,410,770
Dec 13, 20243.03003.13002.98003.08003.080029,618,366
Dec 12, 20243.23003.25002.97003.03003.030073,824,404
Dec 11, 20243.34003.40003.23003.25003.250013,557,274
Dec 10, 20243.40003.42003.31003.34003.340021,760,977
Dec 9, 2024 266.66666:100 Stock Splits
Dec 9, 20243.39003.44003.29003.37003.370024,413,646
Dec 6, 20243.40883.42373.28873.33753.337548,531,481
Dec 5, 20243.47623.52133.36003.37883.378840,382,388
Dec 4, 20243.37503.49873.25503.46503.4650119,483,205
Dec 3, 20243.48753.61503.43883.58873.588735,250,079
Dec 2, 20243.45753.51753.40503.44623.446216,841,538
Nov 29, 20243.48753.54003.42373.48753.487528,353,209
Nov 28, 20243.39753.53633.36003.48753.487518,772,130
Nov 27, 20243.47253.48753.31503.37883.378839,023,828
Nov 26, 20243.48003.49873.43883.45373.453717,234,132
Nov 25, 20243.54383.54753.42753.47623.476227,031,465
Nov 22, 20243.43503.48753.40883.48753.487518,008,023
Nov 21, 20243.34883.46133.26253.42753.427536,760,329
Nov 20, 20243.35253.38253.28503.32253.322518,476,988
Nov 19, 20243.32253.36753.29633.35633.356330,330,532
Nov 18, 20243.28133.34123.23253.32253.322535,027,729
Nov 15, 20243.22873.30003.09383.28133.281355,428,731
Nov 14, 20243.29253.31123.20623.23623.236222,362,399
Nov 13, 20243.21373.28133.10503.28133.281325,802,844
Nov 12, 20243.15003.21753.10503.18373.183732,982,799
Nov 11, 20243.13883.19503.12373.16503.165023,246,372
Nov 8, 20243.02623.18753.02623.15003.150026,172,138
Nov 7, 20243.04503.06752.97003.06003.060022,164,804
Nov 6, 20242.86123.07502.85753.05253.052538,991,073
Nov 5, 20242.79752.86882.74872.85002.850035,471,431
Nov 4, 20242.79382.81252.69622.80122.801221,392,370
Nov 1, 20242.78252.84252.76752.81252.812521,013,314
Oct 31, 20242.79002.81252.76382.78252.782511,583,981
Oct 30, 20242.79752.84252.77132.77872.778714,966,583
Oct 28, 20242.74132.81252.74132.80502.80509,267,362
Oct 25, 20242.83872.84252.72622.73002.730015,701,002
Oct 24, 20242.80122.85002.77872.82382.823812,776,975
Oct 23, 20242.84252.85372.77502.80122.801211,670,034
Oct 22, 20242.76382.86122.76382.84632.846318,115,679
Oct 21, 20242.78632.80872.73002.76382.763818,912,943
Oct 18, 20242.85372.90252.77502.78252.782524,778,060
Oct 17, 20242.79382.86122.77872.84632.846333,097,001
Oct 16, 20242.77502.80502.74872.79382.793813,266,762
Oct 15, 20242.71882.77872.70002.77502.775025,886,732
Oct 14, 20242.75252.77872.67372.70002.700026,033,367
Oct 11, 20242.76752.81632.71132.76002.760019,441,543
Oct 10, 20242.74502.81632.69622.71502.715021,831,130
Oct 9, 20242.69622.76752.61752.74502.745043,494,124
Oct 8, 20242.69252.72252.65882.69622.696228,326,308
Oct 7, 20242.73002.75622.67752.68502.685019,817,874
Oct 4, 20242.68132.72252.64372.71882.718816,657,948
Oct 3, 20242.67002.76002.62502.67752.677533,501,225
Oct 2, 20242.76382.76752.63252.67372.673731,944,479
Oct 1, 20242.93252.93622.66622.77132.771374,698,451
Sep 30, 20242.92502.98502.89882.95882.958829,408,036
Sep 27, 20242.86502.93622.85372.93622.936224,686,626
Sep 26, 20242.85002.89122.83872.86502.865026,155,103
Sep 25, 20242.81632.88002.79752.85372.853726,119,826
Sep 24, 20242.79382.82002.73752.79752.797517,522,690
Sep 23, 20242.77872.83122.71882.77502.775021,372,023
Sep 20, 20242.77872.78632.73752.77872.778722,399,844
Sep 19, 20242.68882.79382.67372.77132.771319,361,996
Sep 18, 20242.66252.70372.65882.66622.666215,084,108
Sep 17, 20242.66252.68882.60632.66252.662519,895,503
Sep 16, 20242.67372.69622.64372.66252.662513,352,615
Sep 13, 20242.62882.68132.61752.67372.673710,916,626
Sep 12, 20242.63252.68132.58002.62882.628819,372,775
Sep 11, 20242.68502.70002.58382.61752.617525,683,842
Sep 10, 20242.73752.79382.64002.68882.688822,449,578
Sep 9, 20242.78252.81252.70752.73752.737515,842,271
Sep 6, 20242.77872.83502.73752.78632.786314,796,690
Sep 5, 20242.77502.82752.76382.77502.77508,348,671
Sep 4, 20242.73752.80122.72622.78632.786312,238,983
Sep 3, 20242.71882.79752.68882.76382.763822,979,215
Sep 2, 20242.68502.72252.64002.70752.707511,253,290
Aug 29, 20242.68882.73002.65122.69252.692511,492,946
Aug 28, 20242.65502.75252.65122.67372.673712,638,986
Aug 27, 20242.58752.66622.57632.64372.643720,233,511
Aug 26, 20242.71502.71502.55752.58002.580040,606,441
Aug 23, 20242.75622.76752.69622.71132.711324,821,354
Aug 22, 20242.73752.78632.70752.74132.741327,866,239
Aug 21, 20242.70002.75252.67752.73752.737516,509,095
Aug 20, 20242.65502.75622.65122.70002.700062,969,617
Aug 19, 20242.64372.67752.59502.67372.673726,504,516
Aug 16, 20242.69252.70372.61002.62502.625046,432,494
Aug 15, 20242.64372.69622.60632.67002.670033,424,847
Aug 14, 20242.68132.82752.60632.62502.625091,427,845
Aug 13, 20242.73752.74872.60252.67752.677573,553,931
Aug 12, 20243.00003.00752.70372.75252.752589,470,688
Aug 9, 20242.97002.98872.91002.98872.988782,975,560
Aug 8, 20242.89502.97752.81632.97002.970056,004,017
Aug 7, 20242.71502.89882.70002.87632.876373,084,928
Aug 6, 20242.68132.73002.66252.70752.707555,097,489
Aug 5, 20242.51252.68132.50132.67372.6737157,422,950
Aug 2, 20242.60632.67002.58002.66252.6625114,875,077
Aug 1, 20242.52382.64372.49382.61372.613763,873,803
Jul 31, 20242.44882.53872.40752.53502.535056,102,611
Jul 30, 20242.43372.45622.40752.44882.448833,628,308
Jul 29, 20242.51252.51252.40002.44502.445057,394,449
Jul 26, 20242.49002.55002.43002.52382.523860,589,270
Jul 25, 20242.47132.52382.43372.49752.497533,861,439
Jul 24, 20242.43002.50872.43002.47132.471329,564,905
Jul 23, 20242.50132.53502.40002.44502.445040,158,798
Jul 22, 20242.44882.55002.40752.50132.501366,583,875
Jul 19, 20242.52752.52752.41502.45252.452538,459,700
Jul 18, 20242.40752.47502.39252.47132.471342,342,980
Jul 17, 20242.37372.41882.35122.40752.407538,193,497
Jul 16, 20242.35882.43752.31002.36252.362540,472,977
Jul 12, 20242.31382.34752.26872.33252.332527,681,540
Jul 11, 20242.27252.31382.25382.30632.306350,912,585
Jul 10, 20242.22002.28752.19372.26132.261342,103,772
Jul 9, 20242.23502.23502.17502.22002.220019,783,748
Jul 8, 20242.25002.27622.17502.20502.205033,581,900
Jul 5, 20242.25002.29122.20132.25002.250041,879,865
Jul 4, 20242.09252.27622.07752.25752.257585,261,355
Jul 3, 20242.02502.09632.02132.07382.073843,631,329
Jul 2, 20241.93122.03251.90502.02132.021332,433,180
Jul 1, 20241.99502.01751.91251.93501.935043,017,361
Jun 28, 20241.96501.99501.95381.98371.983727,976,508
Jun 27, 20241.96882.02501.93121.95001.950056,573,665
Jun 26, 20241.98751.99501.94251.95751.957535,924,673
Jun 25, 20241.98371.99501.94621.98371.983748,649,102
Jun 24, 20242.01382.02131.96121.98371.983738,624,735
Jun 21, 20242.01752.06251.96882.01382.013862,584,185
Jun 20, 20241.92002.04751.91252.01002.010087,325,688
Jun 14, 20241.90501.92001.86751.87871.878750,489,761
Jun 13, 20241.82251.90501.82251.89001.890056,355,563
Jun 12, 20241.85631.87871.81881.81881.818866,424,638
Jun 11, 20241.88631.88631.83381.85251.852540,027,094
Jun 10, 20241.87871.88631.83381.88631.886331,049,668
Jun 7, 20241.90881.91251.83751.89751.897566,810,715
Jun 6, 20241.80001.93121.80001.90881.9088112,698,610
Jun 5, 20241.82621.83001.77751.79621.796235,141,433
Jun 4, 20241.86001.86371.81501.82621.826251,884,852
Jun 3, 20241.82621.86751.75131.86751.8675108,458,778
May 31, 20241.83001.84871.80001.83381.833825,727,866
May 30, 20241.88631.88631.75871.83001.830099,107,112
May 29, 20241.89751.90881.85631.88631.886360,043,654
May 28, 20241.91621.92381.88251.89751.897549,307,094
May 27, 20241.91251.96121.87131.91621.9162100,477,064
May 24, 20241.93121.94251.87871.88631.886342,159,849
May 23, 20241.97631.99131.92751.93121.931237,023,303
May 22, 20241.93881.98751.89371.98751.987571,139,595
May 21, 20242.08122.08121.93121.94251.9425148,349,942
May 20, 20241.84121.91621.84121.90881.908865,258,331
May 17, 20241.88631.90881.83001.87501.875066,285,214
May 16, 20241.83001.87871.81501.87501.875057,301,937
May 15, 20241.75871.84501.75501.82621.826253,314,220
May 14, 20241.76631.79621.73251.76631.766363,605,763
May 13, 20241.81121.81501.73631.76251.762578,214,902
May 10, 20241.84871.86371.79621.80001.800081,213,600
May 9, 20241.77371.88251.76631.86371.863791,995,845
May 8, 20241.78131.80001.75871.78131.781337,198,684
May 7, 20241.78501.83751.71001.79251.792572,838,880
May 6, 20241.77371.84871.74371.77751.777573,673,118
May 3, 20241.75871.79621.68751.78881.788857,122,009
May 2, 20241.69121.75871.65751.75871.758774,232,870
Apr 30, 20241.74751.75871.66121.68751.687545,661,089
Apr 29, 20241.76251.78131.67621.74371.743782,493,845
Apr 26, 20241.72501.77001.68751.75871.758769,214,094
Apr 25, 20241.80381.82621.69881.71381.7138110,786,618
Apr 24, 20241.74371.86001.67621.80001.8000108,939,957
Apr 22, 20241.63871.72871.63871.69501.695093,830,634
Apr 19, 20241.53751.65371.53751.62371.623768,356,104
Apr 18, 20241.53751.57501.47001.57501.575090,090,480
Apr 17, 20241.59381.62371.52251.56751.567555,104,550
Apr 16, 20241.68001.68381.58251.58251.582575,064,958
Apr 15, 20241.69881.74001.65371.68751.687558,336,739
Apr 9, 20241.68001.68001.68001.68001.6800-
Apr 8, 20241.55621.68001.54881.68001.680051,988,518
Apr 5, 20241.46251.57121.45881.54881.548852,139,801
Apr 4, 20241.42501.47371.41381.45121.451241,749,390