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 5, 2025 | 257.00 | 261.00 | 257.00 | 261.00 | 261.00 | 1.56% | 38,132 |
| 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 |