Sinpas Gayrimenkul Yatirim Ortakligi A.S. SNGYO

BIST · Türkiye · Finance

₺2.83+0.13 (+4.81%)

Market open· Oct 1, 2026, 11:48 AM UTC· TRY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺2.81	+4.07%	₺2.71	₺2.82	₺2.68	10.66M
2026-09-30	₺2.70	+1.50%	₺2.70	₺2.80	₺2.64	24.97M
2026-09-29	₺2.66	+1.14%	₺2.65	₺2.69	₺2.61	17.05M
2026-09-28	₺2.63	-3.66%	₺2.60	₺2.68	₺2.57	28.32M
2026-09-25	₺2.73	-0.73%	₺2.85	₺2.85	₺2.70	15.29M
2026-09-24	₺2.75	-1.43%	₺2.79	₺2.90	₺2.75	22.99M
2026-09-23	₺2.79	-1.41%	₺2.85	₺2.94	₺2.79	21.02M
2026-09-22	₺2.83	+5.20%	₺2.73	₺2.88	₺2.68	36.28M
2026-09-21	₺2.69	-2.18%	₺2.75	₺2.75	₺2.59	27.15M
2026-09-18	₺2.75	-1.08%	₺2.77	₺2.77	₺2.63	76.15M
2026-09-17	₺2.78	+1.09%	₺2.75	₺2.84	₺2.70	43.41M
2026-09-16	₺2.75	-8.33%	₺3.02	₺3.02	₺2.70	80.48M
2026-09-15	₺3.00	-4.15%	₺3.13	₺3.15	₺2.99	42.10M
2026-09-14	₺3.13	-3.40%	₺3.23	₺3.23	₺3.13	22.11M
2026-09-11	₺3.24	+0.62%	₺3.23	₺3.27	₺3.21	19.14M
2026-09-10	₺3.22	0.00%	₺3.24	₺3.29	₺3.20	46.79M
2026-09-09	₺3.22	-1.23%	₺3.26	₺3.34	₺3.22	34.35M
2026-09-08	₺3.26	+0.93%	₺3.24	₺3.26	₺3.21	35.77M
2026-09-07	₺3.23	-0.31%	₺3.25	₺3.26	₺3.18	28.19M
2026-09-04	₺3.24	0.00%	₺3.24	₺3.27	₺3.21	12.29M
2026-09-03	₺3.24	-3.57%	₺3.37	₺3.38	₺3.23	18.70M
2026-09-02	₺3.36	-0.30%	₺3.37	₺3.39	₺3.27	20.96M
2026-09-01	₺3.37	-0.88%	₺3.44	₺3.53	₺3.34	23.27M
2026-08-31	₺3.40	-6.08%	₺3.62	₺3.62	₺3.40	20.32M
2026-08-28	₺3.62	+4.62%	₺3.50	₺3.72	₺3.46	26.06M
2026-08-27	₺3.46	0.00%	₺3.48	₺3.52	₺3.45	11.06M
2026-08-26	₺3.46	+3.59%	₺3.34	₺3.57	₺3.34	23.54M
2026-08-25	₺3.34	-1.18%	₺3.41	₺3.42	₺3.29	16.68M
2026-08-24	₺3.38	+6.29%	₺3.30	₺3.46	₺3.30	33.33M
2026-08-21	₺3.18	0.00%	₺3.19	₺3.24	₺3.18	10.80M
2026-08-20	₺3.18	-0.31%	₺3.20	₺3.23	₺3.14	13.05M
2026-08-19	₺3.19	+1.59%	₺3.14	₺3.21	₺3.14	11.85M
2026-08-18	₺3.14	-2.18%	₺3.15	₺3.20	₺3.10	15.84M
2026-08-17	₺3.21	-0.93%	₺3.24	₺3.25	₺3.19	8.71M
2026-08-14	₺3.24	0.00%	₺3.24	₺3.29	₺3.23	9.35M
2026-08-13	₺3.24	+2.21%	₺3.19	₺3.34	₺3.18	25.58M
2026-08-12	₺3.17	0.00%	₺3.17	₺3.21	₺3.14	20.96M
2026-08-11	₺3.17	+0.32%	₺3.16	₺3.19	₺3.11	11.80M
2026-08-10	₺3.16	+0.32%	₺3.16	₺3.22	₺3.13	17.58M
2026-08-07	₺3.15	-1.25%	₺3.21	₺3.22	₺3.11	13.13M
2026-08-06	₺3.19	-1.85%	₺3.26	₺3.28	₺3.18	9.84M
2026-08-05	₺3.25	-3.27%	₺3.36	₺3.36	₺3.24	11.70M
2026-08-04	₺3.36	+5.66%	₺3.18	₺3.46	₺3.16	34.67M
2026-08-03	₺3.18	+0.63%	₺3.17	₺3.26	₺3.12	18.50M
2026-07-31	₺3.16	+3.27%	₺3.09	₺3.17	₺3.05	27.08M
2026-07-30	₺3.06	-0.65%	₺3.10	₺3.11	₺3.05	41.16M
2026-07-29	₺3.08	-3.45%	₺3.20	₺3.20	₺3.07	35.46M
2026-07-28	₺3.19	-4.20%	₺3.32	₺3.33	₺3.16	47.87M
2026-07-27	₺3.33	+0.30%	₺3.39	₺3.41	₺3.33	33.36M
2026-07-24	₺3.32	-2.64%	₺3.42	₺3.46	₺3.30	50.68M
2026-07-23	₺3.41	-4.21%	₺3.57	₺3.58	₺3.40	26.02M
2026-07-22	₺3.56	+0.56%	₺3.56	₺3.59	₺3.51	5.95M
2026-07-21	₺3.54	-2.75%	₺3.65	₺3.66	₺3.52	17.02M
2026-07-20	₺3.64	-0.55%	₺3.67	₺3.70	₺3.62	20.22M
2026-07-17	₺3.66	-2.66%	₺3.77	₺3.79	₺3.66	16.34M
2026-07-16	₺3.76	+0.80%	₺3.73	₺3.80	₺3.71	13.10M
2026-07-14	₺3.73	-2.86%	₺3.84	₺3.85	₺3.71	17.55M
2026-07-13	₺3.84	+1.05%	₺3.80	₺3.88	₺3.76	10.86M
2026-07-10	₺3.80	+3.54%	₺3.67	₺3.86	₺3.67	19.62M
2026-07-09	₺3.67	-0.81%	₺3.74	₺3.77	₺3.66	15.11M
2026-07-08	₺3.70	-2.37%	₺3.82	₺3.82	₺3.70	18.98M
2026-07-07	₺3.79	+1.07%	₺3.77	₺3.82	₺3.69	15.05M
2026-07-06	₺3.75	-3.35%	₺3.87	₺3.91	₺3.75	16.86M
2026-07-03	₺3.88	-3.00%	₺4.01	₺4.02	₺3.87	14.55M
2026-07-02	₺4.00	+4.17%	₺3.89	₺4.05	₺3.87	30.83M
2026-07-01	₺3.84	+1.86%	₺3.77	₺3.94	₺3.76	15.48M
2026-06-30	₺3.77	+2.17%	₺3.70	₺3.80	₺3.68	26.13M
2026-06-29	₺3.69	-2.12%	₺3.78	₺3.83	₺3.68	17.14M
2026-06-26	₺3.77	0.00%	₺3.79	₺3.86	₺3.65	35.48M
2026-06-25	₺3.77	-1.31%	₺3.84	₺3.92	₺3.75	21.72M
2026-06-24	₺3.82	0.00%	₺3.82	₺3.86	₺3.81	9.29M
2026-06-23	₺3.82	-2.55%	₺3.92	₺3.95	₺3.82	12.84M
2026-06-22	₺3.92	+2.08%	₺3.84	₺3.94	₺3.82	16.22M
2026-06-19	₺3.84	0.00%	₺3.83	₺3.87	₺3.79	14.45M
2026-06-18	₺3.84	0.00%	₺3.85	₺3.91	₺3.79	17.38M
2026-06-17	₺3.84	+1.59%	₺3.78	₺3.90	₺3.77	23.00M
2026-06-16	₺3.78	-1.56%	₺3.85	₺3.87	₺3.74	15.46M
2026-06-15	₺3.84	+5.49%	₺3.75	₺3.84	₺3.74	18.80M
2026-06-12	₺3.64	+1.96%	₺3.64	₺3.74	₺3.60	16.40M
2026-06-11	₺3.57	-2.46%	₺3.66	₺3.66	₺3.56	16.53M
2026-06-10	₺3.66	+1.95%	₺3.59	₺3.67	₺3.52	20.71M
2026-06-09	₺3.59	+0.28%	₺3.61	₺3.66	₺3.53	25.34M
2026-06-08	₺3.58	+0.56%	₺3.54	₺3.63	₺3.51	14.26M
2026-06-05	₺3.56	-3.78%	₺3.72	₺3.73	₺3.56	20.64M
2026-06-04	₺3.70	-0.80%	₺3.76	₺3.77	₺3.65	22.48M
2026-06-03	₺3.73	+1.91%	₺3.65	₺3.74	₺3.64	23.14M
2026-06-02	₺3.66	+2.81%	₺3.60	₺3.69	₺3.60	16.47M
2026-06-01	₺3.56	-0.84%	₺3.61	₺3.68	₺3.56	20.27M
2026-05-29	₺3.59	0.00%	₺3.59	₺3.59	₺3.59	0
2026-05-28	₺3.59	0.00%	₺3.59	₺3.59	₺3.59	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺2.81	+4.07%	₺2.71	₺2.82	₺2.68	10.66M
2026-09-30	₺2.70	+1.50%	₺2.70	₺2.80	₺2.64	24.97M
2026-09-29	₺2.66	+1.14%	₺2.65	₺2.69	₺2.61	17.05M
2026-09-28	₺2.63	-3.66%	₺2.60	₺2.68	₺2.57	28.32M
2026-09-25	₺2.73	-0.73%	₺2.85	₺2.85	₺2.70	15.29M
2026-09-24	₺2.75	-1.43%	₺2.79	₺2.90	₺2.75	22.99M
2026-09-23	₺2.79	-1.41%	₺2.85	₺2.94	₺2.79	21.02M
2026-09-22	₺2.83	+5.20%	₺2.73	₺2.88	₺2.68	36.28M
2026-09-21	₺2.69	-2.18%	₺2.75	₺2.75	₺2.59	27.15M
2026-09-18	₺2.75	-1.08%	₺2.77	₺2.77	₺2.63	76.15M
2026-09-17	₺2.78	+1.09%	₺2.75	₺2.84	₺2.70	43.41M
2026-09-16	₺2.75	-8.33%	₺3.02	₺3.02	₺2.70	80.48M
2026-09-15	₺3.00	-4.15%	₺3.13	₺3.15	₺2.99	42.10M
2026-09-14	₺3.13	-3.40%	₺3.23	₺3.23	₺3.13	22.11M
2026-09-11	₺3.24	+0.62%	₺3.23	₺3.27	₺3.21	19.14M
2026-09-10	₺3.22	0.00%	₺3.24	₺3.29	₺3.20	46.79M
2026-09-09	₺3.22	-1.23%	₺3.26	₺3.34	₺3.22	34.35M
2026-09-08	₺3.26	+0.93%	₺3.24	₺3.26	₺3.21	35.77M
2026-09-07	₺3.23	-0.31%	₺3.25	₺3.26	₺3.18	28.19M
2026-09-04	₺3.24	0.00%	₺3.24	₺3.27	₺3.21	12.29M
2026-09-03	₺3.24	-3.57%	₺3.37	₺3.38	₺3.23	18.70M
2026-09-02	₺3.36	-0.30%	₺3.37	₺3.39	₺3.27	20.96M
2026-09-01	₺3.37	-0.88%	₺3.44	₺3.53	₺3.34	23.27M
2026-08-31	₺3.40	-6.08%	₺3.62	₺3.62	₺3.40	20.32M
2026-08-28	₺3.62	+4.62%	₺3.50	₺3.72	₺3.46	26.06M
2026-08-27	₺3.46	0.00%	₺3.48	₺3.52	₺3.45	11.06M
2026-08-26	₺3.46	+3.59%	₺3.34	₺3.57	₺3.34	23.54M
2026-08-25	₺3.34	-1.18%	₺3.41	₺3.42	₺3.29	16.68M
2026-08-24	₺3.38	+6.29%	₺3.30	₺3.46	₺3.30	33.33M
2026-08-21	₺3.18	0.00%	₺3.19	₺3.24	₺3.18	10.80M
2026-08-20	₺3.18	-0.31%	₺3.20	₺3.23	₺3.14	13.05M
2026-08-19	₺3.19	+1.59%	₺3.14	₺3.21	₺3.14	11.85M
2026-08-18	₺3.14	-2.18%	₺3.15	₺3.20	₺3.10	15.84M
2026-08-17	₺3.21	-0.93%	₺3.24	₺3.25	₺3.19	8.71M
2026-08-14	₺3.24	0.00%	₺3.24	₺3.29	₺3.23	9.35M
2026-08-13	₺3.24	+2.21%	₺3.19	₺3.34	₺3.18	25.58M
2026-08-12	₺3.17	0.00%	₺3.17	₺3.21	₺3.14	20.96M
2026-08-11	₺3.17	+0.32%	₺3.16	₺3.19	₺3.11	11.80M
2026-08-10	₺3.16	+0.32%	₺3.16	₺3.22	₺3.13	17.58M
2026-08-07	₺3.15	-1.25%	₺3.21	₺3.22	₺3.11	13.13M
2026-08-06	₺3.19	-1.85%	₺3.26	₺3.28	₺3.18	9.84M
2026-08-05	₺3.25	-3.27%	₺3.36	₺3.36	₺3.24	11.70M
2026-08-04	₺3.36	+5.66%	₺3.18	₺3.46	₺3.16	34.67M
2026-08-03	₺3.18	+0.63%	₺3.17	₺3.26	₺3.12	18.50M
2026-07-31	₺3.16	+3.27%	₺3.09	₺3.17	₺3.05	27.08M
2026-07-30	₺3.06	-0.65%	₺3.10	₺3.11	₺3.05	41.16M
2026-07-29	₺3.08	-3.45%	₺3.20	₺3.20	₺3.07	35.46M
2026-07-28	₺3.19	-4.20%	₺3.32	₺3.33	₺3.16	47.87M
2026-07-27	₺3.33	+0.30%	₺3.39	₺3.41	₺3.33	33.36M
2026-07-24	₺3.32	-2.64%	₺3.42	₺3.46	₺3.30	50.68M
2026-07-23	₺3.41	-4.21%	₺3.57	₺3.58	₺3.40	26.02M
2026-07-22	₺3.56	+0.56%	₺3.56	₺3.59	₺3.51	5.95M
2026-07-21	₺3.54	-2.75%	₺3.65	₺3.66	₺3.52	17.02M
2026-07-20	₺3.64	-0.55%	₺3.67	₺3.70	₺3.62	20.22M
2026-07-17	₺3.66	-2.66%	₺3.77	₺3.79	₺3.66	16.34M
2026-07-16	₺3.76	+0.80%	₺3.73	₺3.80	₺3.71	13.10M
2026-07-14	₺3.73	-2.86%	₺3.84	₺3.85	₺3.71	17.55M
2026-07-13	₺3.84	+1.05%	₺3.80	₺3.88	₺3.76	10.86M
2026-07-10	₺3.80	+3.54%	₺3.67	₺3.86	₺3.67	19.62M
2026-07-09	₺3.67	-0.81%	₺3.74	₺3.77	₺3.66	15.11M
2026-07-08	₺3.70	-2.37%	₺3.82	₺3.82	₺3.70	18.98M
2026-07-07	₺3.79	+1.07%	₺3.77	₺3.82	₺3.69	15.05M
2026-07-06	₺3.75	-3.35%	₺3.87	₺3.91	₺3.75	16.86M
2026-07-03	₺3.88	-3.00%	₺4.01	₺4.02	₺3.87	14.55M
2026-07-02	₺4.00	+4.17%	₺3.89	₺4.05	₺3.87	30.83M
2026-07-01	₺3.84	+1.86%	₺3.77	₺3.94	₺3.76	15.48M
2026-06-30	₺3.77	+2.17%	₺3.70	₺3.80	₺3.68	26.13M
2026-06-29	₺3.69	-2.12%	₺3.78	₺3.83	₺3.68	17.14M
2026-06-26	₺3.77	0.00%	₺3.79	₺3.86	₺3.65	35.48M
2026-06-25	₺3.77	-1.31%	₺3.84	₺3.92	₺3.75	21.72M
2026-06-24	₺3.82	0.00%	₺3.82	₺3.86	₺3.81	9.29M
2026-06-23	₺3.82	-2.55%	₺3.92	₺3.95	₺3.82	12.84M
2026-06-22	₺3.92	+2.08%	₺3.84	₺3.94	₺3.82	16.22M
2026-06-19	₺3.84	0.00%	₺3.83	₺3.87	₺3.79	14.45M
2026-06-18	₺3.84	0.00%	₺3.85	₺3.91	₺3.79	17.38M
2026-06-17	₺3.84	+1.59%	₺3.78	₺3.90	₺3.77	23.00M
2026-06-16	₺3.78	-1.56%	₺3.85	₺3.87	₺3.74	15.46M
2026-06-15	₺3.84	+5.49%	₺3.75	₺3.84	₺3.74	18.80M
2026-06-12	₺3.64	+1.96%	₺3.64	₺3.74	₺3.60	16.40M
2026-06-11	₺3.57	-2.46%	₺3.66	₺3.66	₺3.56	16.53M
2026-06-10	₺3.66	+1.95%	₺3.59	₺3.67	₺3.52	20.71M
2026-06-09	₺3.59	+0.28%	₺3.61	₺3.66	₺3.53	25.34M
2026-06-08	₺3.58	+0.56%	₺3.54	₺3.63	₺3.51	14.26M
2026-06-05	₺3.56	-3.78%	₺3.72	₺3.73	₺3.56	20.64M
2026-06-04	₺3.70	-0.80%	₺3.76	₺3.77	₺3.65	22.48M
2026-06-03	₺3.73	+1.91%	₺3.65	₺3.74	₺3.64	23.14M
2026-06-02	₺3.66	+2.81%	₺3.60	₺3.69	₺3.60	16.47M
2026-06-01	₺3.56	-0.84%	₺3.61	₺3.68	₺3.56	20.27M
2026-05-29	₺3.59	0.00%	₺3.59	₺3.59	₺3.59	0
2026-05-28	₺3.59	0.00%	₺3.59	₺3.59	₺3.59	0