SNGYO
SİNPAŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:01
3.84 ₺
0.000 (%0.00)
Previous Close: 3.84·
Volatility: 2.080
Day Low₺3.79
Day High₺3.87
Market Data
Spot Rate
B:3.81
A:3.84
Week over week (WoW)
+5.49%
Month over month (MoM)
+6.96%
Year to date (YTD)
-15.42%
Year over year (YoY)
+4.07%
SNGYO: SİNPAŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1139
CLOSE 1.109
Low
LOW 0.7688
High
HIGH 1.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 1.3313 | 1.3613 | 1.3275 | 1.35 |
| 01/02/2023 | 1.3613 | 1.3688 | 1.3013 | 1.305 |
| 01/03/2023 | 1.3125 | 1.3238 | 1.2525 | 1.26 |
| 01/04/2023 | 1.2675 | 1.2788 | 1.1775 | 1.1775 |
| 01/05/2023 | 1.1775 | 1.245 | 1.1363 | 1.2338 |
| 01/08/2023 | 1.2488 | 1.26 | 1.2 | 1.2075 |
| 01/09/2023 | 1.2113 | 1.2263 | 1.1663 | 1.1888 |
| 01/10/2023 | 1.1925 | 1.2075 | 1.1288 | 1.1325 |
| 01/11/2023 | 1.1513 | 1.1738 | 1.0988 | 1.1625 |
| 01/12/2023 | 1.17 | 1.215 | 1.1663 | 1.1888 |
| 01/15/2023 | 1.1963 | 1.23 | 1.1925 | 1.2263 |
| 01/16/2023 | 1.2338 | 1.245 | 1.215 | 1.23 |
| 01/17/2023 | 1.2338 | 1.2488 | 1.2038 | 1.2075 |
| 01/18/2023 | 1.215 | 1.2263 | 1.2075 | 1.215 |
| 01/19/2023 | 1.2188 | 1.2375 | 1.2188 | 1.2225 |
| 01/22/2023 | 1.23 | 1.2975 | 1.2188 | 1.23 |
| 01/23/2023 | 1.2338 | 1.2375 | 1.1963 | 1.215 |
| 01/24/2023 | 1.2188 | 1.23 | 1.1775 | 1.2 |
| 01/25/2023 | 1.2 | 1.2188 | 1.1925 | 1.1963 |
| 01/26/2023 | 1.1963 | 1.1963 | 1.155 | 1.1663 |
| 01/29/2023 | 1.17 | 1.185 | 1.1625 | 1.17 |
| 01/30/2023 | 1.185 | 1.1888 | 1.1513 | 1.1513 |
| 01/31/2023 | 1.155 | 1.1625 | 1.0988 | 1.0988 |
| 02/01/2023 | 1.1063 | 1.1775 | 1.0838 | 1.1663 |
| 02/02/2023 | 1.1738 | 1.215 | 1.1588 | 1.2 |
| 02/05/2023 | 1.1925 | 1.1963 | 1.1025 | 1.155 |
| 02/06/2023 | 1.1363 | 1.14 | 1.05 | 1.0538 |
| 02/14/2023 | 1.0538 | 1.155 | 1.05 | 1.155 |
| 02/15/2023 | 1.1663 | 1.1925 | 1.095 | 1.0988 |
| 02/16/2023 | 1.0913 | 1.11 | 1.08 | 1.1025 |
| 02/19/2023 | 1.1138 | 1.14 | 1.1025 | 1.1325 |
| 02/20/2023 | 1.1288 | 1.185 | 1.125 | 1.1588 |
| 02/21/2023 | 1.1625 | 1.1625 | 1.125 | 1.1325 |
| 02/22/2023 | 1.1325 | 1.1625 | 1.125 | 1.1513 |
| 02/23/2023 | 1.1513 | 1.1775 | 1.1438 | 1.17 |
| 02/26/2023 | 1.1738 | 1.185 | 1.1588 | 1.1738 |
| 02/27/2023 | 1.1775 | 1.1925 | 1.155 | 1.1625 |
| 02/28/2023 | 1.1663 | 1.1813 | 1.1588 | 1.1663 |
| 03/01/2023 | 1.17 | 1.2825 | 1.1625 | 1.2413 |
| 03/02/2023 | 1.2413 | 1.2713 | 1.2075 | 1.2375 |
| 03/05/2023 | 1.245 | 1.2638 | 1.2188 | 1.2263 |
| 03/06/2023 | 1.23 | 1.26 | 1.2225 | 1.2338 |
| 03/07/2023 | 1.2375 | 1.3013 | 1.23 | 1.2675 |
| 03/08/2023 | 1.2675 | 1.2788 | 1.2413 | 1.2525 |
| 03/09/2023 | 1.2488 | 1.2675 | 1.2413 | 1.2525 |
| 03/12/2023 | 1.2675 | 1.2825 | 1.215 | 1.2188 |
| 03/13/2023 | 1.2225 | 1.2263 | 1.1813 | 1.1813 |
| 03/14/2023 | 1.1813 | 1.185 | 1.1213 | 1.125 |
| 03/15/2023 | 1.1325 | 1.1475 | 1.125 | 1.14 |
| 03/16/2023 | 1.1475 | 1.1813 | 1.1288 | 1.1325 |
| 03/19/2023 | 1.1325 | 1.1363 | 1.095 | 1.095 |
| 03/20/2023 | 1.1025 | 1.1213 | 1.0913 | 1.1025 |
| 03/21/2023 | 1.1025 | 1.1138 | 1.095 | 1.0988 |
| 03/22/2023 | 1.1063 | 1.125 | 1.0988 | 1.11 |
| 03/23/2023 | 1.11 | 1.125 | 1.0988 | 1.11 |
| 03/26/2023 | 1.1175 | 1.1475 | 1.1138 | 1.1138 |
| 03/27/2023 | 1.1175 | 1.1475 | 1.0838 | 1.0838 |
| 03/28/2023 | 1.0838 | 1.0988 | 1.0688 | 1.095 |
| 03/29/2023 | 1.0988 | 1.11 | 1.0838 | 1.0913 |
| 03/30/2023 | 1.0913 | 1.0913 | 1.0538 | 1.0575 |
| 04/02/2023 | 1.0575 | 1.0725 | 1.0238 | 1.0538 |
| 04/03/2023 | 1.0538 | 1.0763 | 1.0538 | 1.0688 |
| 04/04/2023 | 1.0688 | 1.0838 | 1.065 | 1.0688 |
| 04/05/2023 | 1.0725 | 1.0838 | 1.0538 | 1.0538 |
| 04/06/2023 | 1.0575 | 1.065 | 1.0538 | 1.0538 |
| 04/09/2023 | 1.0613 | 1.08 | 1.0575 | 1.0725 |
| 04/10/2023 | 1.0763 | 1.0838 | 1.065 | 1.0763 |
| 04/11/2023 | 1.0763 | 1.1138 | 1.0725 | 1.08 |
| 04/12/2023 | 1.0875 | 1.0988 | 1.065 | 1.0688 |
| 04/13/2023 | 1.0725 | 1.08 | 1.0575 | 1.065 |
| 04/16/2023 | 1.065 | 1.0688 | 1.0463 | 1.0463 |
| 04/17/2023 | 1.05 | 1.0613 | 1.0463 | 1.05 |
| 04/18/2023 | 1.0538 | 1.0688 | 1.05 | 1.0613 |
| 04/19/2023 | 1.0613 | 1.0688 | 1.05 | 1.0538 |
| 04/23/2023 | 1.0538 | 1.0688 | 1.0538 | 1.0575 |
| 04/24/2023 | 1.0575 | 1.065 | 1.0313 | 1.0388 |
| 04/25/2023 | 1.0425 | 1.0425 | 0.9938 | 1.0013 |
| 04/26/2023 | 0.9975 | 1.02 | 0.9975 | 1.005 |
| 04/27/2023 | 1.0088 | 1.0125 | 0.9675 | 0.975 |
| 05/01/2023 | 0.9788 | 0.9825 | 0.915 | 0.9225 |
| 05/02/2023 | 0.9225 | 0.9263 | 0.84 | 0.8738 |
| 05/03/2023 | 0.8738 | 0.9 | 0.87 | 0.8775 |
| 05/04/2023 | 0.8813 | 0.8888 | 0.8625 | 0.8625 |
| 05/07/2023 | 0.87 | 0.8813 | 0.8588 | 0.8775 |
| 05/08/2023 | 0.8775 | 0.8813 | 0.825 | 0.8288 |
| 05/09/2023 | 0.8325 | 0.8325 | 0.795 | 0.8063 |
| 05/10/2023 | 0.8025 | 0.8363 | 0.7913 | 0.825 |
| 05/11/2023 | 0.8288 | 0.8325 | 0.7838 | 0.7988 |
| 05/14/2023 | 0.78 | 0.8475 | 0.7688 | 0.8138 |
| 05/15/2023 | 0.8063 | 0.8325 | 0.8063 | 0.825 |
| 05/16/2023 | 0.8288 | 0.8438 | 0.8213 | 0.8288 |
| 05/17/2023 | 0.8288 | 0.8325 | 0.8025 | 0.8025 |
| 05/21/2023 | 0.8063 | 0.8138 | 0.7875 | 0.8025 |
| 05/22/2023 | 0.7988 | 0.825 | 0.7988 | 0.8138 |
| 05/23/2023 | 0.8213 | 0.8363 | 0.8175 | 0.8288 |
| 05/24/2023 | 0.8363 | 0.8475 | 0.8213 | 0.8288 |
| 05/25/2023 | 0.8288 | 0.8588 | 0.8288 | 0.855 |
| 05/28/2023 | 0.885 | 0.9038 | 0.8625 | 0.8963 |
| 05/29/2023 | 0.9038 | 0.9225 | 0.8963 | 0.915 |
| 05/30/2023 | 0.9188 | 0.9338 | 0.9038 | 0.9113 |
| 05/31/2023 | 0.915 | 0.9338 | 0.915 | 0.9225 |
| 06/01/2023 | 0.9338 | 0.9525 | 0.93 | 0.9375 |
| 06/04/2023 | 0.9525 | 0.9675 | 0.9413 | 0.9675 |
| 06/05/2023 | 0.9638 | 1.0163 | 0.9563 | 1.0013 |
| 06/06/2023 | 1.005 | 1.02 | 0.9975 | 0.9975 |
| 06/07/2023 | 0.9938 | 1.0163 | 0.96 | 0.9713 |
| 06/08/2023 | 0.975 | 0.99 | 0.9713 | 0.9788 |
| 06/11/2023 | 0.9825 | 1.0238 | 0.9788 | 1.0013 |
| 06/12/2023 | 0.9975 | 1.0013 | 0.9488 | 0.9525 |
| 06/13/2023 | 0.9525 | 0.96 | 0.9413 | 0.9488 |
| 06/14/2023 | 0.9525 | 0.9563 | 0.945 | 0.9525 |
| 06/15/2023 | 0.9563 | 0.9638 | 0.9413 | 0.9413 |
| 06/18/2023 | 0.9413 | 0.945 | 0.8963 | 0.9 |
| 06/19/2023 | 0.9 | 0.9113 | 0.8888 | 0.8888 |
| 06/20/2023 | 0.8925 | 0.9 | 0.8738 | 0.8738 |
| 06/21/2023 | 0.8775 | 0.8963 | 0.87 | 0.8925 |
| 06/22/2023 | 0.9 | 0.93 | 0.9 | 0.9188 |
| 06/25/2023 | 0.9225 | 0.9488 | 0.9225 | 0.945 |
| 06/26/2023 | 0.9488 | 0.96 | 0.9413 | 0.9488 |
| 07/02/2023 | 0.9563 | 0.9825 | 0.9563 | 0.975 |
| 07/03/2023 | 0.9788 | 1.0125 | 0.96 | 1.005 |
| 07/04/2023 | 1.0088 | 1.0875 | 1.0088 | 1.0575 |
| 07/05/2023 | 1.0688 | 1.0763 | 1.0388 | 1.0425 |
| 07/06/2023 | 1.0425 | 1.0575 | 1.035 | 1.0463 |
| 07/09/2023 | 1.05 | 1.0838 | 1.0463 | 1.0688 |
| 07/10/2023 | 1.0838 | 1.0838 | 1.0463 | 1.0613 |
| 07/11/2023 | 1.0575 | 1.0725 | 1.0463 | 1.0538 |
| 07/12/2023 | 1.0538 | 1.0725 | 1.0425 | 1.05 |
| 07/13/2023 | 1.0575 | 1.0575 | 1.0463 | 1.0538 |
| 07/16/2023 | 1.0575 | 1.0838 | 1.05 | 1.0725 |
| 07/17/2023 | 1.08 | 1.1363 | 1.0575 | 1.0575 |
| 07/18/2023 | 1.0575 | 1.0875 | 1.0538 | 1.0725 |
| 07/19/2023 | 1.08 | 1.1063 | 1.0725 | 1.0913 |
| 07/20/2023 | 1.095 | 1.14 | 1.0875 | 1.125 |
| 07/23/2023 | 1.1325 | 1.1588 | 1.1213 | 1.1325 |
| 07/24/2023 | 1.14 | 1.1475 | 1.1063 | 1.1063 |
| 07/25/2023 | 1.1063 | 1.1325 | 1.1063 | 1.1288 |
| 07/26/2023 | 1.1325 | 1.1663 | 1.1325 | 1.155 |
| 07/27/2023 | 1.1588 | 1.1925 | 1.1588 | 1.185 |
| 07/30/2023 | 1.1963 | 1.26 | 1.1963 | 1.2375 |
| 07/31/2023 | 1.2375 | 1.2488 | 1.1888 | 1.1925 |
| 08/01/2023 | 1.1925 | 1.2188 | 1.1888 | 1.1963 |
| 08/02/2023 | 1.2 | 1.2188 | 1.1738 | 1.1813 |
| 08/03/2023 | 1.1813 | 1.1963 | 1.1738 | 1.1925 |
| 08/06/2023 | 1.1963 | 1.23 | 1.1925 | 1.215 |
| 08/07/2023 | 1.2188 | 1.2263 | 1.1813 | 1.1888 |
| 08/08/2023 | 1.1925 | 1.1963 | 1.1738 | 1.1775 |
| 08/09/2023 | 1.185 | 1.2038 | 1.1138 | 1.1213 |
| 08/10/2023 | 1.1213 | 1.1438 | 1.0875 | 1.14 |
| 08/13/2023 | 1.1513 | 1.1775 | 1.1513 | 1.1663 |
| 08/14/2023 | 1.17 | 1.1738 | 1.1438 | 1.155 |
| 08/15/2023 | 1.1588 | 1.1738 | 1.1513 | 1.1663 |
| 08/16/2023 | 1.17 | 1.185 | 1.1663 | 1.1813 |
| 08/17/2023 | 1.1888 | 1.2 | 1.1325 | 1.14 |
| 08/20/2023 | 1.1325 | 1.1963 | 1.125 | 1.1925 |
| 08/21/2023 | 1.1925 | 1.2038 | 1.1513 | 1.1513 |
| 08/22/2023 | 1.1588 | 1.2638 | 1.1513 | 1.2338 |
| 08/23/2023 | 1.2563 | 1.2675 | 1.1625 | 1.1813 |
| 08/24/2023 | 1.185 | 1.1925 | 1.1438 | 1.1738 |
| 08/27/2023 | 1.1775 | 1.2038 | 1.17 | 1.1775 |
| 08/28/2023 | 1.1813 | 1.2113 | 1.17 | 1.1738 |
| 08/30/2023 | 1.1888 | 1.2188 | 1.185 | 1.2 |
| 08/31/2023 | 1.2 | 1.2338 | 1.1925 | 1.215 |
| 09/03/2023 | 1.2263 | 1.2713 | 1.215 | 1.23 |
| 09/04/2023 | 1.2338 | 1.2413 | 1.2113 | 1.2188 |
| 09/05/2023 | 1.2225 | 1.2638 | 1.215 | 1.245 |
| 09/06/2023 | 1.2488 | 1.29 | 1.2413 | 1.2488 |
| 09/07/2023 | 1.2563 | 1.26 | 1.23 | 1.23 |
| 09/10/2023 | 1.2375 | 1.3425 | 1.2375 | 1.335 |
| 09/11/2023 | 1.335 | 1.365 | 1.2975 | 1.3463 |
| 09/12/2023 | 1.3613 | 1.3763 | 1.2675 | 1.2788 |
| 09/13/2023 | 1.2788 | 1.2938 | 1.1813 | 1.2525 |
| 09/14/2023 | 1.2638 | 1.2675 | 1.2263 | 1.2375 |
| 09/17/2023 | 1.2413 | 1.2413 | 1.1738 | 1.1738 |
| 09/18/2023 | 1.1738 | 1.1925 | 1.1588 | 1.1813 |
| 09/19/2023 | 1.185 | 1.215 | 1.17 | 1.1738 |
| 09/20/2023 | 1.1775 | 1.215 | 1.1588 | 1.2075 |
| 09/21/2023 | 1.2113 | 1.2375 | 1.2075 | 1.2188 |
| 09/24/2023 | 1.2263 | 1.26 | 1.2263 | 1.2525 |
| 09/25/2023 | 1.2563 | 1.2675 | 1.2375 | 1.245 |
| 09/26/2023 | 1.245 | 1.3088 | 1.2413 | 1.29 |
| 09/27/2023 | 1.2938 | 1.3388 | 1.2938 | 1.2975 |
| 09/28/2023 | 1.3013 | 1.3163 | 1.275 | 1.29 |
| 10/01/2023 | 1.2975 | 1.3125 | 1.2938 | 1.3013 |
| 10/02/2023 | 1.3088 | 1.3575 | 1.29 | 1.3425 |
| 10/03/2023 | 1.3425 | 1.3763 | 1.32 | 1.32 |
| 10/04/2023 | 1.3275 | 1.4175 | 1.3275 | 1.4138 |
| 10/05/2023 | 1.4175 | 1.47 | 1.3838 | 1.3988 |
| 10/08/2023 | 1.3425 | 1.4025 | 1.3313 | 1.3313 |
| 10/09/2023 | 1.3763 | 1.395 | 1.3575 | 1.3688 |
| 10/10/2023 | 1.3725 | 1.4138 | 1.3575 | 1.3688 |
| 10/11/2023 | 1.3913 | 1.3988 | 1.2675 | 1.305 |
| 10/12/2023 | 1.305 | 1.305 | 1.2525 | 1.26 |
| 10/15/2023 | 1.2713 | 1.29 | 1.1963 | 1.2 |
| 10/16/2023 | 1.2075 | 1.2375 | 1.1925 | 1.2338 |
| 10/17/2023 | 1.2 | 1.2225 | 1.1588 | 1.1588 |
| 10/18/2023 | 1.17 | 1.1888 | 1.1438 | 1.155 |
| 10/19/2023 | 1.1438 | 1.1513 | 1.0725 | 1.0725 |
| 10/22/2023 | 1.0875 | 1.1025 | 1.0725 | 1.0988 |
| 10/23/2023 | 1.1063 | 1.1438 | 1.0988 | 1.1363 |
| 10/24/2023 | 1.14 | 1.155 | 1.035 | 1.035 |
| 10/25/2023 | 1.0388 | 1.0725 | 1.0163 | 1.065 |
| 10/26/2023 | 1.0688 | 1.08 | 1.0463 | 1.065 |
| 10/29/2023 | 1.0725 | 1.0988 | 1.0688 | 1.0913 |
| 10/30/2023 | 1.0988 | 1.1025 | 1.0388 | 1.0425 |
| 10/31/2023 | 1.0538 | 1.0613 | 1.005 | 1.02 |
| 11/01/2023 | 1.0275 | 1.0538 | 1.0275 | 1.05 |
| 11/02/2023 | 1.05 | 1.065 | 1.035 | 1.0538 |
| 11/05/2023 | 1.065 | 1.0875 | 1.065 | 1.0838 |
| 11/06/2023 | 1.0838 | 1.0988 | 1.0763 | 1.0913 |
| 11/07/2023 | 1.095 | 1.1025 | 1.0725 | 1.0838 |
| 11/08/2023 | 1.0838 | 1.1025 | 1.0725 | 1.0913 |
| 11/09/2023 | 1.0913 | 1.0988 | 1.08 | 1.0838 |
| 11/12/2023 | 1.0838 | 1.1213 | 1.08 | 1.0875 |
| 11/13/2023 | 1.0875 | 1.0988 | 1.065 | 1.0913 |
| 11/14/2023 | 1.0988 | 1.155 | 1.0875 | 1.1475 |
| 11/15/2023 | 1.1475 | 1.1588 | 1.1138 | 1.1288 |
| 11/16/2023 | 1.1363 | 1.1438 | 1.1175 | 1.1288 |
| 11/19/2023 | 1.1363 | 1.17 | 1.1363 | 1.1663 |
| 11/20/2023 | 1.1625 | 1.17 | 1.1438 | 1.1513 |
| 11/21/2023 | 1.155 | 1.1588 | 1.1288 | 1.1363 |
| 11/22/2023 | 1.1363 | 1.155 | 1.125 | 1.1288 |
| 11/23/2023 | 1.1325 | 1.14 | 1.11 | 1.1213 |
| 11/26/2023 | 1.125 | 1.1475 | 1.125 | 1.14 |
| 11/27/2023 | 1.1438 | 1.1513 | 1.1363 | 1.1438 |
| 11/28/2023 | 1.1475 | 1.1475 | 1.125 | 1.125 |
| 11/29/2023 | 1.125 | 1.2188 | 1.125 | 1.1963 |
| 11/30/2023 | 1.1963 | 1.2075 | 1.1513 | 1.1625 |
| 12/03/2023 | 1.1663 | 1.1963 | 1.1475 | 1.155 |
| 12/04/2023 | 1.155 | 1.17 | 1.1475 | 1.155 |
| 12/05/2023 | 1.1625 | 1.1775 | 1.1175 | 1.1175 |
| 12/06/2023 | 1.1213 | 1.14 | 1.11 | 1.14 |
| 12/07/2023 | 1.1438 | 1.1888 | 1.1288 | 1.1775 |
| 12/10/2023 | 1.1775 | 1.1888 | 1.1213 | 1.1213 |
| 12/11/2023 | 1.1213 | 1.14 | 1.1175 | 1.125 |
| 12/12/2023 | 1.1288 | 1.1288 | 1.08 | 1.08 |
| 12/13/2023 | 1.0913 | 1.11 | 1.08 | 1.1063 |
| 12/14/2023 | 1.1063 | 1.1363 | 1.1025 | 1.1288 |
| 12/17/2023 | 1.125 | 1.1363 | 1.0988 | 1.1063 |
| 12/18/2023 | 1.11 | 1.1138 | 1.0763 | 1.095 |
| 12/19/2023 | 1.0988 | 1.1063 | 1.0688 | 1.0688 |
| 12/20/2023 | 1.0688 | 1.095 | 1.065 | 1.0875 |
| 12/21/2023 | 1.0875 | 1.095 | 1.0538 | 1.0613 |
| 12/24/2023 | 1.0613 | 1.0613 | 0.9863 | 1.0088 |
| 12/25/2023 | 1.02 | 1.0238 | 0.99 | 1.005 |
| 12/26/2023 | 1.005 | 1.0088 | 0.9713 | 0.9788 |
| 12/27/2023 | 0.9938 | 1.0088 | 0.9825 | 0.9975 |
| 12/28/2023 | 1.0013 | 1.0313 | 0.9975 | 1.0238 |