Saat ve Saat Sanayi ve Ticaret A.S. (SSAAT) Price History
Daily open, high, low, close and volume for Saat ve Saat Sanayi ve Ticaret A.S. (SSAAT) from 2026-07-16 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | TRY 22.96 | TRY 23.30 | TRY 22.40 | TRY 22.98 | 2,184,676 |
| 2026-10-19 | TRY 24.16 | TRY 24.40 | TRY 22.96 | TRY 22.96 | 1,244,600 |
| 2026-10-16 | TRY 25.44 | TRY 25.44 | TRY 23.80 | TRY 24.22 | 769,511 |
| 2026-10-15 | TRY 25.96 | TRY 26.10 | TRY 25.18 | TRY 25.46 | 1,092,950 |
| 2026-10-14 | TRY 26.00 | TRY 26.14 | TRY 25.34 | TRY 25.98 | 1,155,055 |
| 2026-10-13 | TRY 26.74 | TRY 26.82 | TRY 25.86 | TRY 26.00 | 809,204 |
| 2026-10-12 | TRY 27.16 | TRY 27.48 | TRY 26.46 | TRY 26.74 | 800,288 |
| 2026-10-09 | TRY 26.34 | TRY 27.86 | TRY 26.34 | TRY 27.14 | 1,682,613 |
| 2026-10-08 | TRY 25.96 | TRY 26.62 | TRY 25.50 | TRY 26.32 | 668,935 |
| 2026-10-07 | TRY 27.18 | TRY 27.36 | TRY 25.56 | TRY 25.96 | 1,291,002 |
| 2026-10-06 | TRY 26.90 | TRY 27.70 | TRY 26.58 | TRY 27.10 | 1,038,511 |
| 2026-10-05 | TRY 27.16 | TRY 27.96 | TRY 26.64 | TRY 26.82 | 1,261,162 |
| 2026-10-02 | TRY 26.90 | TRY 27.78 | TRY 26.90 | TRY 27.20 | 1,401,862 |
| 2026-10-01 | TRY 25.86 | TRY 27.42 | TRY 25.70 | TRY 27.28 | 1,316,353 |
| 2026-09-30 | TRY 26.98 | TRY 26.98 | TRY 25.46 | TRY 25.76 | 1,078,992 |
| 2026-09-29 | TRY 26.90 | TRY 27.10 | TRY 25.76 | TRY 27.06 | 949,570 |
| 2026-09-28 | TRY 27.74 | TRY 28.48 | TRY 25.80 | TRY 26.96 | 1,512,670 |
| 2026-09-25 | TRY 28.20 | TRY 28.46 | TRY 27.48 | TRY 27.84 | 798,801 |
| 2026-09-24 | TRY 28.50 | TRY 28.72 | TRY 27.46 | TRY 27.64 | 1,176,947 |
| 2026-09-23 | TRY 29.36 | TRY 29.76 | TRY 28.50 | TRY 28.50 | 1,372,159 |
| 2026-09-22 | TRY 27.68 | TRY 30.16 | TRY 27.54 | TRY 29.36 | 3,195,360 |
| 2026-09-21 | TRY 26.96 | TRY 29.00 | TRY 25.22 | TRY 27.88 | 4,748,475 |
| 2026-09-18 | TRY 28.12 | TRY 28.18 | TRY 26.78 | TRY 27.10 | 2,798,006 |
| 2026-09-17 | TRY 28.90 | TRY 28.90 | TRY 27.50 | TRY 28.30 | 2,439,429 |
| 2026-09-16 | TRY 30.90 | TRY 31.08 | TRY 27.86 | TRY 28.90 | 3,949,853 |
| 2026-09-15 | TRY 32.52 | TRY 32.76 | TRY 30.90 | TRY 30.90 | 2,124,537 |
| 2026-09-14 | TRY 32.28 | TRY 33.00 | TRY 31.70 | TRY 32.52 | 2,790,432 |
| 2026-09-11 | TRY 33.02 | TRY 33.08 | TRY 32.22 | TRY 32.44 | 1,917,572 |
| 2026-09-10 | TRY 33.10 | TRY 34.04 | TRY 32.92 | TRY 32.96 | 2,938,339 |
| 2026-09-09 | TRY 32.50 | TRY 34.18 | TRY 32.32 | TRY 33.10 | 6,158,037 |
| 2026-09-08 | TRY 32.68 | TRY 32.72 | TRY 32.20 | TRY 32.50 | 2,576,515 |
| 2026-09-07 | TRY 32.68 | TRY 33.10 | TRY 32.50 | TRY 32.68 | 2,518,580 |
| 2026-09-04 | TRY 32.98 | TRY 33.28 | TRY 32.26 | TRY 32.68 | 2,933,989 |
| 2026-09-03 | TRY 35.04 | TRY 35.18 | TRY 32.76 | TRY 32.76 | 4,284,195 |
| 2026-09-02 | TRY 35.26 | TRY 35.60 | TRY 34.84 | TRY 35.06 | 2,487,778 |
| 2026-09-01 | TRY 35.10 | TRY 36.02 | TRY 34.60 | TRY 35.26 | 4,492,197 |
| 2026-08-31 | TRY 37.08 | TRY 37.08 | TRY 35.02 | TRY 35.02 | 3,419,968 |
| 2026-08-28 | TRY 37.54 | TRY 37.66 | TRY 37.02 | TRY 37.08 | 4,013,918 |
| 2026-08-27 | TRY 37.70 | TRY 37.82 | TRY 37.40 | TRY 37.48 | 2,962,422 |
| 2026-08-26 | TRY 37.48 | TRY 38.04 | TRY 37.46 | TRY 37.50 | 4,473,308 |
| 2026-08-25 | TRY 37.90 | TRY 38.26 | TRY 37.52 | TRY 37.60 | 3,395,933 |
| 2026-08-24 | TRY 38.78 | TRY 39.58 | TRY 38.06 | TRY 38.06 | 8,380,527 |
| 2026-08-21 | TRY 37.86 | TRY 38.74 | TRY 37.54 | TRY 38.26 | 6,887,422 |
| 2026-08-20 | TRY 37.10 | TRY 38.90 | TRY 37.10 | TRY 37.82 | 9,994,387 |
| 2026-08-19 | TRY 37.00 | TRY 38.28 | TRY 36.52 | TRY 37.10 | 8,694,384 |
| 2026-08-18 | TRY 38.90 | TRY 38.96 | TRY 37.14 | TRY 37.14 | 5,124,188 |
| 2026-08-17 | TRY 40.10 | TRY 40.46 | TRY 39.02 | TRY 39.02 | 6,606,450 |
| 2026-08-14 | TRY 42.50 | TRY 44.00 | TRY 39.72 | TRY 40.10 | 18,139,506 |
| 2026-08-13 | TRY 38.92 | TRY 40.00 | TRY 38.00 | TRY 40.00 | 4,941,593 |
| 2026-08-12 | TRY 38.62 | TRY 39.64 | TRY 37.68 | TRY 39.10 | 6,668,762 |
| 2026-08-11 | TRY 41.50 | TRY 41.50 | TRY 39.02 | TRY 39.08 | 6,913,587 |
| 2026-08-10 | TRY 40.24 | TRY 40.56 | TRY 38.36 | TRY 38.52 | 6,293,166 |
| 2026-08-07 | TRY 38.74 | TRY 41.66 | TRY 38.10 | TRY 40.28 | 18,602,174 |
| 2026-08-06 | TRY 36.88 | TRY 39.32 | TRY 36.26 | TRY 39.00 | 17,599,135 |
| 2026-08-05 | TRY 36.98 | TRY 37.06 | TRY 35.32 | TRY 37.06 | 5,916,092 |
| 2026-08-04 | TRY 34.92 | TRY 37.00 | TRY 34.92 | TRY 37.00 | 9,903,238 |
| 2026-08-03 | TRY 35.36 | TRY 36.12 | TRY 34.76 | TRY 34.78 | 7,709,718 |
| 2026-07-31 | TRY 35.80 | TRY 36.14 | TRY 34.70 | TRY 35.04 | 10,533,624 |
| 2026-07-30 | TRY 36.98 | TRY 37.12 | TRY 35.34 | TRY 35.80 | 12,662,663 |
| 2026-07-29 | TRY 39.28 | TRY 39.50 | TRY 36.72 | TRY 37.00 | 19,174,204 |
| 2026-07-28 | TRY 41.48 | TRY 41.88 | TRY 38.90 | TRY 39.28 | 15,853,862 |
| 2026-07-27 | TRY 48.70 | TRY 48.70 | TRY 41.56 | TRY 41.56 | 37,006,787 |
| 2026-07-24 | TRY 42.00 | TRY 46.16 | TRY 41.46 | TRY 46.16 | 39,678,167 |
| 2026-07-23 | TRY 40.18 | TRY 42.66 | TRY 40.18 | TRY 41.98 | 45,393,993 |
| 2026-07-22 | TRY 42.10 | TRY 42.58 | TRY 40.00 | TRY 40.18 | 34,659,405 |
| 2026-07-21 | TRY 44.36 | TRY 44.80 | TRY 41.82 | TRY 41.94 | 27,365,669 |
| 2026-07-20 | TRY 45.36 | TRY 47.40 | TRY 43.54 | TRY 44.00 | 48,738,966 |
| 2026-07-17 | TRY 48.90 | TRY 48.90 | TRY 45.36 | TRY 45.36 | 81,320,955 |
| 2026-07-16 | TRY 54.00 | TRY 55.25 | TRY 50.40 | TRY 50.40 | 85,976,837 |