Safkar Ege Sogutmacilik Klima Soguk Hava Tesisleri Ihracat Ithalat Sanayi ve Ticaret Anonim Sirketi (IST:SAFKR)
Turkey · Delayed Price · Currency is TRY 20.66
-0.40 (-1.90%)
At close: Oct 8, 2025
IST:SAFKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 21.20 | 21.86 | 20.98 | 21.16 | - | 0.47% | 4,716,199 |
| Oct 7, 2025 | 20.56 | 21.36 | 20.56 | 21.06 | 21.06 | 3.24% | 14,950,780 |
| Oct 6, 2025 | 20.24 | 20.74 | 20.10 | 20.40 | 20.40 | 2.72% | 11,349,030 |
| Oct 3, 2025 | 19.52 | 20.44 | 19.52 | 19.86 | 19.86 | 2.37% | 7,290,214 |
| Oct 2, 2025 | 19.07 | 19.81 | 18.89 | 19.40 | 19.40 | 1.94% | 7,312,775 |
| Oct 1, 2025 | 20.20 | 20.20 | 18.88 | 19.03 | 19.03 | -4.61% | 8,523,030 |
| Sep 30, 2025 | 21.40 | 21.48 | 19.84 | 19.95 | 19.95 | -6.07% | 8,285,137 |
| Sep 29, 2025 | 20.70 | 21.42 | 20.46 | 21.24 | 21.24 | 4.02% | 9,494,740 |
| Sep 26, 2025 | 20.50 | 20.92 | 20.34 | 20.42 | 20.42 | 0.10% | 6,830,805 |
| Sep 25, 2025 | 19.55 | 20.42 | 19.53 | 20.40 | 20.40 | 4.94% | 14,430,710 |
| Sep 24, 2025 | 19.76 | 20.26 | 19.40 | 19.44 | 19.44 | -1.02% | 7,723,910 |
| Sep 23, 2025 | 20.04 | 20.28 | 19.60 | 19.64 | 19.64 | -1.75% | 6,939,182 |
| Sep 22, 2025 | 21.38 | 21.90 | 19.88 | 19.99 | 19.99 | -4.72% | 20,199,580 |
| Sep 19, 2025 | 21.10 | 21.58 | 20.80 | 20.98 | 20.98 | -0.57% | 12,668,030 |
| Sep 18, 2025 | 21.70 | 22.26 | 20.96 | 21.10 | 21.10 | -1.31% | 10,841,940 |
| Sep 17, 2025 | 21.64 | 21.64 | 20.86 | 21.38 | 21.38 | 1.91% | 7,421,923 |
| Sep 16, 2025 | 20.24 | 22.14 | 20.24 | 20.98 | 20.98 | 4.17% | 20,476,220 |
| Sep 15, 2025 | 19.85 | 20.52 | 19.85 | 20.14 | 20.14 | 2.49% | 9,598,579 |
| Sep 12, 2025 | 20.16 | 20.18 | 19.63 | 19.65 | 19.65 | -1.26% | 5,683,425 |
| Sep 11, 2025 | 20.80 | 22.42 | 19.70 | 19.90 | 19.90 | -2.67% | 12,704,600 |
| Sep 10, 2025 | 20.25 | 20.80 | 19.25 | 20.45 | 20.45 | 0.78% | 39,609,886 |
| Sep 9, 2025 | 19.99 | 20.32 | 19.78 | 20.29 | 20.29 | 1.86% | 11,987,406 |
| Sep 8, 2025 | 18.81 | 20.32 | 18.75 | 19.92 | 19.92 | 6.10% | 20,018,289 |
| Sep 5, 2025 | 19.26 | 19.39 | 18.63 | 18.77 | 18.77 | -2.29% | 3,433,625 |
| Sep 4, 2025 | 19.04 | 19.56 | 18.61 | 19.21 | 19.21 | 0.92% | 4,392,207 |
| Sep 3, 2025 | 19.04 | 19.04 | 18.24 | 19.04 | 19.04 | 0.84% | 4,155,197 |
| Sep 2, 2025 | 19.21 | 19.30 | 18.26 | 18.88 | 18.88 | -1.74% | 3,841,432 |
| Sep 1, 2025 | 19.69 | 19.71 | 19.09 | 19.21 | 19.21 | -1.89% | 4,493,387 |
| Aug 29, 2025 | 19.69 | 19.93 | 19.39 | 19.58 | 19.58 | - | 2,343,395 |
| Aug 28, 2025 | 20.08 | 20.08 | 19.58 | 19.58 | 19.58 | -2.20% | 4,201,976 |
| Aug 27, 2025 | 20.80 | 20.83 | 19.93 | 20.02 | 20.02 | -3.32% | 5,255,878 |
| Aug 26, 2025 | 20.66 | 20.92 | 20.34 | 20.71 | 20.71 | 0.86% | 7,075,895 |
| Aug 25, 2025 | 20.09 | 20.60 | 20.00 | 20.53 | 20.53 | 3.00% | 6,748,308 |
| Aug 22, 2025 | 19.95 | 20.18 | 19.85 | 19.93 | 19.93 | -0.09% | 4,230,238 |
| Aug 21, 2025 | 19.74 | 19.95 | 19.67 | 19.95 | 19.95 | 1.07% | 3,438,187 |
| Aug 20, 2025 | 20.08 | 20.22 | 19.72 | 19.74 | 19.74 | -2.01% | 5,049,612 |
| Aug 19, 2025 | 19.56 | 20.18 | 19.49 | 20.15 | 20.15 | 2.97% | 5,972,206 |
| Aug 18, 2025 | 19.81 | 19.90 | 19.51 | 19.56 | 19.56 | -1.24% | 2,510,261 |
| Aug 15, 2025 | 20.09 | 20.25 | 19.39 | 19.81 | 19.81 | 0.90% | 5,269,432 |
| Aug 14, 2025 | 19.92 | 19.92 | 19.35 | 19.63 | 19.63 | -0.89% | 3,412,502 |
| Aug 13, 2025 | 19.85 | 20.36 | 19.58 | 19.81 | 19.81 | -0.09% | 4,039,499 |
| Aug 12, 2025 | 20.09 | 20.27 | 19.09 | 19.83 | 19.83 | -1.31% | 8,308,162 |
| Aug 11, 2025 | 19.69 | 20.18 | 19.49 | 20.09 | 20.09 | 2.61% | 5,999,851 |
| Aug 8, 2025 | 19.37 | 19.65 | 18.98 | 19.58 | 19.58 | 1.46% | 4,247,305 |
| Aug 7, 2025 | 19.21 | 19.32 | 18.95 | 19.30 | 19.30 | 0.83% | 3,653,659 |
| Aug 6, 2025 | 19.21 | 19.21 | 18.84 | 19.14 | 19.14 | 0.56% | 2,526,715 |
| Aug 5, 2025 | 19.19 | 19.34 | 19.02 | 19.04 | 19.04 | -0.28% | 2,212,537 |
| Aug 4, 2025 | 19.39 | 19.46 | 18.96 | 19.09 | 19.09 | -1.72% | 1,462,415 |
| Aug 1, 2025 | 19.51 | 19.53 | 19.30 | 19.42 | 19.42 | 0.37% | 1,116,320 |
| Jul 31, 2025 | 19.56 | 19.78 | 19.35 | 19.35 | 19.35 | -1.08% | 4,171,408 |