Skip to main content
logo
Safkar Ege Sogutmacilik Klima Soguk Hava Tesisleri Ihracat Ithalat Sanayi ve Ticaret Anonim Sirketi (IST:SAFKR)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.84
+1.14 (4.44%)
At close: Jan 16, 2026

IST:SAFKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202625.7626.9625.4426.8426.844.44%7,068,678
Jan 15, 202624.6825.7024.2825.7025.704.13%6,307,307
Jan 14, 202625.0025.5424.4024.6824.68-1.28%3,938,624
Jan 13, 202625.5025.5024.8625.0025.00-1.73%3,835,127
Jan 12, 202624.6025.8624.4825.4425.445.82%7,547,357
Jan 9, 202623.7024.1823.3024.0424.043.18%3,452,509
Jan 8, 202624.5225.0023.3023.3023.30-3.88%4,350,401
Jan 7, 202624.0025.4823.2824.2424.241.42%7,287,454
Jan 6, 202622.4024.1621.6823.9023.907.17%8,334,861
Jan 5, 202622.9623.2822.2222.3022.30-2.87%4,027,743
Jan 2, 202623.8023.8022.6222.9622.96-2.21%3,374,367
Dec 31, 202523.3423.7622.9423.4823.483.25%3,300,925
Dec 30, 202524.7624.7622.5422.7422.74-8.16%10,830,030
Dec 29, 202527.6027.9024.7624.7624.76-9.96%11,473,840
Dec 26, 202528.4228.9627.2627.5027.50-2.55%6,211,361
Dec 25, 202527.5628.4027.5428.2228.222.17%5,140,592
Dec 24, 202530.1030.2827.4827.6227.62-8.24%12,546,120
Dec 23, 202529.5030.4229.1030.1030.102.03%7,116,050
Dec 22, 202528.5830.1028.4629.5029.504.31%11,829,290
Dec 19, 202525.7228.2825.7228.2828.289.95%13,678,580
Dec 18, 202525.3225.7425.1625.7225.721.58%3,710,794
Dec 17, 202525.1625.4424.6225.3225.321.12%4,407,044
Dec 16, 202525.5025.7824.6825.0425.04-1.80%4,815,783
Dec 15, 202524.6225.7424.2625.5025.503.66%4,425,311
Dec 12, 202525.8225.8224.5824.6024.60-3.15%3,848,599
Dec 11, 202525.8026.6825.2225.4025.40-2.68%4,627,395
Dec 10, 202525.1226.2624.9226.1026.103.90%6,745,713
Dec 9, 202524.6825.2224.3025.1225.122.78%5,368,810
Dec 8, 202524.6024.7424.2824.4424.44-2,259,524
Dec 5, 202524.7024.7624.2824.4424.44-0.49%2,216,123
Dec 4, 202524.5224.7023.8824.5624.560.16%4,544,717
Dec 3, 202524.0225.0224.0224.5224.522.42%3,638,373
Dec 2, 202524.6024.7823.9423.9423.94-2.60%2,632,060
Dec 1, 202525.1825.4224.5624.5824.58-2.46%3,834,467
Nov 28, 202523.6225.7823.1025.2025.206.33%7,136,164
Nov 27, 202524.7025.0023.2023.7023.70-4.05%6,162,500
Nov 26, 202525.9826.3024.7024.7024.70-3.97%3,252,428
Nov 25, 202526.8426.8425.6025.7225.72-3.89%3,412,728
Nov 24, 202526.8426.9026.3226.7626.76-0.15%3,775,175
Nov 21, 202526.1027.0425.9626.8026.803.00%5,365,581
Nov 20, 202525.1026.2824.4826.0226.025.00%6,334,480
Nov 19, 202525.5025.8624.7824.7824.78-2.82%5,650,579
Nov 18, 202526.7027.1625.3825.5025.50-4.14%7,622,276
Nov 17, 202526.0426.8425.8226.6026.602.15%4,768,809
Nov 14, 202525.7026.3225.6826.0426.04-0.46%2,967,287
Nov 13, 202526.3426.7025.7626.1626.16-0.46%3,829,350
Nov 12, 202526.8827.0226.1226.2826.28-1.20%4,809,618
Nov 11, 202526.4227.0826.0426.6026.600.68%10,392,510
Nov 10, 202525.9827.1024.1226.4226.423.36%12,161,070
Nov 7, 202526.9026.9225.5625.5625.56-4.70%6,321,300