Safkar Ege Sogutmacilik Klima Soguk Hava Tesisleri Ihracat Ithalat Sanayi ve Ticaret Anonim Sirketi (IST:SAFKR)
Turkey · Delayed Price · Currency is TRY 113.10
-0.10 (-0.09%)
At close: Aug 22, 2025, 6:00 PM GMT+3
IST:SAFKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 113.20 | 114.50 | 112.60 | 113.10 | - | -0.09% | 745,580 |
| Aug 21, 2025 | 112.00 | 113.20 | 111.60 | 113.20 | - | 1.07% | 605,981 |
| Aug 20, 2025 | 113.90 | 114.70 | 111.90 | 112.00 | - | -2.01% | 889,995 |
| Aug 19, 2025 | 111.00 | 114.50 | 110.60 | 114.30 | - | 2.97% | 1,052,602 |
| Aug 18, 2025 | 112.40 | 112.90 | 110.70 | 111.00 | - | -1.25% | 442,434 |
| Aug 15, 2025 | 114.00 | 114.90 | 110.00 | 112.40 | - | 0.90% | 928,738 |
| Aug 14, 2025 | 113.00 | 113.00 | 109.80 | 111.40 | - | -0.89% | 601,454 |
| Aug 13, 2025 | 112.60 | 115.50 | 111.10 | 112.40 | - | -0.09% | 711,962 |
| Aug 12, 2025 | 114.00 | 115.00 | 108.30 | 112.50 | - | -1.32% | 1,464,314 |
| Aug 11, 2025 | 111.70 | 114.50 | 110.60 | 114.00 | - | 2.61% | 1,057,474 |
| Aug 8, 2025 | 109.90 | 111.50 | 107.70 | 111.10 | - | 1.46% | 748,588 |
| Aug 7, 2025 | 109.00 | 109.60 | 107.50 | 109.50 | - | 0.83% | 643,958 |
| Aug 6, 2025 | 109.00 | 109.00 | 106.90 | 108.60 | - | 0.56% | 445,334 |
| Aug 5, 2025 | 108.90 | 109.70 | 107.90 | 108.00 | - | -0.28% | 389,960 |
| Aug 4, 2025 | 110.00 | 110.40 | 107.60 | 108.30 | - | -1.72% | 257,751 |
| Aug 1, 2025 | 110.70 | 110.80 | 109.50 | 110.20 | - | 0.36% | 196,752 |
| Jul 31, 2025 | 111.00 | 112.20 | 109.80 | 109.80 | - | -1.08% | 735,211 |
| Jul 30, 2025 | 110.60 | 112.00 | 107.40 | 111.00 | - | 0.36% | 987,494 |
| Jul 29, 2025 | 107.10 | 111.70 | 106.80 | 110.60 | - | 3.75% | 1,056,170 |
| Jul 28, 2025 | 110.10 | 110.80 | 106.60 | 106.60 | - | -2.91% | 305,863 |
| Jul 25, 2025 | 110.00 | 110.00 | 108.70 | 109.80 | - | 0.73% | 405,558 |
| Jul 24, 2025 | 109.00 | 109.40 | 107.70 | 109.00 | - | 1.11% | 267,704 |
| Jul 23, 2025 | 110.20 | 110.70 | 107.80 | 107.80 | - | -2.18% | 305,291 |
| Jul 22, 2025 | 112.00 | 112.50 | 109.60 | 110.20 | - | -1.17% | 337,662 |
| Jul 21, 2025 | 111.00 | 112.60 | 109.50 | 111.50 | - | 1.00% | 942,289 |
| Jul 18, 2025 | 111.30 | 112.60 | 110.20 | 110.40 | - | -0.81% | 343,489 |
| Jul 17, 2025 | 109.40 | 115.90 | 105.00 | 111.30 | - | 2.02% | 1,812,515 |
| Jul 16, 2025 | 109.30 | 115.30 | 108.10 | 109.10 | - | -0.18% | 1,360,614 |
| Jul 14, 2025 | 114.40 | 115.00 | 109.30 | 109.30 | - | -4.46% | 428,015 |
| Jul 11, 2025 | 115.50 | 117.00 | 113.70 | 114.40 | - | -0.87% | 416,769 |
| Jul 10, 2025 | 116.10 | 117.00 | 113.90 | 115.40 | - | -0.60% | 840,669 |
| Jul 9, 2025 | 113.00 | 116.50 | 112.30 | 116.10 | - | 2.56% | 696,127 |
| Jul 8, 2025 | 113.50 | 114.80 | 112.10 | 113.20 | - | -0.18% | 901,406 |
| Jul 7, 2025 | 109.30 | 113.50 | 107.60 | 113.40 | - | 2.81% | 870,307 |
| Jul 4, 2025 | 106.00 | 113.00 | 104.60 | 110.30 | - | 4.06% | 1,222,484 |
| Jul 3, 2025 | 103.00 | 106.20 | 101.00 | 106.00 | - | 4.95% | 817,808 |
| Jul 2, 2025 | 100.50 | 103.50 | 98.55 | 101.00 | - | 1.25% | 826,389 |
| Jul 1, 2025 | 102.00 | 102.10 | 96.90 | 99.75 | - | -1.82% | 690,336 |
| Jun 30, 2025 | 103.00 | 103.40 | 99.20 | 101.60 | - | -1.36% | 456,860 |
| Jun 27, 2025 | 101.70 | 104.60 | 100.60 | 103.00 | - | 1.68% | 500,350 |
| Jun 26, 2025 | 100.70 | 102.90 | 100.40 | 101.30 | - | 0.60% | 209,307 |
| Jun 25, 2025 | 104.70 | 105.30 | 100.60 | 100.70 | - | -3.45% | 436,919 |
| Jun 24, 2025 | 103.50 | 105.00 | 102.10 | 104.30 | - | 2.56% | 412,104 |
| Jun 23, 2025 | 105.00 | 106.00 | 99.80 | 101.70 | - | -3.33% | 597,614 |
| Jun 20, 2025 | 101.30 | 106.00 | 100.50 | 105.20 | - | 3.95% | 515,571 |
| Jun 19, 2025 | 104.20 | 106.80 | 100.60 | 101.20 | - | -2.88% | 762,922 |
| Jun 18, 2025 | 99.50 | 105.50 | 97.95 | 104.20 | - | 4.20% | 616,711 |
| Jun 17, 2025 | 98.60 | 100.30 | 95.45 | 100.00 | - | 2.04% | 531,939 |
| Jun 16, 2025 | 104.70 | 105.60 | 96.25 | 98.00 | - | -6.49% | 867,785 |
| Jun 13, 2025 | 103.70 | 105.80 | 101.20 | 104.80 | - | -2.33% | 394,659 |