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
28.36
-0.86 (-2.94%)
At close: Feb 9, 2026

IST:SAFKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202629.2229.5028.0828.3628.36-2.94%9,355,118
Feb 6, 202627.9029.7227.9029.2229.225.41%14,007,790
Feb 5, 202628.4028.4427.5027.7227.72-1.28%5,142,707
Feb 4, 202627.9828.7427.2828.0828.080.29%9,709,833
Feb 3, 202628.4828.6226.6628.0028.00-1.69%8,505,962
Feb 2, 202629.8230.0427.9628.4828.48-3.46%8,586,973
Jan 30, 202629.5029.5028.5829.5029.500.41%3,656,092
Jan 29, 202630.0030.0628.7229.3829.38-2.39%4,854,777
Jan 28, 202630.5230.5229.7630.1030.10-1.38%6,526,355
Jan 27, 202629.3830.7429.1230.5230.523.74%9,318,661
Jan 26, 202629.6229.8228.7429.4229.42-0.68%4,760,671
Jan 23, 202628.5030.1228.4629.6229.624.66%9,256,465
Jan 22, 202628.9828.9828.1228.3028.30-1.87%3,072,755
Jan 21, 202629.2029.3827.9228.8428.84-0.89%5,602,446
Jan 20, 202629.4030.2627.9429.1029.10-0.82%10,972,730
Jan 19, 202626.9029.4826.6429.3429.349.31%13,745,820
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