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
28.06
+2.42 (9.44%)
At close: Mar 27, 2026

IST:SAFKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202626.1028.2026.1028.0628.069.44%20,391,370
Mar 26, 202626.2427.7225.6425.6425.64-1.54%11,380,850
Mar 25, 202625.7026.5825.6226.0426.041.88%9,341,152
Mar 24, 202625.6825.7825.1825.5625.560.08%3,513,788
Mar 23, 202625.6025.8624.8025.5425.54-0.85%7,193,023
Mar 19, 202625.3825.9825.0025.7625.761.02%1,477,541
Mar 18, 202625.8025.9425.1625.5025.50-1.01%4,289,567
Mar 17, 202625.5026.1825.1025.7625.761.02%4,336,179
Mar 16, 202626.3026.3025.0425.5025.50-1.54%2,792,148
Mar 13, 202626.0026.1425.3425.9025.90-0.54%2,400,500
Mar 12, 202626.4826.4825.7426.0426.04-1.14%1,945,438
Mar 11, 202627.2027.2826.2026.3426.34-2.95%2,311,427
Mar 10, 202627.2027.3626.7227.1427.141.57%3,158,742
Mar 9, 202626.4227.4825.6026.7226.721.14%5,596,130
Mar 6, 202625.9027.0625.7226.4226.422.01%5,030,353
Mar 5, 202624.8826.2024.8825.9025.904.18%4,144,762
Mar 4, 202624.1825.1023.8224.8624.862.81%3,762,053
Mar 3, 202624.1824.4623.7624.1824.18-3,978,243
Mar 2, 202623.4224.6023.4024.1824.18-6.86%6,190,167
Feb 27, 202627.6627.6625.9625.9625.96-3.78%4,161,489
Feb 26, 202627.3228.0826.9826.9826.98-1.17%4,546,335
Feb 25, 202627.2027.3826.4827.3027.300.66%5,118,371
Feb 24, 202628.1828.1826.7627.1227.12-3.76%5,191,144
Feb 23, 202629.9230.2628.0628.1828.18-5.50%4,399,691
Feb 20, 202629.3830.0029.2029.8229.821.64%5,675,924
Feb 19, 202630.0830.2628.6229.3429.34-2.46%7,863,693
Feb 18, 202629.6030.3229.4430.0830.081.69%11,316,390
Feb 17, 202629.2029.9029.0029.5829.580.75%8,377,208
Feb 16, 202628.0829.6428.0829.3629.365.92%11,696,870
Feb 13, 202628.4028.4827.7227.7227.72-2.46%5,855,643
Feb 12, 202628.2428.6627.9428.4228.420.71%5,587,909
Feb 11, 202628.2028.5427.9828.2228.220.64%4,139,285
Feb 10, 202628.5028.7027.8028.0428.04-1.13%5,473,702
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