Safkar Ege Sogutmacilik Klima Soguk Hava Tesisleri Ihracat Ithalat Sanayi ve Ticaret Anonim Sirketi (IST:SAFKR)

Turkey · Delayed Price · Currency is TRY

13.44

+0.33 (2.52%)

At close: Oct 28, 2026

IST:SAFKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.98	13.49	12.68	13.44	13.44	2.52%	792,903
Oct 27, 2026	13.22	13.41	12.17	13.11	13.11	-0.83%	3,801,992
Oct 26, 2026	12.59	13.60	12.37	13.22	13.22	5.42%	4,822,029
Oct 23, 2026	11.56	12.54	11.32	12.54	12.54	10.00%	4,564,998
Oct 22, 2026	11.28	11.61	11.01	11.40	11.40	1.06%	1,567,944
Oct 21, 2026	11.84	11.85	11.28	11.28	11.28	-4.73%	1,891,233
Oct 20, 2026	11.75	12.19	11.65	11.84	11.84	0.77%	1,273,630
Oct 19, 2026	12.16	12.23	11.75	11.75	11.75	-3.37%	1,333,864
Oct 16, 2026	11.80	12.19	11.38	12.16	12.16	2.10%	2,606,260
Oct 15, 2026	11.99	12.07	11.55	11.91	11.91	-0.67%	2,236,688
Oct 14, 2026	11.90	12.26	11.75	11.99	11.99	-0.50%	1,718,970
Oct 13, 2026	12.00	12.29	11.83	12.05	12.05	0.42%	2,315,468
Oct 12, 2026	12.57	12.69	11.98	12.00	12.00	-4.53%	2,500,900
Oct 9, 2026	12.59	13.60	12.46	12.57	12.57	0.96%	3,451,086
Oct 8, 2026	13.10	13.16	12.24	12.45	12.45	-4.96%	2,765,179
Oct 7, 2026	14.26	14.62	12.89	13.10	13.10	-8.13%	5,135,924
Oct 6, 2026	14.80	14.87	13.72	14.26	14.26	-1.04%	7,793,790
Oct 5, 2026	13.20	14.41	13.20	14.41	14.41	10.00%	6,521,734
Oct 2, 2026	12.00	13.20	11.96	13.10	13.10	9.17%	4,624,265
Oct 1, 2026	11.88	12.18	11.50	12.00	12.00	3.45%	4,063,889
Sep 30, 2026	11.10	11.82	10.97	11.60	11.60	4.50%	8,754,670
Sep 29, 2026	11.08	11.53	10.90	11.10	11.10	1.00%	2,622,903
Sep 28, 2026	11.16	11.16	10.50	10.99	10.99	-1.70%	2,469,527
Sep 25, 2026	11.00	11.64	10.87	11.18	11.18	2.29%	3,220,304
Sep 24, 2026	10.99	11.00	10.66	10.93	10.93	1.02%	3,122,601
Sep 23, 2026	11.24	11.41	10.77	10.82	10.82	-3.74%	3,436,985
Sep 22, 2026	10.92	11.57	10.92	11.24	11.24	0.54%	3,342,452
Sep 21, 2026	11.70	11.70	10.96	11.18	11.18	-4.44%	4,740,932
Sep 18, 2026	11.82	12.10	11.06	11.70	11.70	-1.35%	6,266,073
Sep 17, 2026	11.80	12.27	11.51	11.86	11.86	-1.66%	4,930,430
Sep 16, 2026	13.13	13.13	11.70	12.06	12.06	-7.23%	8,011,919
Sep 15, 2026	13.62	13.69	13.00	13.00	13.00	-4.55%	5,100,799
Sep 14, 2026	14.28	14.30	13.59	13.62	13.62	-4.49%	4,355,735
Sep 11, 2026	14.15	14.35	13.93	14.26	14.26	0.07%	5,010,029
Sep 10, 2026	14.63	14.76	14.19	14.25	14.25	-3.06%	3,547,946
Sep 9, 2026	14.06	15.02	14.04	14.70	14.70	4.48%	7,068,919
Sep 8, 2026	14.05	14.18	13.65	14.07	14.07	0.07%	7,546,316
Sep 7, 2026	14.46	15.20	14.01	14.06	14.06	-2.70%	9,945,474
Sep 4, 2026	16.00	16.09	14.40	14.45	14.45	-9.69%	14,913,411
Sep 3, 2026	17.20	17.24	15.85	16.00	16.00	-6.27%	3,688,867
Sep 2, 2026	16.88	17.35	16.55	17.07	17.07	1.43%	4,974,438
Sep 1, 2026	17.96	17.99	16.75	16.83	16.83	-6.24%	4,604,280
Aug 31, 2026	18.29	18.30	17.92	17.95	17.95	-1.64%	2,568,325
Aug 28, 2026	18.30	18.65	18.13	18.25	18.25	-0.27%	4,173,578
Aug 27, 2026	18.48	18.70	18.30	18.30	18.30	-0.54%	2,477,094
Aug 26, 2026	18.80	18.88	18.40	18.40	18.40	-1.55%	2,593,070
Aug 25, 2026	19.08	19.25	18.45	18.69	18.69	-2.04%	2,880,721
Aug 24, 2026	19.70	20.00	19.08	19.08	19.08	-3.15%	4,315,921
Aug 21, 2026	19.54	19.75	19.47	19.70	19.70	0.82%	4,402,181
Aug 20, 2026	19.39	19.70	19.10	19.54	19.54	1.56%	4,408,253