Safkar Ege Sogutmacilik Klima Soguk Hava Tesisleri Ihracat Ithalat Sanayi ve Ticaret Anonim Sirketi (IST:SAFKR)
Turkey · Delayed Price · Currency is TRY 13.10
-1.16 (-8.13%)
Last updated: Oct 7, 2026, 5:59 PM GMT+3
IST:SAFKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 19.82 | 20.02 | 19.14 | 19.24 | 19.24 | -2.88% | 3,313,284 |
| Aug 18, 2026 | 20.16 | 20.48 | 19.81 | 19.81 | 19.81 | -2.03% | 2,847,504 |
| Aug 17, 2026 | 20.48 | 20.52 | 19.95 | 20.22 | 20.22 | -1.37% | 2,694,835 |
| Aug 14, 2026 | 20.10 | 20.50 | 20.04 | 20.50 | 20.50 | 1.99% | 3,042,619 |
| Aug 13, 2026 | 19.46 | 21.10 | 19.32 | 20.10 | 20.10 | 2.24% | 5,186,290 |
| Aug 12, 2026 | 20.98 | 21.12 | 19.66 | 19.66 | 19.66 | -6.38% | 2,832,193 |
| Aug 11, 2026 | 21.48 | 21.50 | 20.96 | 21.00 | 21.00 | -2.33% | 2,223,779 |
| Aug 10, 2026 | 21.62 | 21.62 | 21.00 | 21.50 | 21.50 | 0.84% | 4,202,019 |
| Aug 7, 2026 | 21.68 | 21.76 | 20.96 | 21.32 | 21.32 | -0.74% | 2,217,161 |
| Aug 6, 2026 | 21.36 | 22.00 | 20.98 | 21.48 | 21.48 | 0.09% | 3,635,051 |
| Aug 5, 2026 | 20.58 | 21.46 | 19.72 | 21.46 | 21.46 | 4.68% | 3,592,951 |
| Aug 4, 2026 | 20.32 | 20.70 | 19.92 | 20.50 | 20.50 | 0.89% | 3,183,233 |
| Aug 3, 2026 | 19.51 | 20.32 | 19.26 | 20.32 | 20.32 | 4.15% | 2,563,451 |
| Jul 31, 2026 | 19.06 | 19.51 | 18.97 | 19.51 | 19.51 | 2.79% | 2,123,734 |
| Jul 30, 2026 | 19.17 | 19.37 | 18.72 | 18.98 | 18.98 | -1.40% | 2,795,072 |