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
22.82
-0.18 (-0.78%)
At close: May 26, 2026

IST:SAFKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202623.1023.1022.5622.8222.82-0.78%1,375,088
May 25, 202623.1424.0022.8623.0023.00-0.69%4,216,035
May 22, 202621.6423.4821.6423.1623.168.43%8,517,879
May 21, 202623.0824.0621.3621.3621.36-6.89%10,040,020
May 20, 202623.8224.0622.6422.9422.94-3.69%5,130,209
May 18, 202624.1024.7223.8223.8223.82-1.57%3,258,492
May 15, 202624.6024.7824.0824.2024.20-1.63%3,591,810
May 14, 202624.8425.3024.6024.6024.60-0.97%5,149,750
May 13, 202624.8625.5223.9424.8424.840.16%7,499,285
May 12, 202625.3425.5624.7824.8024.80-4.76%6,028,357
May 11, 202626.0026.2025.6026.0426.040.46%6,194,155
May 8, 202625.6426.0425.2225.9225.920.70%7,584,687
May 7, 202625.2025.8424.9825.7425.743.29%7,939,313
May 6, 202625.4025.4024.6624.9224.922.38%6,312,763
May 5, 202623.3824.8223.2624.3424.344.11%7,194,519
May 4, 202624.3224.5423.2623.3823.38-3.87%6,775,222
Apr 30, 202625.6625.6624.3024.3224.32-4.85%8,593,102
Apr 29, 202626.0026.2225.3825.5625.56-1.69%2,988,694
Apr 28, 202626.3426.7625.7426.0026.00-1.29%5,483,699
Apr 27, 202625.7426.6425.6826.3426.342.89%7,473,001
Apr 24, 202625.1625.7825.0625.6025.601.75%4,035,449
Apr 22, 202625.8826.1025.0825.1625.16-2.78%5,645,303
Apr 21, 202626.3226.5625.7425.8825.88-1.67%4,375,855
Apr 20, 202626.2826.4825.8026.3226.320.08%5,173,764
Apr 17, 202626.4826.7226.1226.3026.30-1.28%5,321,254
Apr 16, 202626.4426.8026.0226.6426.641.37%6,528,983
Apr 15, 202626.8026.8026.2826.2826.28-1.43%3,878,870
Apr 14, 202627.1427.3226.3026.6626.66-1.33%8,213,823
Apr 13, 202626.4027.2225.9627.0227.021.58%7,813,499
Apr 10, 202626.0026.6625.6026.6026.602.47%7,762,220
Apr 9, 202626.1026.2425.7425.9625.960.23%5,327,403
Apr 8, 202626.0226.2425.5425.9025.902.29%7,212,835
Apr 7, 202627.4027.5025.1625.3225.32-7.66%8,163,900
Apr 6, 202627.9028.2027.2627.4227.42-1.44%3,955,419
Apr 3, 202628.0428.5827.6627.8227.82-1.28%4,820,653
Apr 2, 202627.1828.5026.6828.1828.183.45%9,016,869
Apr 1, 202629.6629.6627.2427.2427.24-7.35%9,398,075
Mar 31, 202629.6429.7628.5029.4029.400.55%8,686,444
Mar 30, 202628.7029.5028.1429.2429.244.21%13,382,620
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