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

Turkey · Delayed Price · Currency is TRY

11.86

-0.20 (-1.66%)

At close: Sep 17, 2026

IST:SAFKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	19.20	19.30	18.32	19.25	19.25	0.42%	2,757,005
Jul 28, 2026	18.53	19.17	18.16	19.17	19.17	3.62%	2,039,879
Jul 27, 2026	19.07	20.80	18.20	18.50	18.50	-4.00%	3,765,512
Jul 24, 2026	19.34	19.49	19.05	19.27	19.27	0.16%	2,131,463
Jul 23, 2026	19.25	19.63	19.17	19.24	19.24	-1.08%	2,288,506
Jul 22, 2026	19.94	20.10	19.45	19.45	19.45	-2.41%	2,715,327
Jul 21, 2026	20.28	20.52	19.89	19.93	19.93	-1.04%	1,767,079
Jul 20, 2026	20.64	20.70	20.06	20.14	20.14	-2.42%	1,690,213
Jul 17, 2026	20.66	21.30	19.92	20.64	20.64	0.29%	2,981,583
Jul 16, 2026	20.44	20.94	20.16	20.58	20.58	0.68%	2,301,552
Jul 14, 2026	20.00	21.32	19.66	20.44	20.44	2.20%	4,475,690
Jul 13, 2026	21.04	21.04	19.92	20.00	20.00	-4.94%	3,064,829
Jul 10, 2026	21.66	21.66	20.66	21.04	21.04	-2.23%	2,750,390
Jul 9, 2026	22.20	22.50	21.10	21.52	21.52	-3.15%	3,849,467