Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey · Delayed Price · Currency is TRY 3.390
+0.130 (3.99%)
At close: Nov 13, 2026
IST:SAMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.28 | 3.42 | 3.24 | 3.39 | 3.39 | 3.99% | 535,444 |
| Nov 12, 2026 | 3.28 | 3.34 | 3.25 | 3.26 | 3.26 | -0.61% | 797,146 |
| Nov 11, 2026 | 3.43 | 3.43 | 3.21 | 3.28 | 3.28 | -4.09% | 533,999 |
| Nov 10, 2026 | 3.44 | 3.46 | 3.30 | 3.42 | 3.42 | 2.40% | 451,583 |
| Nov 9, 2026 | 3.25 | 3.35 | 3.21 | 3.34 | 3.34 | 2.77% | 382,229 |
| Nov 6, 2026 | 3.11 | 3.30 | 3.10 | 3.25 | 3.25 | 1.56% | 330,925 |
| Nov 5, 2026 | 3.19 | 3.28 | 3.15 | 3.20 | 3.20 | 0.31% | 461,712 |
| Nov 4, 2026 | 3.10 | 3.25 | 3.00 | 3.19 | 3.19 | 6.33% | 1,051,166 |
| Nov 3, 2026 | 2.98 | 3.09 | 2.88 | 3.00 | 3.00 | 1.01% | 508,596 |
| Nov 2, 2026 | 3.14 | 3.16 | 2.90 | 2.97 | 2.97 | -3.57% | 748,825 |
| Oct 30, 2026 | 3.15 | 3.19 | 3.05 | 3.08 | 3.08 | -2.22% | 268,807 |
| Oct 28, 2026 | 3.11 | 3.20 | 3.10 | 3.15 | 3.15 | 1.29% | 118,819 |
| Oct 27, 2026 | 3.19 | 3.19 | 3.08 | 3.11 | 3.11 | -0.96% | 257,836 |
| Oct 26, 2026 | 3.07 | 3.20 | 3.03 | 3.14 | 3.14 | 1.29% | 315,594 |
| Oct 23, 2026 | 3.27 | 3.32 | 2.96 | 3.10 | 3.10 | -5.49% | 636,887 |
| Oct 22, 2026 | 3.37 | 3.40 | 3.21 | 3.28 | 3.28 | -2.96% | 291,569 |
| Oct 21, 2026 | 3.48 | 3.49 | 3.31 | 3.38 | 3.38 | -2.87% | 389,333 |
| Oct 20, 2026 | 3.47 | 3.50 | 3.37 | 3.48 | 3.48 | 1.46% | 503,246 |
| Oct 19, 2026 | 3.42 | 3.53 | 3.38 | 3.43 | 3.43 | 0.59% | 652,417 |
| Oct 16, 2026 | 3.57 | 3.57 | 3.41 | 3.41 | 3.41 | -6.06% | 582,400 |
| Oct 15, 2026 | 3.60 | 3.70 | 3.42 | 3.63 | 3.63 | -1.89% | 684,210 |
| Oct 14, 2026 | 3.81 | 3.82 | 3.67 | 3.70 | 3.70 | -2.89% | 415,481 |
| Oct 13, 2026 | 3.89 | 4.00 | 3.73 | 3.81 | 3.81 | -1.80% | 497,635 |
| Oct 12, 2026 | 3.90 | 4.05 | 3.85 | 3.88 | 3.88 | -0.26% | 820,434 |
| Oct 9, 2026 | 3.85 | 3.94 | 3.80 | 3.89 | 3.89 | 0.52% | 737,255 |
| Oct 8, 2026 | 3.82 | 3.88 | 3.75 | 3.87 | 3.87 | 1.31% | 463,155 |
| Oct 7, 2026 | 3.99 | 3.99 | 3.74 | 3.82 | 3.82 | -2.80% | 289,414 |
| Oct 6, 2026 | 3.99 | 4.13 | 3.88 | 3.93 | 3.93 | -1.50% | 461,347 |
| Oct 5, 2026 | 3.90 | 4.15 | 3.79 | 3.99 | 3.99 | 2.31% | 725,788 |
| Oct 2, 2026 | 3.75 | 3.95 | 3.75 | 3.90 | 3.90 | 1.56% | 390,744 |
| Oct 1, 2026 | 3.74 | 3.91 | 3.70 | 3.84 | 3.84 | 3.78% | 439,169 |
| Sep 30, 2026 | 3.86 | 3.86 | 3.67 | 3.70 | 3.70 | -4.15% | 594,659 |
| Sep 29, 2026 | 3.96 | 3.96 | 3.74 | 3.86 | 3.86 | -2.53% | 719,628 |
| Sep 28, 2026 | 4.10 | 4.20 | 3.94 | 3.96 | 3.96 | -6.16% | 831,046 |
| Sep 25, 2026 | 4.27 | 4.36 | 4.10 | 4.22 | 4.22 | -1.40% | 328,347 |
| Sep 24, 2026 | 4.45 | 4.48 | 4.25 | 4.28 | 4.28 | -5.93% | 736,381 |
| Sep 23, 2026 | 4.59 | 4.69 | 4.37 | 4.55 | 4.55 | -0.22% | 711,609 |
| Sep 22, 2026 | 4.10 | 4.56 | 4.01 | 4.56 | 4.56 | 9.88% | 1,891,158 |
| Sep 21, 2026 | 4.24 | 4.60 | 3.96 | 4.15 | 4.15 | -4.38% | 1,130,936 |
| Sep 18, 2026 | 4.54 | 4.54 | 4.15 | 4.34 | 4.34 | -5.45% | 1,068,474 |
| Sep 17, 2026 | 4.65 | 4.94 | 4.42 | 4.59 | 4.59 | -2.96% | 1,310,399 |
| Sep 16, 2026 | 5.05 | 5.11 | 4.60 | 4.73 | 4.73 | -6.89% | 2,366,511 |
| Sep 15, 2026 | 5.18 | 5.19 | 4.93 | 5.08 | 5.08 | -0.39% | 1,213,659 |
| Sep 14, 2026 | 5.20 | 5.22 | 5.10 | 5.10 | 5.10 | -2.67% | 834,810 |
| Sep 11, 2026 | 5.22 | 5.34 | 5.10 | 5.24 | 5.24 | 0.38% | 797,318 |
| Sep 10, 2026 | 5.29 | 5.30 | 5.15 | 5.22 | 5.22 | -1.32% | 960,650 |
| Sep 9, 2026 | 5.25 | 5.30 | 5.11 | 5.29 | 5.29 | 0.76% | 862,847 |
| Sep 8, 2026 | 5.20 | 5.26 | 5.07 | 5.25 | 5.25 | - | 907,533 |
| Sep 7, 2026 | 5.25 | 5.30 | 5.05 | 5.25 | 5.25 | 1.35% | 907,756 |
| Sep 4, 2026 | 5.20 | 5.29 | 5.02 | 5.18 | 5.18 | -1.15% | 987,789 |