Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey · Delayed Price · Currency is TRY 5.95
+0.07 (1.19%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:SAMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.88 | 6.09 | 5.80 | 5.95 | 5.95 | 1.19% | 1,888,990 |
| Jul 13, 2026 | 6.17 | 6.17 | 5.83 | 5.88 | 5.88 | -4.85% | 2,167,280 |
| Jul 10, 2026 | 6.10 | 6.22 | 6.05 | 6.18 | 6.18 | 0.49% | 1,161,645 |
| Jul 9, 2026 | 6.15 | 6.30 | 6.01 | 6.15 | 6.15 | 1.49% | 1,535,271 |
| Jul 8, 2026 | 6.38 | 6.47 | 6.06 | 6.06 | 6.06 | -5.02% | 1,926,634 |
| Jul 7, 2026 | 6.70 | 6.76 | 6.38 | 6.38 | 6.38 | -4.78% | 1,950,836 |
| Jul 6, 2026 | 6.88 | 6.92 | 6.59 | 6.70 | 6.70 | -2.62% | 2,400,472 |
| Jul 3, 2026 | 6.74 | 7.00 | 6.54 | 6.88 | 6.88 | 2.99% | 2,098,558 |
| Jul 2, 2026 | 6.75 | 6.83 | 6.61 | 6.68 | 6.68 | -1.33% | 1,447,246 |
| Jul 1, 2026 | 6.58 | 6.86 | 6.50 | 6.77 | 6.77 | 1.80% | 2,369,362 |
| Jun 30, 2026 | 6.55 | 6.76 | 6.37 | 6.65 | 6.65 | 1.53% | 2,003,629 |
| Jun 29, 2026 | 6.80 | 6.94 | 6.55 | 6.55 | 6.55 | -6.03% | 3,069,544 |
| Jun 26, 2026 | 6.91 | 7.04 | 6.60 | 6.97 | 6.97 | -3.33% | 3,762,276 |
| Jun 25, 2026 | 7.75 | 7.84 | 7.21 | 7.21 | 7.21 | -9.99% | 5,723,225 |
| Jun 24, 2026 | 8.09 | 8.59 | 7.11 | 8.01 | 8.01 | 1.39% | 9,535,678 |
| Jun 23, 2026 | 7.20 | 7.92 | 6.96 | 7.90 | 7.90 | 9.72% | 7,017,699 |
| Jun 22, 2026 | 6.49 | 7.20 | 6.45 | 7.20 | 7.20 | 9.92% | 5,107,807 |
| Jun 19, 2026 | 6.11 | 6.60 | 6.11 | 6.55 | 6.55 | 2.66% | 1,811,005 |
| Jun 18, 2026 | 6.40 | 6.50 | 6.27 | 6.38 | 6.38 | 0.16% | 1,120,206 |
| Jun 17, 2026 | 6.47 | 6.54 | 6.29 | 6.37 | 6.37 | -2.75% | 1,167,418 |
| Jun 16, 2026 | 6.64 | 6.66 | 6.45 | 6.55 | 6.55 | -0.76% | 1,181,175 |
| Jun 15, 2026 | 6.45 | 6.66 | 6.33 | 6.60 | 6.60 | 3.12% | 1,915,559 |
| Jun 12, 2026 | 6.55 | 6.66 | 6.30 | 6.40 | 6.40 | -1.54% | 1,989,242 |
| Jun 11, 2026 | 6.65 | 7.10 | 6.50 | 6.50 | 6.50 | -5.39% | 2,714,110 |
| Jun 10, 2026 | 6.93 | 7.26 | 6.59 | 6.87 | 6.87 | -5.76% | 3,217,857 |
| Jun 9, 2026 | 6.97 | 7.72 | 6.80 | 7.29 | 7.29 | 2.68% | 4,283,854 |
| Jun 8, 2026 | 6.58 | 7.11 | 6.35 | 7.10 | 7.10 | 6.77% | 4,196,553 |
| Jun 5, 2026 | 6.85 | 6.85 | 6.52 | 6.65 | 6.65 | -4.73% | 3,620,442 |
| Jun 4, 2026 | 6.57 | 7.17 | 6.40 | 6.98 | 6.98 | 6.73% | 6,138,876 |
| Jun 3, 2026 | 6.74 | 7.00 | 6.54 | 6.54 | 6.54 | -7.63% | 4,365,341 |
| Jun 2, 2026 | 7.30 | 7.50 | 6.79 | 7.08 | 7.08 | -6.10% | 6,315,494 |
| Jun 1, 2026 | 7.30 | 7.70 | 6.90 | 7.54 | 7.54 | 3.29% | 5,875,602 |
| May 26, 2026 | 6.99 | 7.30 | 6.65 | 7.30 | 7.30 | 9.94% | 3,575,142 |
| May 25, 2026 | 6.04 | 6.64 | 6.02 | 6.64 | 6.64 | 9.93% | 4,630,509 |
| May 22, 2026 | 5.58 | 6.13 | 5.31 | 6.04 | 6.04 | 8.05% | 3,373,590 |
| May 21, 2026 | 6.20 | 6.30 | 5.59 | 5.59 | 5.59 | -9.40% | 3,184,184 |
| May 20, 2026 | 5.76 | 6.20 | 5.70 | 6.17 | 6.17 | 7.12% | 4,320,948 |
| May 18, 2026 | 6.00 | 6.09 | 5.70 | 5.76 | 5.76 | -2.87% | 1,598,055 |
| May 15, 2026 | 5.78 | 5.99 | 5.71 | 5.93 | 5.93 | 2.24% | 1,858,906 |
| May 14, 2026 | 5.75 | 5.84 | 5.60 | 5.80 | 5.80 | 2.11% | 1,261,365 |
| May 13, 2026 | 5.78 | 5.87 | 5.52 | 5.68 | 5.68 | -1.73% | 1,302,085 |
| May 12, 2026 | 6.00 | 6.00 | 5.72 | 5.78 | 5.78 | -3.67% | 2,116,894 |
| May 11, 2026 | 5.94 | 6.11 | 5.90 | 6.00 | 6.00 | 1.01% | 3,070,719 |
| May 8, 2026 | 5.75 | 6.05 | 5.64 | 5.94 | 5.94 | 3.85% | 4,283,975 |
| May 7, 2026 | 5.59 | 5.74 | 5.55 | 5.72 | 5.72 | 1.78% | 1,916,924 |
| May 6, 2026 | 5.70 | 5.89 | 5.58 | 5.62 | 5.62 | -2.77% | 3,319,782 |
| May 5, 2026 | 5.92 | 6.19 | 5.66 | 5.78 | 5.78 | -2.53% | 3,851,461 |
| May 4, 2026 | 5.40 | 6.09 | 5.40 | 5.93 | 5.93 | 7.04% | 4,430,099 |
| Apr 30, 2026 | 5.44 | 5.72 | 5.31 | 5.54 | 5.54 | 1.84% | 1,920,068 |
| Apr 29, 2026 | 5.49 | 5.49 | 5.38 | 5.44 | 5.44 | -0.18% | 1,518,476 |