Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (IST:SANFM)
Turkey · Delayed Price · Currency is TRY 9.07
+0.02 (0.22%)
Last updated: Aug 17, 2026, 10:37 AM GMT+3
IST:SANFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.90 | 9.09 | 8.89 | 9.05 | 9.05 | 1.69% | 4,745,882 |
| Aug 13, 2026 | 8.92 | 9.13 | 8.84 | 8.90 | 8.90 | - | 7,264,408 |
| Aug 12, 2026 | 9.15 | 9.18 | 8.89 | 8.90 | 8.90 | -2.63% | 3,451,806 |
| Aug 11, 2026 | 9.15 | 9.22 | 9.11 | 9.14 | 9.14 | -0.11% | 1,763,023 |
| Aug 10, 2026 | 9.19 | 9.30 | 9.10 | 9.15 | 9.15 | -0.44% | 2,455,921 |
| Aug 7, 2026 | 9.07 | 9.24 | 9.05 | 9.19 | 9.19 | 2.11% | 3,976,238 |
| Aug 6, 2026 | 9.15 | 9.31 | 9.00 | 9.00 | 9.00 | -0.99% | 2,442,098 |
| Aug 5, 2026 | 9.33 | 9.45 | 9.09 | 9.09 | 9.09 | -2.99% | 2,637,089 |
| Aug 4, 2026 | 9.26 | 9.50 | 9.14 | 9.37 | 9.37 | 1.41% | 4,255,449 |
| Aug 3, 2026 | 9.16 | 9.28 | 8.96 | 9.24 | 9.24 | 0.76% | 4,311,268 |
| Jul 31, 2026 | 8.98 | 9.31 | 8.83 | 9.17 | 9.17 | 2.34% | 8,343,781 |
| Jul 30, 2026 | 9.23 | 9.24 | 8.90 | 8.96 | 8.96 | -2.40% | 5,367,432 |
| Jul 29, 2026 | 9.37 | 9.43 | 9.06 | 9.18 | 9.18 | -1.92% | 5,276,314 |
| Jul 28, 2026 | 9.55 | 9.82 | 9.32 | 9.36 | 9.36 | -1.58% | 7,504,511 |
| Jul 27, 2026 | 9.55 | 9.72 | 9.42 | 9.51 | 9.51 | 0.11% | 4,769,516 |
| Jul 24, 2026 | 9.61 | 9.64 | 9.46 | 9.50 | 9.50 | -0.52% | 2,980,927 |
| Jul 23, 2026 | 9.69 | 9.70 | 9.47 | 9.55 | 9.55 | -1.44% | 4,877,603 |
| Jul 22, 2026 | 9.63 | 10.10 | 9.56 | 9.69 | 9.69 | 1.04% | 13,212,448 |
| Jul 21, 2026 | 9.25 | 9.68 | 9.12 | 9.59 | 9.59 | 3.68% | 10,793,299 |
| Jul 20, 2026 | 9.25 | 9.63 | 9.15 | 9.25 | 9.25 | -0.32% | 5,984,047 |
| Jul 17, 2026 | 9.16 | 9.53 | 9.04 | 9.28 | 9.28 | 1.42% | 9,880,816 |
| Jul 16, 2026 | 9.84 | 9.84 | 9.15 | 9.15 | 9.15 | -7.11% | 17,392,299 |
| Jul 14, 2026 | 9.97 | 10.21 | 9.63 | 9.85 | 9.85 | -1.30% | 5,731,143 |
| Jul 13, 2026 | 9.85 | 10.08 | 9.78 | 9.98 | 9.98 | 0.91% | 5,499,073 |
| Jul 10, 2026 | 9.73 | 10.14 | 9.69 | 9.89 | 9.89 | 1.64% | 6,148,742 |
| Jul 9, 2026 | 9.87 | 10.03 | 9.64 | 9.73 | 9.73 | -1.42% | 7,570,289 |
| Jul 8, 2026 | 9.92 | 10.25 | 9.85 | 9.87 | 9.87 | -1.69% | 14,894,045 |
| Jul 7, 2026 | 9.20 | 10.09 | 9.15 | 10.04 | 10.04 | 9.25% | 19,192,700 |
| Jul 6, 2026 | 9.26 | 9.57 | 9.19 | 9.19 | 9.19 | -0.76% | 5,745,456 |
| Jul 3, 2026 | 9.21 | 9.46 | 8.99 | 9.26 | 9.26 | 0.54% | 8,872,084 |
| Jul 2, 2026 | 8.85 | 9.36 | 8.84 | 9.21 | 9.21 | 5.26% | 26,551,822 |
| Jul 1, 2026 | 8.77 | 8.95 | 8.57 | 8.75 | 8.75 | 1.04% | 8,729,936 |
| Jun 30, 2026 | 8.76 | 8.81 | 8.55 | 8.66 | 8.66 | -0.46% | 5,795,579 |
| Jun 29, 2026 | 9.03 | 9.45 | 8.70 | 8.70 | 8.70 | -3.87% | 13,534,220 |
| Jun 26, 2026 | 9.09 | 9.14 | 8.86 | 9.05 | 9.05 | -0.33% | 9,830,111 |
| Jun 25, 2026 | 9.48 | 9.50 | 9.04 | 9.08 | 9.08 | -3.61% | 10,285,484 |
| Jun 24, 2026 | 9.44 | 9.56 | 8.97 | 9.42 | 9.42 | -0.21% | 11,967,925 |
| Jun 23, 2026 | 9.06 | 9.52 | 8.99 | 9.44 | 9.44 | 3.85% | 15,969,490 |
| Jun 22, 2026 | 9.07 | 9.44 | 8.70 | 9.09 | 9.09 | 0.22% | 21,359,923 |
| Jun 19, 2026 | 8.92 | 9.11 | 8.84 | 9.07 | 9.07 | 2.02% | 7,737,211 |
| Jun 18, 2026 | 8.75 | 8.99 | 8.75 | 8.89 | 8.89 | 0.34% | 8,615,487 |
| Jun 17, 2026 | 8.79 | 9.24 | 8.74 | 8.86 | 8.86 | 0.68% | 21,777,700 |
| Jun 16, 2026 | 8.92 | 9.12 | 8.65 | 8.80 | 8.80 | -8.43% | 51,875,530 |
| Jun 15, 2026 | 10.96 | 10.98 | 9.61 | 9.61 | 9.61 | -9.93% | 21,193,740 |
| Jun 12, 2026 | 9.77 | 10.67 | 9.60 | 10.67 | 10.67 | 10.00% | 30,967,710 |
| Jun 11, 2026 | 10.09 | 10.17 | 9.62 | 9.70 | 9.70 | -3.87% | 9,828,494 |
| Jun 10, 2026 | 9.71 | 10.14 | 9.33 | 10.09 | 10.09 | 3.17% | 23,770,950 |
| Jun 9, 2026 | 10.10 | 10.14 | 9.75 | 9.78 | 9.78 | -2.20% | 16,217,100 |
| Jun 8, 2026 | 10.10 | 10.72 | 9.71 | 10.00 | 10.00 | -2.15% | 38,084,716 |
| Jun 5, 2026 | 9.77 | 10.45 | 9.59 | 10.22 | 10.22 | 2.71% | 27,584,520 |