Sa-Ra Enerji Insaat Ticaret Ve Sanayi A.S. (IST:SARAE)
Turkey · Delayed Price · Currency is TRY 40.98
+2.94 (7.73%)
At close: Oct 2, 2026
IST:SARAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 37.96 | 41.84 | 37.68 | 40.98 | 40.98 | 7.73% | 17,924,685 |
| Oct 1, 2026 | 35.64 | 38.80 | 35.02 | 38.04 | 38.04 | 6.67% | 15,624,789 |
| Sep 30, 2026 | 37.88 | 38.04 | 35.44 | 35.66 | 35.66 | -5.81% | 11,971,463 |
| Sep 29, 2026 | 38.20 | 39.50 | 36.50 | 37.86 | 37.86 | -6.56% | 17,394,584 |
| Sep 28, 2026 | 41.50 | 42.66 | 40.52 | 40.52 | 40.52 | -10.00% | 9,534,188 |
| Sep 25, 2026 | 42.84 | 46.24 | 42.30 | 45.02 | 45.02 | 3.97% | 24,985,365 |
| Sep 24, 2026 | 47.52 | 48.40 | 43.30 | 43.30 | 43.30 | -9.98% | 17,253,182 |
| Sep 23, 2026 | 50.60 | 53.55 | 47.02 | 48.10 | 48.10 | -6.87% | 24,075,868 |
| Sep 22, 2026 | 46.40 | 53.70 | 46.40 | 51.65 | 51.65 | 0.19% | 44,661,164 |
| Sep 21, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -9.96% | 545,569 |
| Sep 18, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -9.98% | 974,719 |
| Sep 17, 2026 | 63.60 | 66.25 | 63.60 | 63.60 | 63.60 | -9.98% | 15,426,026 |
| Sep 16, 2026 | 78.60 | 80.40 | 70.65 | 70.65 | 70.65 | -10.00% | 22,144,927 |
| Sep 15, 2026 | 87.20 | 90.80 | 78.50 | 78.50 | 78.50 | -9.98% | 39,772,548 |
| Sep 14, 2026 | 79.00 | 87.20 | 76.30 | 87.20 | 87.20 | 9.96% | 24,981,418 |
| Sep 11, 2026 | 77.70 | 80.60 | 75.50 | 79.30 | 79.30 | 2.85% | 18,510,400 |
| Sep 10, 2026 | 78.00 | 79.70 | 76.25 | 77.10 | 77.10 | -1.72% | 10,908,660 |
| Sep 9, 2026 | 81.10 | 83.75 | 78.25 | 78.45 | 78.45 | -4.04% | 15,165,190 |
| Sep 8, 2026 | 81.30 | 85.50 | 79.85 | 81.75 | 81.75 | 0.55% | 17,326,540 |
| Sep 7, 2026 | 76.40 | 82.35 | 74.35 | 81.30 | 81.30 | 7.82% | 22,691,496 |
| Sep 4, 2026 | 75.50 | 76.85 | 73.80 | 75.40 | 75.40 | -0.13% | 13,031,522 |
| Sep 3, 2026 | 78.90 | 79.95 | 75.00 | 75.50 | 75.50 | -3.82% | 13,052,839 |
| Sep 2, 2026 | 85.00 | 85.20 | 78.40 | 78.50 | 78.50 | -8.08% | 19,176,914 |
| Sep 1, 2026 | 88.40 | 89.05 | 82.10 | 85.40 | 85.40 | -3.34% | 25,732,589 |
| Aug 31, 2026 | 92.60 | 93.65 | 87.20 | 88.35 | 88.35 | -5.76% | 22,467,388 |
| Aug 28, 2026 | 93.85 | 98.50 | 92.20 | 93.75 | 93.75 | -0.11% | 33,704,625 |
| Aug 27, 2026 | 89.15 | 96.15 | 87.00 | 93.85 | 93.85 | 6.05% | 46,452,171 |
| Aug 26, 2026 | 89.90 | 94.00 | 88.50 | 88.50 | 88.50 | 1.61% | 33,397,432 |
| Aug 25, 2026 | 88.30 | 91.40 | 85.50 | 87.10 | 87.10 | -1.14% | 38,121,072 |
| Aug 24, 2026 | 92.55 | 97.20 | 87.80 | 88.10 | 88.10 | -3.56% | 59,586,125 |
| Aug 21, 2026 | 83.65 | 91.35 | 79.50 | 91.35 | 91.35 | 9.99% | 78,254,087 |
| Aug 20, 2026 | 75.80 | 83.05 | 75.60 | 83.05 | 83.05 | 10.00% | 60,541,276 |
| Aug 19, 2026 | 75.40 | 76.55 | 75.05 | 75.50 | 75.50 | 0.20% | 16,277,630 |
| Aug 18, 2026 | 75.60 | 77.55 | 75.00 | 75.35 | 75.35 | -0.20% | 16,976,314 |
| Aug 17, 2026 | 75.45 | 79.30 | 75.20 | 75.50 | 75.50 | 0.27% | 21,881,834 |
| Aug 14, 2026 | 76.45 | 77.85 | 74.50 | 75.30 | 75.30 | -1.50% | 18,555,716 |
| Aug 13, 2026 | 73.15 | 77.00 | 72.55 | 76.45 | 76.45 | 4.58% | 28,053,134 |
| Aug 12, 2026 | 74.55 | 75.00 | 72.75 | 73.10 | 73.10 | -1.22% | 24,856,280 |
| Aug 11, 2026 | 73.70 | 76.10 | 71.45 | 74.00 | 74.00 | 0.48% | 27,198,508 |
| Aug 10, 2026 | 75.90 | 79.00 | 73.35 | 73.65 | 73.65 | -2.77% | 24,056,724 |
| Aug 7, 2026 | 80.20 | 80.50 | 74.80 | 75.75 | 75.75 | -4.11% | 22,944,529 |
| Aug 6, 2026 | 78.45 | 83.15 | 78.10 | 79.00 | 79.00 | 0.57% | 39,577,400 |
| Aug 5, 2026 | 83.00 | 85.00 | 78.55 | 78.55 | 78.55 | -3.91% | 43,519,948 |
| Aug 4, 2026 | 77.60 | 83.65 | 76.50 | 81.75 | 81.75 | 7.50% | 65,590,924 |
| Aug 3, 2026 | 74.05 | 80.40 | 74.05 | 76.05 | 76.05 | 3.75% | 61,402,735 |
| Jul 31, 2026 | 78.00 | 83.50 | 73.30 | 73.30 | 73.30 | -9.95% | 93,264,922 |
| Jul 30, 2026 | 81.40 | 87.50 | 81.40 | 81.40 | 81.40 | -9.96% | 29,948,885 |
| Jul 29, 2026 | 97.40 | 104.90 | 90.40 | 90.40 | 90.40 | -9.96% | 26,921,528 |
| Jul 28, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -9.96% | 14,886,580 |
| Jul 27, 2026 | 136.10 | 136.10 | 111.50 | 111.50 | 111.50 | -9.94% | 99,717,419 |