Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S. (IST:SARKY)
Turkey · Delayed Price · Currency is TRY 14.48
-0.19 (-1.30%)
Oct 8, 2025, 5:46 PM GMT+3
IST:SARKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.67 | 15.00 | 14.45 | 14.67 | 14.67 | - | 1,644,568 |
| Oct 7, 2025 | 14.21 | 14.86 | 14.07 | 14.67 | 14.67 | 3.16% | 2,750,779 |
| Oct 6, 2025 | 14.61 | 14.90 | 14.22 | 14.22 | 14.22 | -2.60% | 2,377,575 |
| Oct 3, 2025 | 15.30 | 15.38 | 14.60 | 14.60 | 14.60 | -3.88% | 2,611,256 |
| Oct 2, 2025 | 15.07 | 15.24 | 14.93 | 15.19 | 15.19 | 0.93% | 2,731,094 |
| Oct 1, 2025 | 15.01 | 15.30 | 14.84 | 15.05 | 15.05 | 0.27% | 3,604,624 |
| Sep 30, 2025 | 15.01 | 15.15 | 14.92 | 15.01 | 15.01 | 0.13% | 2,259,598 |
| Sep 29, 2025 | 14.94 | 15.21 | 14.85 | 14.99 | 14.99 | 0.20% | 3,941,690 |
| Sep 26, 2025 | 14.99 | 15.15 | 14.85 | 14.96 | 14.96 | -0.20% | 3,476,464 |
| Sep 25, 2025 | 14.70 | 15.08 | 14.65 | 14.99 | 14.99 | 2.18% | 5,698,746 |
| Sep 24, 2025 | 14.31 | 14.68 | 13.81 | 14.67 | 14.67 | 2.59% | 6,751,970 |
| Sep 23, 2025 | 14.19 | 15.11 | 13.89 | 14.30 | 14.30 | 0.70% | 7,262,709 |
| Sep 22, 2025 | 14.30 | 14.45 | 13.84 | 14.20 | 14.20 | 0.71% | 7,287,580 |
| Sep 19, 2025 | 14.18 | 14.18 | 13.68 | 14.10 | 14.10 | 0.21% | 4,945,845 |
| Sep 18, 2025 | 14.15 | 14.28 | 13.50 | 14.07 | 14.07 | 0.29% | 5,894,056 |
| Sep 17, 2025 | 13.49 | 14.04 | 13.45 | 14.03 | 14.03 | 4.16% | 9,631,187 |
| Sep 16, 2025 | 13.12 | 13.52 | 13.08 | 13.47 | 13.47 | 2.20% | 5,743,679 |
| Sep 15, 2025 | 12.88 | 13.25 | 12.35 | 13.18 | 13.18 | 2.41% | 5,621,642 |
| Sep 12, 2025 | 12.96 | 13.22 | 12.70 | 12.87 | 12.87 | -0.69% | 3,852,993 |
| Sep 11, 2025 | 12.50 | 13.24 | 12.42 | 12.96 | 12.96 | 4.18% | 6,618,180 |
| Sep 10, 2025 | 12.66 | 12.70 | 12.41 | 12.44 | 12.44 | -1.11% | 1,774,531 |
| Sep 9, 2025 | 12.60 | 12.62 | 12.37 | 12.58 | 12.58 | 0.80% | 2,549,086 |
| Sep 8, 2025 | 12.90 | 13.02 | 12.38 | 12.48 | 12.48 | -4.95% | 3,935,400 |
| Sep 5, 2025 | 12.98 | 13.18 | 12.82 | 13.13 | 13.13 | 0.77% | 3,625,140 |
| Sep 4, 2025 | 12.64 | 13.26 | 12.54 | 13.03 | 13.03 | 3.33% | 5,387,255 |
| Sep 3, 2025 | 12.90 | 12.90 | 12.48 | 12.61 | 12.61 | -1.48% | 2,557,950 |
| Sep 2, 2025 | 13.38 | 13.54 | 12.36 | 12.80 | 12.80 | -4.33% | 3,676,821 |
| Sep 1, 2025 | 13.15 | 13.52 | 13.03 | 13.38 | 13.38 | 1.90% | 3,199,941 |
| Aug 29, 2025 | 13.62 | 13.64 | 13.01 | 13.13 | 13.13 | -3.53% | 2,893,188 |
| Aug 28, 2025 | 13.52 | 13.74 | 13.19 | 13.61 | 13.61 | 0.81% | 6,978,040 |
| Aug 27, 2025 | 12.59 | 13.73 | 12.34 | 13.50 | 13.50 | 8.09% | 17,827,226 |
| Aug 26, 2025 | 12.49 | 12.62 | 12.35 | 12.49 | 12.49 | 0.24% | 3,443,901 |
| Aug 25, 2025 | 12.54 | 12.60 | 12.40 | 12.46 | 12.46 | 0.48% | 4,405,835 |
| Aug 22, 2025 | 12.38 | 12.47 | 12.24 | 12.40 | 12.40 | 0.24% | 3,378,470 |
| Aug 21, 2025 | 12.13 | 12.40 | 12.08 | 12.37 | 12.37 | 2.49% | 4,972,518 |
| Aug 20, 2025 | 12.06 | 12.16 | 12.00 | 12.07 | 12.07 | 0.08% | 3,074,005 |
| Aug 19, 2025 | 12.24 | 12.26 | 12.02 | 12.06 | 12.06 | -1.87% | 3,197,696 |
| Aug 18, 2025 | 12.25 | 12.46 | 12.23 | 12.29 | 12.29 | 0.74% | 3,387,565 |
| Aug 15, 2025 | 11.94 | 12.20 | 11.94 | 12.20 | 12.20 | 2.18% | 2,204,520 |
| Aug 14, 2025 | 12.00 | 12.12 | 11.94 | 11.94 | 11.94 | -0.50% | 2,639,845 |
| Aug 13, 2025 | 12.07 | 12.11 | 11.96 | 12.00 | 12.00 | -0.50% | 2,187,381 |
| Aug 12, 2025 | 12.42 | 12.46 | 12.01 | 12.06 | 12.06 | -2.74% | 2,914,096 |
| Aug 11, 2025 | 12.43 | 12.61 | 12.32 | 12.40 | 12.40 | 0.16% | 2,601,645 |
| Aug 8, 2025 | 12.60 | 12.66 | 12.31 | 12.38 | 12.38 | -0.88% | 2,471,680 |
| Aug 7, 2025 | 12.22 | 12.68 | 12.22 | 12.49 | 12.49 | 2.88% | 3,996,962 |
| Aug 6, 2025 | 12.36 | 12.42 | 12.08 | 12.14 | 12.14 | -1.46% | 3,120,350 |
| Aug 5, 2025 | 12.05 | 12.47 | 12.00 | 12.32 | 12.32 | 2.50% | 5,918,428 |
| Aug 4, 2025 | 11.95 | 12.07 | 11.94 | 12.02 | 12.02 | 0.67% | 3,063,052 |
| Aug 1, 2025 | 11.93 | 12.06 | 11.92 | 11.94 | 11.94 | 0.08% | 2,011,358 |
| Jul 31, 2025 | 12.02 | 12.04 | 11.84 | 11.93 | 11.93 | -0.75% | 3,542,467 |