Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S. (IST:SARKY)
Turkey · Delayed Price · Currency is TRY 21.26
+0.24 (1.14%)
Sep 4, 2025, 2:45 PM GMT+3
IST:SARKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.50 | 21.50 | 20.80 | 21.02 | 21.02 | -1.50% | 1,534,770 |
| Sep 2, 2025 | 22.30 | 22.56 | 20.60 | 21.34 | 21.34 | -4.30% | 2,206,093 |
| Sep 1, 2025 | 21.92 | 22.54 | 21.72 | 22.30 | 22.30 | 1.92% | 1,919,965 |
| Aug 29, 2025 | 22.70 | 22.74 | 21.68 | 21.88 | 21.88 | -3.53% | 1,735,913 |
| Aug 28, 2025 | 22.54 | 22.90 | 21.98 | 22.68 | 22.68 | 0.80% | 4,186,824 |
| Aug 27, 2025 | 20.98 | 22.88 | 20.56 | 22.50 | 22.50 | 8.07% | 10,696,336 |
| Aug 26, 2025 | 20.82 | 21.04 | 20.58 | 20.82 | 20.82 | 0.29% | 2,066,341 |
| Aug 25, 2025 | 20.90 | 21.00 | 20.66 | 20.76 | 20.76 | 0.48% | 2,643,501 |
| Aug 22, 2025 | 20.64 | 20.78 | 20.40 | 20.66 | 20.66 | 0.19% | 2,027,082 |
| Aug 21, 2025 | 20.22 | 20.66 | 20.14 | 20.62 | 20.62 | 2.49% | 2,983,511 |
| Aug 20, 2025 | 20.10 | 20.26 | 20.00 | 20.12 | 20.12 | 0.10% | 1,844,403 |
| Aug 19, 2025 | 20.40 | 20.44 | 20.04 | 20.10 | 20.10 | -1.86% | 1,918,618 |
| Aug 18, 2025 | 20.42 | 20.76 | 20.38 | 20.48 | 20.48 | 0.69% | 2,032,539 |
| Aug 15, 2025 | 19.90 | 20.34 | 19.90 | 20.34 | 20.34 | 2.21% | 1,322,712 |
| Aug 14, 2025 | 20.00 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | 1,583,907 |
| Aug 13, 2025 | 20.12 | 20.18 | 19.94 | 20.00 | 20.00 | -0.50% | 1,312,429 |
| Aug 12, 2025 | 20.70 | 20.76 | 20.02 | 20.10 | 20.10 | -2.71% | 1,748,458 |
| Aug 11, 2025 | 20.72 | 21.02 | 20.54 | 20.66 | 20.66 | 0.10% | 1,560,987 |
| Aug 8, 2025 | 21.00 | 21.10 | 20.52 | 20.64 | 20.64 | -0.86% | 1,483,008 |
| Aug 7, 2025 | 20.36 | 21.14 | 20.36 | 20.82 | 20.82 | 2.87% | 2,398,177 |
| Aug 6, 2025 | 20.60 | 20.70 | 20.14 | 20.24 | 20.24 | -1.46% | 1,872,210 |
| Aug 5, 2025 | 20.08 | 20.78 | 20.00 | 20.54 | 20.54 | 2.50% | 3,551,057 |
| Aug 4, 2025 | 19.92 | 20.12 | 19.90 | 20.04 | 20.04 | 0.70% | 1,837,831 |
| Aug 1, 2025 | 19.88 | 20.10 | 19.86 | 19.90 | 19.90 | 0.10% | 1,206,815 |
| Jul 31, 2025 | 20.04 | 20.06 | 19.73 | 19.88 | 19.88 | -0.80% | 2,125,480 |
| Jul 30, 2025 | 20.04 | 20.30 | 19.94 | 20.04 | 20.04 | 0.55% | 1,761,846 |
| Jul 29, 2025 | 20.10 | 20.20 | 19.93 | 19.93 | 19.93 | -0.55% | 1,778,203 |
| Jul 28, 2025 | 20.52 | 20.66 | 19.97 | 20.04 | 20.04 | -1.76% | 2,147,286 |
| Jul 25, 2025 | 20.72 | 21.12 | 19.99 | 20.40 | 20.40 | -1.54% | 2,594,421 |
| Jul 24, 2025 | 20.80 | 20.96 | 20.60 | 20.72 | 20.72 | 0.39% | 2,141,882 |
| Jul 23, 2025 | 22.26 | 23.32 | 20.58 | 20.64 | 20.64 | -5.15% | 13,729,489 |
| Jul 22, 2025 | 19.83 | 21.76 | 19.70 | 21.76 | 21.76 | 9.95% | 7,059,767 |
| Jul 21, 2025 | 19.05 | 19.90 | 19.00 | 19.79 | 19.79 | 3.88% | 3,514,496 |
| Jul 18, 2025 | 19.04 | 19.20 | 18.82 | 19.05 | 19.05 | 0.26% | 1,398,293 |
| Jul 17, 2025 | 18.70 | 19.07 | 18.70 | 19.00 | 19.00 | 1.93% | 1,188,370 |
| Jul 16, 2025 | 19.04 | 19.37 | 18.48 | 18.64 | 18.64 | -2.10% | 2,237,064 |
| Jul 14, 2025 | 19.10 | 19.47 | 19.03 | 19.04 | 19.04 | -0.31% | 1,490,103 |
| Jul 11, 2025 | 19.48 | 19.57 | 18.86 | 19.10 | 19.10 | -1.95% | 2,678,234 |
| Jul 10, 2025 | 18.25 | 19.61 | 18.16 | 19.48 | 19.48 | 7.33% | 8,896,127 |
| Jul 9, 2025 | 18.00 | 19.21 | 18.00 | 18.15 | 18.15 | 3.89% | 13,876,438 |
| Jul 8, 2025 | 17.65 | 17.79 | 17.29 | 17.47 | 17.47 | -1.02% | 1,080,195 |
| Jul 7, 2025 | 18.10 | 18.10 | 17.54 | 17.65 | 17.65 | -2.92% | 1,317,504 |
| Jul 4, 2025 | 18.19 | 18.31 | 18.01 | 18.18 | 18.18 | 0.28% | 1,119,887 |
| Jul 3, 2025 | 18.08 | 18.30 | 18.05 | 18.13 | 18.13 | 0.89% | 1,722,817 |
| Jul 2, 2025 | 18.19 | 18.40 | 17.89 | 17.97 | 17.97 | -0.99% | 2,142,182 |
| Jul 1, 2025 | 18.55 | 18.55 | 18.04 | 18.15 | 18.15 | 0.78% | 1,971,205 |
| Jun 30, 2025 | 17.77 | 18.16 | 17.77 | 18.01 | 18.01 | 1.75% | 2,366,154 |
| Jun 27, 2025 | 18.10 | 18.15 | 17.54 | 17.70 | 17.70 | -1.67% | 1,100,471 |
| Jun 26, 2025 | 17.65 | 18.25 | 17.59 | 18.00 | 18.00 | 1.98% | 2,097,109 |
| Jun 25, 2025 | 17.96 | 18.08 | 17.63 | 17.65 | 17.65 | -1.78% | 847,204 |