Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S. (IST:SARKY)
Turkey · Delayed Price · Currency is TRY 16.00
+0.36 (2.30%)
Oct 23, 2026, 6:09 PM GMT+3
IST:SARKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.64 | 16.30 | 14.94 | 16.00 | 16.00 | 2.30% | 3,534,984 |
| Oct 22, 2026 | 16.55 | 16.55 | 15.64 | 15.64 | 15.64 | -5.50% | 1,610,443 |
| Oct 21, 2026 | 17.11 | 17.18 | 16.55 | 16.55 | 16.55 | -3.22% | 1,712,504 |
| Oct 20, 2026 | 17.00 | 17.34 | 16.63 | 17.10 | 17.10 | 0.18% | 2,583,188 |
| Oct 19, 2026 | 17.20 | 17.51 | 16.98 | 17.07 | 17.07 | -0.76% | 2,316,479 |
| Oct 16, 2026 | 18.14 | 18.14 | 17.20 | 17.20 | 17.20 | -5.29% | 2,636,008 |
| Oct 15, 2026 | 18.25 | 18.28 | 17.92 | 18.16 | 18.16 | -0.38% | 1,898,064 |
| Oct 14, 2026 | 19.00 | 19.00 | 18.23 | 18.23 | 18.23 | -3.60% | 2,795,036 |
| Oct 13, 2026 | 19.02 | 19.21 | 18.84 | 18.91 | 18.91 | 0.16% | 2,100,103 |
| Oct 12, 2026 | 20.06 | 20.26 | 18.88 | 18.88 | 18.88 | -5.27% | 4,480,073 |
| Oct 9, 2026 | 19.60 | 20.06 | 19.57 | 19.93 | 19.93 | 2.84% | 2,700,851 |
| Oct 8, 2026 | 19.71 | 19.74 | 19.24 | 19.38 | 19.38 | -1.37% | 2,007,979 |
| Oct 7, 2026 | 21.00 | 21.20 | 19.50 | 19.65 | 19.65 | -6.43% | 3,298,626 |
| Oct 6, 2026 | 21.20 | 21.56 | 20.84 | 21.00 | 21.00 | -0.94% | 1,399,413 |
| Oct 5, 2026 | 20.86 | 21.46 | 20.86 | 21.20 | 21.20 | 1.92% | 2,223,502 |
| Oct 2, 2026 | 21.06 | 21.20 | 20.74 | 20.80 | 20.80 | -1.98% | 1,975,230 |
| Oct 1, 2026 | 19.90 | 21.68 | 19.82 | 21.22 | 21.22 | 7.61% | 4,046,559 |
| Sep 30, 2026 | 20.26 | 20.30 | 19.57 | 19.72 | 19.72 | -2.18% | 2,268,314 |
| Sep 29, 2026 | 20.16 | 20.38 | 19.79 | 20.16 | 20.16 | 0.10% | 1,728,901 |
| Sep 28, 2026 | 20.86 | 20.86 | 19.75 | 20.14 | 20.14 | -4.46% | 3,437,411 |
| Sep 25, 2026 | 21.04 | 21.50 | 20.86 | 21.08 | 21.08 | -0.66% | 2,656,828 |
| Sep 24, 2026 | 22.10 | 22.20 | 21.22 | 21.22 | 21.22 | -4.33% | 2,013,005 |
| Sep 23, 2026 | 22.12 | 22.80 | 22.10 | 22.18 | 22.18 | 0.54% | 3,509,911 |
| Sep 22, 2026 | 22.18 | 22.50 | 21.98 | 22.06 | 22.06 | -0.54% | 3,506,557 |
| Sep 21, 2026 | 21.96 | 22.40 | 20.80 | 22.18 | 22.18 | 1.19% | 5,932,780 |
| Sep 18, 2026 | 22.60 | 22.60 | 21.90 | 21.92 | 21.92 | -2.58% | 2,985,162 |
| Sep 17, 2026 | 21.74 | 22.78 | 21.40 | 22.50 | 22.50 | 3.50% | 5,746,987 |
| Sep 16, 2026 | 22.36 | 22.66 | 21.06 | 21.74 | 21.74 | -2.77% | 5,923,084 |
| Sep 15, 2026 | 23.42 | 23.46 | 22.36 | 22.36 | 22.36 | -4.53% | 5,392,900 |
| Sep 14, 2026 | 24.18 | 24.18 | 23.34 | 23.42 | 23.42 | -3.54% | 4,506,720 |
| Sep 11, 2026 | 24.70 | 24.76 | 24.16 | 24.28 | 24.28 | -1.54% | 4,210,397 |
| Sep 10, 2026 | 26.88 | 26.88 | 24.46 | 24.66 | 24.66 | -5.95% | 8,086,160 |
| Sep 9, 2026 | 26.30 | 26.88 | 25.50 | 26.22 | 26.22 | -0.46% | 11,419,053 |
| Sep 8, 2026 | 25.02 | 26.34 | 24.76 | 26.34 | 26.34 | 9.02% | 15,513,058 |
| Sep 7, 2026 | 23.60 | 24.22 | 23.48 | 24.16 | 24.16 | 2.90% | 3,820,659 |
| Sep 4, 2026 | 23.54 | 23.80 | 23.26 | 23.48 | 23.48 | 0.17% | 2,738,782 |
| Sep 3, 2026 | 24.26 | 24.28 | 23.44 | 23.44 | 23.44 | -2.74% | 4,036,817 |
| Sep 2, 2026 | 24.40 | 24.50 | 23.78 | 24.10 | 24.10 | -1.79% | 3,773,288 |
| Sep 1, 2026 | 25.06 | 25.20 | 24.54 | 24.54 | 24.54 | -2.08% | 3,783,491 |
| Aug 31, 2026 | 26.06 | 26.14 | 24.96 | 25.06 | 25.06 | -3.69% | 4,271,513 |
| Aug 28, 2026 | 27.10 | 27.34 | 26.00 | 26.02 | 26.02 | -1.21% | 8,754,549 |
| Aug 27, 2026 | 26.70 | 27.08 | 26.08 | 26.34 | 26.34 | -1.27% | 8,155,112 |
| Aug 26, 2026 | 25.66 | 27.50 | 25.58 | 26.68 | 26.68 | 4.30% | 12,754,978 |
| Aug 25, 2026 | 25.90 | 26.58 | 25.42 | 25.58 | 25.58 | -1.24% | 6,907,365 |
| Aug 24, 2026 | 25.12 | 25.98 | 24.86 | 25.90 | 25.90 | 3.11% | 7,981,199 |
| Aug 21, 2026 | 25.20 | 25.74 | 25.06 | 25.12 | 25.12 | 0.24% | 8,826,722 |
| Aug 20, 2026 | 26.04 | 26.20 | 24.54 | 25.06 | 25.06 | -5.29% | 11,772,068 |
| Aug 19, 2026 | 25.76 | 26.70 | 25.68 | 26.46 | 26.46 | 2.72% | 4,536,291 |
| Aug 18, 2026 | 26.26 | 26.46 | 25.66 | 25.76 | 25.76 | -3.88% | 4,048,492 |
| Aug 17, 2026 | 26.40 | 27.02 | 26.02 | 26.80 | 26.80 | 3.00% | 7,936,305 |