Silverline Endustri ve Ticaret A.S. (IST:SILVR)
Turkey · Delayed Price · Currency is TRY 21.08
-0.04 (-0.19%)
Last updated: Sep 3, 2025, 1:05 PM GMT+3
IST:SILVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.12 | 21.32 | 20.80 | 21.14 | - | 0.09% | 117,641 |
| Sep 3, 2025 | 21.06 | 21.46 | 20.46 | 21.12 | - | - | 350,533 |
| Sep 2, 2025 | 21.98 | 22.08 | 20.54 | 21.12 | - | -3.12% | 731,048 |
| Sep 1, 2025 | 21.84 | 22.08 | 21.50 | 21.80 | - | - | 210,223 |
| Aug 29, 2025 | 22.20 | 22.20 | 21.74 | 21.80 | - | -1.80% | 321,730 |
| Aug 28, 2025 | 22.50 | 22.60 | 22.00 | 22.20 | - | -1.77% | 465,695 |
| Aug 27, 2025 | 21.94 | 23.24 | 21.70 | 22.60 | - | 3.20% | 1,179,530 |
| Aug 26, 2025 | 22.02 | 22.24 | 21.56 | 21.90 | - | -0.99% | 719,940 |
| Aug 25, 2025 | 22.42 | 22.42 | 21.90 | 22.12 | - | -1.34% | 554,241 |
| Aug 22, 2025 | 22.54 | 22.58 | 22.10 | 22.42 | - | -0.97% | 473,875 |
| Aug 21, 2025 | 23.18 | 23.18 | 22.60 | 22.64 | - | -2.41% | 555,987 |
| Aug 20, 2025 | 23.26 | 23.74 | 22.26 | 23.20 | - | -0.26% | 705,414 |
| Aug 19, 2025 | 21.98 | 24.14 | 21.48 | 23.26 | - | 5.82% | 1,425,518 |
| Aug 18, 2025 | 21.22 | 22.16 | 20.40 | 21.98 | - | 3.58% | 727,949 |
| Aug 15, 2025 | 20.70 | 21.42 | 20.12 | 21.22 | - | 2.51% | 378,024 |
| Aug 14, 2025 | 21.68 | 21.68 | 20.70 | 20.70 | - | -4.08% | 404,495 |
| Aug 13, 2025 | 22.16 | 22.16 | 21.48 | 21.58 | - | -2.62% | 380,570 |
| Aug 12, 2025 | 21.78 | 22.30 | 20.96 | 22.16 | - | 1.28% | 1,345,140 |
| Aug 11, 2025 | 21.92 | 22.08 | 21.62 | 21.88 | - | -0.18% | 505,025 |
| Aug 8, 2025 | 21.84 | 22.30 | 21.70 | 21.92 | - | -0.09% | 508,669 |
| Aug 7, 2025 | 21.70 | 22.58 | 21.62 | 21.94 | - | -1.26% | 757,474 |
| Aug 6, 2025 | 21.76 | 22.80 | 21.44 | 22.22 | - | 0.36% | 839,810 |
| Aug 5, 2025 | 22.76 | 22.76 | 21.90 | 22.14 | - | -3.99% | 1,063,543 |
| Aug 4, 2025 | 22.90 | 23.90 | 21.84 | 23.06 | - | -3.76% | 1,110,020 |
| Aug 1, 2025 | 23.16 | 24.00 | 22.12 | 23.96 | - | 2.74% | 1,293,435 |
| Jul 31, 2025 | 21.22 | 23.34 | 20.50 | 23.32 | - | 9.90% | 2,536,880 |
| Jul 30, 2025 | 20.50 | 21.44 | 20.12 | 21.22 | - | 5.47% | 2,305,304 |
| Jul 29, 2025 | 18.37 | 20.20 | 18.00 | 20.12 | - | 9.47% | 1,590,238 |
| Jul 28, 2025 | 17.57 | 18.38 | 17.36 | 18.38 | - | 4.61% | 744,243 |
| Jul 25, 2025 | 18.29 | 18.29 | 17.45 | 17.57 | - | -2.33% | 349,927 |
| Jul 24, 2025 | 17.98 | 18.51 | 17.90 | 17.99 | - | -0.06% | 388,686 |
| Jul 23, 2025 | 17.70 | 18.09 | 17.47 | 18.00 | - | 1.29% | 483,114 |
| Jul 22, 2025 | 17.79 | 18.24 | 17.47 | 17.77 | - | -0.39% | 480,817 |
| Jul 21, 2025 | 16.62 | 17.84 | 16.62 | 17.84 | - | 2.82% | 852,466 |
| Jul 18, 2025 | 16.29 | 17.70 | 16.19 | 17.35 | - | 7.23% | 1,029,597 |
| Jul 17, 2025 | 16.14 | 16.30 | 15.98 | 16.18 | - | 0.06% | 269,291 |
| Jul 16, 2025 | 16.05 | 16.28 | 15.80 | 16.17 | - | 0.68% | 378,306 |
| Jul 14, 2025 | 16.15 | 16.30 | 15.75 | 16.06 | - | -0.56% | 221,736 |
| Jul 11, 2025 | 15.95 | 16.46 | 15.95 | 16.15 | - | 1.25% | 223,442 |
| Jul 10, 2025 | 15.84 | 16.32 | 15.78 | 15.95 | - | 0.57% | 251,293 |
| Jul 9, 2025 | 15.74 | 15.95 | 15.51 | 15.86 | - | 1.21% | 194,879 |
| Jul 8, 2025 | 15.80 | 15.90 | 15.65 | 15.67 | - | -0.82% | 158,406 |
| Jul 7, 2025 | 16.07 | 16.09 | 15.73 | 15.80 | - | -1.92% | 169,058 |
| Jul 4, 2025 | 16.02 | 16.20 | 15.75 | 16.11 | - | 0.69% | 189,021 |
| Jul 3, 2025 | 15.93 | 16.20 | 15.83 | 16.00 | - | 0.44% | 147,206 |
| Jul 2, 2025 | 15.74 | 16.00 | 15.74 | 15.93 | - | 1.27% | 158,665 |
| Jul 1, 2025 | 15.58 | 16.00 | 15.57 | 15.73 | - | 0.96% | 297,994 |
| Jun 30, 2025 | 15.22 | 15.75 | 15.22 | 15.58 | - | 0.26% | 235,592 |
| Jun 27, 2025 | 15.20 | 15.74 | 15.20 | 15.54 | - | 0.52% | 131,631 |
| Jun 26, 2025 | 15.52 | 15.79 | 15.33 | 15.46 | - | -0.39% | 161,556 |