Silverline Endustri ve Ticaret A.S. (IST:SILVR)
Turkey · Delayed Price · Currency is TRY 3.370
-0.050 (-1.46%)
At close: Oct 8, 2025
IST:SILVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.25 | 3.49 | 3.04 | 3.42 | 3.42 | 4.27% | 11,965,470 |
| Oct 6, 2025 | 3.01 | 3.30 | 2.95 | 3.28 | 3.28 | 9.33% | 18,026,400 |
| Oct 3, 2025 | 2.77 | 3.00 | 2.64 | 3.00 | 3.00 | 9.89% | 8,614,692 |
| Oct 2, 2025 | 2.89 | 2.93 | 2.70 | 2.73 | 2.73 | -5.21% | 6,467,336 |
| Oct 1, 2025 | 3.00 | 3.02 | 2.74 | 2.88 | 2.88 | -4.00% | 6,405,553 |
| Sep 30, 2025 | 3.01 | 3.03 | 2.82 | 3.00 | 3.00 | - | 7,049,586 |
| Sep 29, 2025 | 3.19 | 3.19 | 2.94 | 3.00 | 3.00 | -7.98% | 9,284,133 |
| Sep 26, 2025 | 3.05 | 3.37 | 2.96 | 3.26 | 3.26 | 6.09% | 12,452,290 |
| Sep 25, 2025 | 2.88 | 3.17 | 2.78 | 3.07 | 3.07 | 5.38% | 7,116,066 |
| Sep 24, 2025 | 3.02 | 3.05 | 2.77 | 2.92 | 2.92 | -3.57% | 5,735,581 |
| Sep 23, 2025 | 3.09 | 3.23 | 2.97 | 3.02 | 3.02 | -3.20% | 8,339,978 |
| Sep 22, 2025 | 3.29 | 3.32 | 3.09 | 3.12 | 3.12 | -4.87% | 9,052,197 |
| Sep 19, 2025 | 3.09 | 3.28 | 2.99 | 3.28 | 3.28 | 10.02% | 20,956,614 |
| Sep 18, 2025 | 2.81 | 3.06 | 2.81 | 2.99 | 2.99 | 5.74% | 14,327,179 |
| Sep 17, 2025 | 2.72 | 2.83 | 2.72 | 2.82 | 2.82 | 3.86% | 3,791,308 |
| Sep 16, 2025 | 2.62 | 2.73 | 2.58 | 2.72 | 2.72 | 3.94% | 4,448,149 |
| Sep 15, 2025 | 2.49 | 2.62 | 2.42 | 2.62 | 2.62 | 4.94% | 3,107,696 |
| Sep 12, 2025 | 2.55 | 2.57 | 2.46 | 2.49 | 2.49 | -2.31% | 1,788,740 |
| Sep 11, 2025 | 2.57 | 2.67 | 2.52 | 2.55 | 2.55 | -0.89% | 2,077,249 |
| Sep 10, 2025 | 2.59 | 2.61 | 2.55 | 2.57 | 2.57 | -1.00% | 1,720,599 |
| Sep 9, 2025 | 2.64 | 2.64 | 2.55 | 2.60 | 2.60 | -0.50% | 1,717,962 |
| Sep 8, 2025 | 2.67 | 2.67 | 2.55 | 2.61 | 2.61 | -2.75% | 2,140,973 |
| Sep 5, 2025 | 2.76 | 2.76 | 2.64 | 2.69 | 2.69 | -2.08% | 2,086,753 |
| Sep 4, 2025 | 2.72 | 2.76 | 2.67 | 2.74 | 2.74 | 1.07% | 2,194,919 |
| Sep 3, 2025 | 2.71 | 2.76 | 2.63 | 2.72 | 2.72 | - | 2,726,367 |
| Sep 2, 2025 | 2.83 | 2.84 | 2.64 | 2.72 | 2.72 | -3.14% | 5,685,928 |
| Sep 1, 2025 | 2.81 | 2.84 | 2.76 | 2.80 | 2.80 | - | 1,635,066 |
| Aug 29, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.79% | 2,502,344 |
| Aug 28, 2025 | 2.89 | 2.91 | 2.83 | 2.85 | 2.85 | -1.79% | 3,622,071 |
| Aug 27, 2025 | 2.82 | 2.99 | 2.79 | 2.91 | 2.91 | 3.20% | 9,174,121 |
| Aug 26, 2025 | 2.83 | 2.86 | 2.77 | 2.82 | 2.82 | -0.98% | 5,599,532 |
| Aug 25, 2025 | 2.88 | 2.88 | 2.82 | 2.84 | 2.84 | -1.35% | 4,310,763 |
| Aug 22, 2025 | 2.90 | 2.90 | 2.84 | 2.88 | 2.88 | -0.96% | 3,685,694 |
| Aug 21, 2025 | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | -2.41% | 4,324,342 |
| Aug 20, 2025 | 2.99 | 3.05 | 2.86 | 2.98 | 2.98 | -0.27% | 5,486,552 |
| Aug 19, 2025 | 2.83 | 3.10 | 2.76 | 2.99 | 2.99 | 5.84% | 11,087,361 |
| Aug 18, 2025 | 2.73 | 2.85 | 2.62 | 2.83 | 2.83 | 3.59% | 5,661,825 |
| Aug 15, 2025 | 2.66 | 2.75 | 2.59 | 2.73 | 2.73 | 2.52% | 2,940,186 |
| Aug 14, 2025 | 2.79 | 2.79 | 2.66 | 2.66 | 2.66 | -4.11% | 3,146,072 |
| Aug 13, 2025 | 2.85 | 2.85 | 2.76 | 2.78 | 2.78 | -2.60% | 2,959,988 |
| Aug 12, 2025 | 2.80 | 2.87 | 2.70 | 2.85 | 2.85 | 1.28% | 10,462,199 |
| Aug 11, 2025 | 2.82 | 2.84 | 2.78 | 2.81 | 2.81 | -0.18% | 3,927,971 |
| Aug 8, 2025 | 2.81 | 2.87 | 2.79 | 2.82 | 2.82 | -0.11% | 3,956,314 |
| Aug 7, 2025 | 2.79 | 2.90 | 2.78 | 2.82 | 2.82 | -1.26% | 5,891,463 |
| Aug 6, 2025 | 2.80 | 2.93 | 2.76 | 2.86 | 2.86 | 0.35% | 6,531,855 |
| Aug 5, 2025 | 2.93 | 2.93 | 2.82 | 2.85 | 2.85 | -3.98% | 8,272,001 |
| Aug 4, 2025 | 2.94 | 3.07 | 2.81 | 2.97 | 2.97 | -3.77% | 8,633,487 |
| Aug 1, 2025 | 2.98 | 3.09 | 2.84 | 3.08 | 3.08 | 2.77% | 10,060,049 |
| Jul 31, 2025 | 2.73 | 3.00 | 2.64 | 3.00 | 3.00 | 9.90% | 19,731,288 |
| Jul 30, 2025 | 2.64 | 2.76 | 2.59 | 2.73 | 2.73 | 5.45% | 17,930,141 |