Silverline Endustri ve Ticaret A.S. (IST:SILVR)
Turkey · Delayed Price · Currency is TRY 2.810
+0.060 (2.18%)
At close: Dec 5, 2025
IST:SILVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.76 | 2.83 | 2.72 | 2.81 | 2.81 | 2.18% | 2,096,962 |
| Dec 4, 2025 | 2.81 | 2.81 | 2.70 | 2.75 | 2.75 | -1.79% | 2,228,081 |
| Dec 3, 2025 | 2.86 | 2.89 | 2.77 | 2.80 | 2.80 | -2.10% | 2,296,693 |
| Dec 2, 2025 | 2.95 | 2.98 | 2.81 | 2.86 | 2.86 | -2.72% | 2,480,849 |
| Dec 1, 2025 | 2.82 | 3.01 | 2.77 | 2.94 | 2.94 | 3.16% | 4,249,705 |
| Nov 28, 2025 | 2.82 | 2.88 | 2.70 | 2.85 | 2.85 | 1.42% | 2,809,258 |
| Nov 27, 2025 | 2.75 | 2.92 | 2.73 | 2.81 | 2.81 | 2.18% | 3,911,158 |
| Nov 26, 2025 | 2.78 | 2.83 | 2.70 | 2.75 | 2.75 | -1.08% | 1,956,071 |
| Nov 25, 2025 | 2.82 | 2.84 | 2.77 | 2.78 | 2.78 | -1.42% | 2,456,000 |
| Nov 24, 2025 | 2.81 | 2.89 | 2.77 | 2.82 | 2.82 | 0.36% | 2,331,540 |
| Nov 21, 2025 | 2.81 | 2.90 | 2.79 | 2.81 | 2.81 | -1.75% | 2,903,306 |
| Nov 20, 2025 | 2.81 | 2.95 | 2.77 | 2.86 | 2.86 | 3.25% | 3,948,009 |
| Nov 19, 2025 | 2.76 | 2.86 | 2.75 | 2.77 | 2.77 | 0.36% | 2,056,763 |
| Nov 18, 2025 | 2.79 | 2.82 | 2.76 | 2.76 | 2.76 | -1.43% | 1,503,923 |
| Nov 17, 2025 | 2.82 | 2.92 | 2.68 | 2.80 | 2.80 | -0.36% | 2,854,472 |
| Nov 14, 2025 | 2.81 | 2.86 | 2.80 | 2.81 | 2.81 | -1.75% | 1,673,180 |
| Nov 13, 2025 | 2.84 | 2.96 | 2.81 | 2.86 | 2.86 | 0.70% | 1,957,728 |
| Nov 12, 2025 | 2.92 | 2.96 | 2.84 | 2.84 | 2.84 | -4.05% | 2,816,258 |
| Nov 11, 2025 | 2.97 | 2.98 | 2.83 | 2.96 | 2.96 | -1.00% | 3,329,574 |
| Nov 10, 2025 | 3.03 | 3.04 | 2.96 | 2.99 | 2.99 | -3.55% | 2,616,765 |
| Nov 7, 2025 | 3.12 | 3.12 | 2.98 | 3.10 | 3.10 | - | 3,994,296 |
| Nov 6, 2025 | 3.12 | 3.14 | 3.05 | 3.10 | 3.10 | -0.64% | 2,390,005 |
| Nov 5, 2025 | 3.08 | 3.15 | 3.02 | 3.12 | 3.12 | 1.30% | 3,350,929 |
| Nov 4, 2025 | 3.17 | 3.17 | 3.06 | 3.08 | 3.08 | -3.45% | 3,569,424 |
| Nov 3, 2025 | 3.02 | 3.24 | 2.97 | 3.19 | 3.19 | 5.63% | 7,131,391 |
| Oct 31, 2025 | 2.90 | 3.03 | 2.80 | 3.02 | 3.02 | 1.00% | 5,476,920 |
| Oct 30, 2025 | 2.97 | 3.04 | 2.93 | 2.99 | 2.99 | 0.67% | 3,950,618 |
| Oct 28, 2025 | 2.99 | 3.00 | 2.91 | 2.97 | 2.97 | - | 1,153,700 |
| Oct 27, 2025 | 2.93 | 3.03 | 2.92 | 2.97 | 2.97 | 2.06% | 3,260,496 |
| Oct 24, 2025 | 2.91 | 3.06 | 2.88 | 2.91 | 2.91 | -0.34% | 4,342,570 |
| Oct 23, 2025 | 2.92 | 2.99 | 2.82 | 2.92 | 2.92 | 1.74% | 3,580,187 |
| Oct 22, 2025 | 2.93 | 2.96 | 2.83 | 2.87 | 2.87 | -1.71% | 4,307,735 |
| Oct 21, 2025 | 3.02 | 3.03 | 2.90 | 2.92 | 2.92 | -3.31% | 5,477,976 |
| Oct 20, 2025 | 3.07 | 3.18 | 2.93 | 3.02 | 3.02 | -1.63% | 6,723,174 |
| Oct 17, 2025 | 3.18 | 3.18 | 3.03 | 3.07 | 3.07 | -3.76% | 3,716,533 |
| Oct 16, 2025 | 3.15 | 3.31 | 3.07 | 3.19 | 3.19 | 1.27% | 6,036,094 |
| Oct 15, 2025 | 3.18 | 3.22 | 3.03 | 3.15 | 3.15 | -0.32% | 3,242,438 |
| Oct 14, 2025 | 3.30 | 3.33 | 3.07 | 3.16 | 3.16 | -4.82% | 6,450,961 |
| Oct 13, 2025 | 2.99 | 3.35 | 2.88 | 3.32 | 3.32 | 7.44% | 7,097,074 |
| Oct 10, 2025 | 3.24 | 3.29 | 3.05 | 3.09 | 3.09 | -4.33% | 5,562,413 |
| Oct 9, 2025 | 3.38 | 3.44 | 3.22 | 3.23 | 3.23 | -4.15% | 6,120,778 |
| Oct 8, 2025 | 3.40 | 3.59 | 3.23 | 3.37 | 3.37 | -1.46% | 8,115,664 |
| 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 |