Skip to main content
Safkar Ege Sogutmacilik Klima Soguk Hava Tesisleri Ihracat Ithalat Sanayi ve Ticaret Anonim Sirketi (IST:SAFKR)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.44
-0.12 (-0.49%)
At close: Dec 5, 2025

IST:SAFKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7024.7624.2824.4424.44-0.49%2,216,123
Dec 4, 202524.5224.7023.8824.5624.560.16%4,544,717
Dec 3, 202524.0225.0224.0224.5224.522.42%3,638,373
Dec 2, 202524.6024.7823.9423.9423.94-2.60%2,632,060
Dec 1, 202525.1825.4224.5624.5824.58-2.46%3,834,467
Nov 28, 202523.6225.7823.1025.2025.206.33%7,136,164
Nov 27, 202524.7025.0023.2023.7023.70-4.05%6,162,500
Nov 26, 202525.9826.3024.7024.7024.70-3.97%3,252,428
Nov 25, 202526.8426.8425.6025.7225.72-3.89%3,412,728
Nov 24, 202526.8426.9026.3226.7626.76-0.15%3,775,175
Nov 21, 202526.1027.0425.9626.8026.803.00%5,365,581
Nov 20, 202525.1026.2824.4826.0226.025.00%6,334,480
Nov 19, 202525.5025.8624.7824.7824.78-2.82%5,650,579
Nov 18, 202526.7027.1625.3825.5025.50-4.14%7,622,276
Nov 17, 202526.0426.8425.8226.6026.602.15%4,768,809
Nov 14, 202525.7026.3225.6826.0426.04-0.46%2,967,287
Nov 13, 202526.3426.7025.7626.1626.16-0.46%3,829,350
Nov 12, 202526.8827.0226.1226.2826.28-1.20%4,809,618
Nov 11, 202526.4227.0826.0426.6026.600.68%10,392,510
Nov 10, 202525.9827.1024.1226.4226.423.36%12,161,070
Nov 7, 202526.9026.9225.5625.5625.56-4.70%6,321,300
Nov 6, 202526.9627.1826.0626.8226.82-0.52%6,957,418
Nov 5, 202526.9827.3426.5626.9626.96-0.07%8,057,264
Nov 4, 202526.4427.0826.1426.9826.982.12%8,146,279
Nov 3, 202525.3426.7624.6026.4226.423.85%8,995,908
Oct 31, 202526.5027.1825.2425.4425.44-4.00%11,148,400
Oct 30, 202525.6026.5025.3626.5026.503.68%8,544,681
Oct 28, 202524.8025.8024.8025.5625.563.48%5,699,931
Oct 27, 202525.1225.6424.5224.7024.70-1.75%9,442,282
Oct 24, 202522.8625.1422.3025.1425.149.97%20,340,790
Oct 23, 202521.2222.9821.0022.8622.869.38%16,919,990
Oct 22, 202520.3821.0020.3020.9020.902.96%5,906,672
Oct 21, 202520.4020.5619.8820.3020.30-8,880,390
Oct 20, 202521.1021.3220.3020.3020.30-3.79%6,045,348
Oct 17, 202520.0021.3619.5021.1021.106.46%10,197,080
Oct 16, 202520.7020.7619.8119.8219.82-3.79%7,661,512
Oct 15, 202521.3421.4020.6020.6020.60-3.47%5,884,782
Oct 14, 202522.3022.4020.8821.3421.34-4.39%7,960,546
Oct 13, 202522.7823.4422.0422.3222.32-1.06%7,685,000
Oct 10, 202522.1222.7421.5222.5622.561.99%12,692,200
Oct 9, 202520.6622.1420.6422.1222.127.38%19,296,060
Oct 8, 202521.0821.8620.6020.6020.60-2.18%11,094,260
Oct 7, 202520.5621.3620.5621.0621.063.24%14,950,780
Oct 6, 202520.2420.7420.1020.4020.402.72%11,349,030
Oct 3, 202519.5220.4419.5219.8619.862.37%7,290,214
Oct 2, 202519.0719.8118.8919.4019.401.94%7,312,775
Oct 1, 202520.2020.2018.8819.0319.03-4.61%8,523,030
Sep 30, 202521.4021.4819.8419.9519.95-6.07%8,285,137
Sep 29, 202520.7021.4220.4621.2421.244.02%9,494,740
Sep 26, 202520.5020.9220.3420.4220.420.10%6,830,805