Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey
· Delayed Price · Currency is TRY 6.13
+0.04 (0.66%)
At close: Dec 5, 2025
IST:SAMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.14 | 6.14 | 6.00 | 6.13 | 6.13 | 0.66% | 1,074,653 |
| Dec 4, 2025 | 6.10 | 6.22 | 6.02 | 6.09 | 6.09 | -0.98% | 866,762 |
| Dec 3, 2025 | 6.12 | 6.20 | 6.04 | 6.15 | 6.15 | 0.82% | 795,504 |
| Dec 2, 2025 | 6.11 | 6.18 | 6.02 | 6.10 | 6.10 | 0.16% | 844,777 |
| Dec 1, 2025 | 6.11 | 6.21 | 5.97 | 6.09 | 6.09 | -0.33% | 1,166,004 |
| Nov 28, 2025 | 6.02 | 6.21 | 5.81 | 6.11 | 6.11 | 3.04% | 1,473,223 |
| Nov 27, 2025 | 5.77 | 6.01 | 5.77 | 5.93 | 5.93 | 0.51% | 847,701 |
| Nov 26, 2025 | 6.10 | 6.11 | 5.80 | 5.90 | 5.90 | -2.48% | 1,077,594 |
| Nov 25, 2025 | 6.24 | 6.24 | 5.93 | 6.05 | 6.05 | -1.79% | 1,171,406 |
| Nov 24, 2025 | 6.18 | 6.22 | 6.06 | 6.16 | 6.16 | -0.32% | 847,329 |
| Nov 21, 2025 | 6.20 | 6.25 | 6.06 | 6.18 | 6.18 | -0.80% | 1,059,526 |
| Nov 20, 2025 | 6.19 | 6.41 | 6.01 | 6.23 | 6.23 | 1.30% | 943,303 |
| Nov 19, 2025 | 6.20 | 6.31 | 6.01 | 6.15 | 6.15 | -0.81% | 1,099,355 |
| Nov 18, 2025 | 6.26 | 6.41 | 6.19 | 6.20 | 6.20 | -3.28% | 798,427 |
| Nov 17, 2025 | 6.14 | 6.56 | 6.07 | 6.41 | 6.41 | 3.72% | 1,308,602 |
| Nov 14, 2025 | 6.17 | 6.23 | 6.00 | 6.18 | 6.18 | - | 792,835 |
| Nov 13, 2025 | 6.16 | 6.34 | 6.00 | 6.18 | 6.18 | 0.32% | 1,074,844 |
| Nov 12, 2025 | 6.20 | 6.49 | 6.10 | 6.16 | 6.16 | -1.60% | 1,364,735 |
| Nov 11, 2025 | 6.39 | 6.42 | 6.12 | 6.26 | 6.26 | -1.26% | 1,149,230 |
| Nov 10, 2025 | 6.52 | 6.52 | 6.20 | 6.34 | 6.34 | -3.21% | 1,179,938 |
| Nov 7, 2025 | 6.55 | 6.68 | 6.49 | 6.55 | 6.55 | -1.95% | 1,293,251 |
| Nov 6, 2025 | 6.70 | 6.87 | 6.51 | 6.68 | 6.68 | -0.30% | 1,599,521 |
| Nov 5, 2025 | 6.88 | 7.05 | 6.64 | 6.70 | 6.70 | -2.90% | 1,613,331 |
| Nov 4, 2025 | 7.15 | 7.39 | 6.72 | 6.90 | 6.90 | -2.82% | 2,790,358 |
| Nov 3, 2025 | 6.49 | 7.10 | 6.49 | 7.10 | 7.10 | 9.91% | 3,599,433 |
| Oct 31, 2025 | 6.54 | 6.62 | 6.42 | 6.46 | 6.46 | -1.52% | 1,018,488 |
| Oct 30, 2025 | 6.51 | 6.64 | 6.38 | 6.56 | 6.56 | 0.31% | 1,526,442 |
| Oct 28, 2025 | 6.63 | 6.80 | 6.46 | 6.54 | 6.54 | -1.21% | 356,195 |
| Oct 27, 2025 | 6.48 | 6.80 | 6.22 | 6.62 | 6.62 | 2.16% | 1,655,482 |
| Oct 24, 2025 | 6.33 | 6.57 | 6.12 | 6.48 | 6.48 | 2.37% | 1,482,833 |
| Oct 23, 2025 | 6.30 | 6.45 | 6.12 | 6.33 | 6.33 | 3.60% | 1,674,643 |
| Oct 22, 2025 | 6.21 | 6.29 | 6.10 | 6.11 | 6.11 | -1.61% | 1,187,053 |
| Oct 21, 2025 | 6.32 | 6.38 | 6.14 | 6.21 | 6.21 | -0.96% | 862,416 |
| Oct 20, 2025 | 6.33 | 6.40 | 6.02 | 6.27 | 6.27 | -0.95% | 1,590,439 |
| Oct 17, 2025 | 6.14 | 6.55 | 6.00 | 6.33 | 6.33 | 3.77% | 2,835,578 |
| Oct 16, 2025 | 6.20 | 6.32 | 6.01 | 6.10 | 6.10 | -1.61% | 938,120 |
| Oct 15, 2025 | 6.25 | 6.40 | 5.94 | 6.20 | 6.20 | -0.80% | 1,555,587 |
| Oct 14, 2025 | 6.41 | 6.45 | 6.19 | 6.25 | 6.25 | -2.50% | 954,427 |
| Oct 13, 2025 | 6.50 | 6.59 | 6.35 | 6.41 | 6.41 | -1.38% | 1,094,419 |
| Oct 10, 2025 | 6.76 | 6.76 | 6.42 | 6.50 | 6.50 | -0.76% | 1,449,684 |
| Oct 9, 2025 | 6.51 | 6.73 | 6.19 | 6.55 | 6.55 | 0.77% | 1,378,596 |
| Oct 8, 2025 | 6.54 | 6.83 | 6.38 | 6.50 | 6.50 | -0.61% | 1,676,962 |
| Oct 7, 2025 | 6.31 | 6.85 | 6.28 | 6.54 | 6.54 | 2.67% | 1,927,647 |
| Oct 6, 2025 | 6.54 | 6.66 | 6.30 | 6.37 | 6.37 | -2.60% | 1,522,781 |
| Oct 3, 2025 | 6.64 | 6.72 | 6.36 | 6.54 | 6.54 | -1.06% | 1,899,494 |
| Oct 2, 2025 | 6.77 | 6.92 | 6.54 | 6.61 | 6.61 | -3.36% | 1,638,523 |
| Oct 1, 2025 | 6.90 | 6.95 | 6.52 | 6.84 | 6.84 | -1.44% | 2,317,488 |
| Sep 30, 2025 | 7.00 | 7.16 | 6.70 | 6.94 | 6.94 | -0.86% | 5,041,102 |
| Sep 29, 2025 | 7.39 | 7.39 | 7.00 | 7.00 | 7.00 | -5.28% | 5,729,691 |
| Sep 26, 2025 | 7.48 | 7.64 | 7.35 | 7.39 | 7.39 | -0.67% | 6,423,209 |