Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S. (IST:SARKY)
Turkey
· Delayed Price · Currency is TRY 16.01
+0.50 (3.22%)
At close: Dec 5, 2025
IST:SARKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.51 | 16.11 | 15.51 | 16.01 | 16.01 | 3.22% | 2,947,505 |
| Dec 4, 2025 | 15.79 | 15.90 | 15.51 | 15.51 | 15.51 | -1.77% | 1,768,465 |
| Dec 3, 2025 | 15.22 | 15.80 | 15.07 | 15.79 | 15.79 | 3.75% | 2,750,354 |
| Dec 2, 2025 | 15.03 | 15.22 | 14.93 | 15.22 | 15.22 | 1.13% | 904,888 |
| Dec 1, 2025 | 14.96 | 15.27 | 14.89 | 15.05 | 15.05 | 0.60% | 1,167,892 |
| Nov 28, 2025 | 14.90 | 15.00 | 14.82 | 14.96 | 14.96 | 0.40% | 654,833 |
| Nov 27, 2025 | 15.15 | 15.23 | 14.90 | 14.90 | 14.90 | -1.65% | 1,617,260 |
| Nov 26, 2025 | 15.18 | 15.29 | 14.99 | 15.15 | 15.15 | -0.20% | 1,029,343 |
| Nov 25, 2025 | 15.10 | 15.51 | 15.02 | 15.18 | 15.18 | 0.60% | 1,497,217 |
| Nov 24, 2025 | 15.44 | 15.53 | 15.09 | 15.09 | 15.09 | -1.89% | 1,566,551 |
| Nov 21, 2025 | 14.93 | 15.39 | 14.80 | 15.38 | 15.38 | 3.22% | 1,562,803 |
| Nov 20, 2025 | 15.24 | 15.25 | 14.90 | 14.90 | 14.90 | -2.17% | 1,127,141 |
| Nov 19, 2025 | 15.06 | 15.40 | 15.06 | 15.23 | 15.23 | 1.06% | 1,867,811 |
| Nov 18, 2025 | 15.01 | 15.26 | 14.85 | 15.07 | 15.07 | -0.33% | 1,527,184 |
| Nov 17, 2025 | 15.17 | 15.29 | 15.05 | 15.12 | 15.12 | -0.20% | 1,663,578 |
| Nov 14, 2025 | 14.86 | 15.15 | 14.74 | 15.15 | 15.15 | 1.34% | 1,202,987 |
| Nov 13, 2025 | 14.90 | 15.23 | 14.90 | 14.95 | 14.95 | 0.88% | 1,844,642 |
| Nov 12, 2025 | 14.78 | 15.12 | 14.74 | 14.82 | 14.82 | 0.27% | 1,499,625 |
| Nov 11, 2025 | 15.20 | 15.36 | 14.60 | 14.78 | 14.78 | -2.76% | 1,189,070 |
| Nov 10, 2025 | 15.45 | 15.55 | 14.99 | 15.20 | 15.20 | -1.04% | 1,427,380 |
| Nov 7, 2025 | 15.60 | 15.83 | 15.35 | 15.36 | 15.36 | -1.98% | 813,209 |
| Nov 6, 2025 | 15.60 | 15.82 | 15.50 | 15.67 | 15.67 | 0.51% | 807,704 |
| Nov 5, 2025 | 15.85 | 15.93 | 15.51 | 15.59 | 15.59 | -1.95% | 1,184,886 |
| Nov 4, 2025 | 15.80 | 16.06 | 15.20 | 15.90 | 15.90 | 1.92% | 4,079,042 |
| Nov 3, 2025 | 15.45 | 15.82 | 15.42 | 15.60 | 15.60 | 1.96% | 1,474,447 |
| Oct 31, 2025 | 15.50 | 15.71 | 15.25 | 15.30 | 15.30 | - | 1,197,638 |
| Oct 30, 2025 | 15.10 | 15.66 | 15.10 | 15.30 | 15.30 | 1.32% | 1,766,391 |
| Oct 28, 2025 | 14.99 | 15.22 | 14.96 | 15.10 | 15.10 | 0.13% | 362,786 |
| Oct 27, 2025 | 15.26 | 15.49 | 14.80 | 15.08 | 15.08 | -0.92% | 1,508,108 |
| Oct 24, 2025 | 14.43 | 15.32 | 14.43 | 15.22 | 15.22 | 6.06% | 2,764,027 |
| Oct 23, 2025 | 14.32 | 14.45 | 14.05 | 14.35 | 14.35 | 0.28% | 960,927 |
| Oct 22, 2025 | 14.67 | 14.70 | 14.31 | 14.31 | 14.31 | -0.76% | 949,287 |
| Oct 21, 2025 | 14.29 | 14.55 | 14.23 | 14.42 | 14.42 | 0.91% | 1,411,615 |
| Oct 20, 2025 | 14.17 | 14.50 | 14.10 | 14.29 | 14.29 | 0.63% | 2,164,515 |
| Oct 17, 2025 | 14.66 | 14.70 | 14.06 | 14.20 | 14.20 | -3.40% | 1,824,835 |
| Oct 16, 2025 | 14.93 | 14.93 | 14.50 | 14.70 | 14.70 | -1.54% | 2,039,094 |
| Oct 15, 2025 | 14.20 | 14.93 | 14.00 | 14.93 | 14.93 | 5.51% | 3,145,380 |
| Oct 14, 2025 | 14.75 | 14.79 | 14.00 | 14.15 | 14.15 | -3.87% | 2,228,072 |
| Oct 13, 2025 | 14.92 | 15.35 | 14.67 | 14.72 | 14.72 | -3.16% | 2,324,330 |
| Oct 10, 2025 | 15.51 | 15.58 | 15.13 | 15.20 | 15.20 | -1.94% | 2,791,540 |
| Oct 9, 2025 | 14.74 | 15.71 | 14.69 | 15.50 | 15.50 | 5.66% | 4,576,374 |
| Oct 8, 2025 | 14.67 | 15.00 | 14.45 | 14.67 | 14.67 | - | 1,644,568 |
| Oct 7, 2025 | 14.21 | 14.86 | 14.07 | 14.67 | 14.67 | 3.16% | 2,750,779 |
| Oct 6, 2025 | 14.61 | 14.90 | 14.22 | 14.22 | 14.22 | -2.60% | 2,377,575 |
| Oct 3, 2025 | 15.30 | 15.38 | 14.60 | 14.60 | 14.60 | -3.88% | 2,611,256 |
| Oct 2, 2025 | 15.07 | 15.24 | 14.93 | 15.19 | 15.19 | 0.93% | 2,731,094 |
| Oct 1, 2025 | 15.01 | 15.30 | 14.84 | 15.05 | 15.05 | 0.27% | 3,604,624 |
| Sep 30, 2025 | 15.01 | 15.15 | 14.92 | 15.01 | 15.01 | 0.13% | 2,259,598 |
| Sep 29, 2025 | 14.94 | 15.21 | 14.85 | 14.99 | 14.99 | 0.20% | 3,941,690 |
| Sep 26, 2025 | 14.99 | 15.15 | 14.85 | 14.96 | 14.96 | -0.20% | 3,476,464 |