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
Sep 25, 202519.5520.4219.5320.4020.404.94%14,430,710
Sep 24, 202519.7620.2619.4019.4419.44-1.02%7,723,910
Sep 23, 202520.0420.2819.6019.6419.64-1.75%6,939,182
Sep 22, 202521.3821.9019.8819.9919.99-4.72%20,199,580
Sep 19, 202521.1021.5820.8020.9820.98-0.57%12,668,030
Sep 18, 202521.7022.2620.9621.1021.10-1.31%10,841,940
Sep 17, 202521.6421.6420.8621.3821.381.91%7,421,923
Sep 16, 202520.2422.1420.2420.9820.984.17%20,476,220
Sep 15, 202519.8520.5219.8520.1420.142.49%9,598,579
Sep 12, 202520.1620.1819.6319.6519.65-1.26%5,683,425
Sep 11, 202520.8022.4219.7019.9019.90-2.67%12,704,600
Sep 10, 202520.2520.8019.2520.4520.440.78%39,609,886
Sep 9, 202519.9920.3219.7820.2920.291.86%11,987,406
Sep 8, 202518.8120.3218.7519.9219.926.10%20,018,289
Sep 5, 202519.2619.3918.6318.7718.77-2.29%3,433,625
Sep 4, 202519.0419.5618.6119.2119.210.92%4,392,207
Sep 3, 202519.0419.0418.2419.0419.030.84%4,155,197
Sep 2, 202519.2119.3018.2618.8818.88-1.74%3,841,432
Sep 1, 202519.6919.7119.0919.2119.21-1.89%4,493,387
Aug 29, 202519.6919.9319.3919.5819.58-2,343,395
Aug 28, 202520.0820.0819.5819.5819.58-2.20%4,201,976
Aug 27, 202520.8020.8319.9320.0220.02-3.32%5,255,878
Aug 26, 202520.6620.9220.3420.7120.710.86%7,075,895
Aug 25, 202520.0920.6020.0020.5320.533.00%6,748,308
Aug 22, 202519.9520.1819.8519.9319.93-0.09%4,230,238
Aug 21, 202519.7419.9519.6719.9519.951.07%3,438,187
Aug 20, 202520.0820.2219.7219.7419.74-2.01%5,049,612
Aug 19, 202519.5620.1819.4920.1520.152.97%5,972,206
Aug 18, 202519.8119.9019.5119.5619.56-1.24%2,510,261
Aug 15, 202520.0920.2519.3919.8119.810.90%5,269,432
Aug 14, 202519.9219.9219.3519.6319.63-0.89%3,412,502
Aug 13, 202519.8520.3619.5819.8119.81-0.09%4,039,499
Aug 12, 202520.0920.2719.0919.8319.83-1.31%8,308,162
Aug 11, 202519.6920.1819.4920.0920.092.61%5,999,851
Aug 8, 202519.3719.6518.9819.5819.581.46%4,247,305
Aug 7, 202519.2119.3218.9519.3019.300.83%3,653,659
Aug 6, 202519.2119.2118.8419.1419.140.56%2,526,715
Aug 5, 202519.1919.3419.0219.0419.03-0.28%2,212,537
Aug 4, 202519.3919.4618.9619.0919.09-1.72%1,462,415
Aug 1, 202519.5119.5319.3019.4219.420.37%1,116,320
Jul 31, 202519.5619.7819.3519.3519.35-1.08%4,171,408
Jul 30, 202519.4919.7418.9319.5619.560.36%5,602,801
Jul 29, 202518.8819.6918.8219.4919.493.75%5,992,450
Jul 28, 202519.4119.5318.7918.7918.79-2.91%1,735,389
Jul 25, 202519.3919.3919.1619.3519.350.73%2,301,035
Jul 24, 202519.2119.2818.9819.2119.211.11%1,518,885
Jul 23, 202519.4219.5119.0019.0019.00-2.18%1,732,144
Jul 22, 202519.7419.8319.3219.4219.42-1.17%1,915,809
Jul 21, 202519.5619.8519.3019.6519.651.00%5,346,318
Jul 18, 202519.6219.8519.4219.4619.46-0.81%1,948,870