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
26.98
+0.56 (2.12%)
Last updated: Mar 9, 2026, 3:28 PM GMT+3

IST:SAFKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.9027.0625.7226.4226.422.01%5,030,353
Mar 5, 202624.8826.2024.8825.9025.904.18%4,144,762
Mar 4, 202624.1825.1023.8224.8624.862.81%3,762,053
Mar 3, 202624.1824.4623.7624.1824.18-3,978,243
Mar 2, 202623.4224.6023.4024.1824.18-6.86%6,190,167
Feb 27, 202627.6627.6625.9625.9625.96-3.78%4,161,489
Feb 26, 202627.3228.0826.9826.9826.98-1.17%4,546,335
Feb 25, 202627.2027.3826.4827.3027.300.66%5,118,371
Feb 24, 202628.1828.1826.7627.1227.12-3.76%5,191,144
Feb 23, 202629.9230.2628.0628.1828.18-5.50%4,399,691
Feb 20, 202629.3830.0029.2029.8229.821.64%5,675,924
Feb 19, 202630.0830.2628.6229.3429.34-2.46%7,863,693
Feb 18, 202629.6030.3229.4430.0830.081.69%11,316,390
Feb 17, 202629.2029.9029.0029.5829.580.75%8,377,208
Feb 16, 202628.0829.6428.0829.3629.365.92%11,696,870
Feb 13, 202628.4028.4827.7227.7227.72-2.46%5,855,643
Feb 12, 202628.2428.6627.9428.4228.420.71%5,587,909
Feb 11, 202628.2028.5427.9828.2228.220.64%4,139,285
Feb 10, 202628.5028.7027.8028.0428.04-1.13%5,473,702
Feb 9, 202629.2229.5028.0828.3628.36-2.94%9,355,118
Feb 6, 202627.9029.7227.9029.2229.225.41%14,007,790
Feb 5, 202628.4028.4427.5027.7227.72-1.28%5,142,707
Feb 4, 202627.9828.7427.2828.0828.080.29%9,709,833
Feb 3, 202628.4828.6226.6628.0028.00-1.69%8,505,962
Feb 2, 202629.8230.0427.9628.4828.48-3.46%8,586,973
Jan 30, 202629.5029.5028.5829.5029.500.41%3,656,092
Jan 29, 202630.0030.0628.7229.3829.38-2.39%4,854,777
Jan 28, 202630.5230.5229.7630.1030.10-1.38%6,526,355
Jan 27, 202629.3830.7429.1230.5230.523.74%9,318,661
Jan 26, 202629.6229.8228.7429.4229.42-0.68%4,760,671
Jan 23, 202628.5030.1228.4629.6229.624.66%9,256,465
Jan 22, 202628.9828.9828.1228.3028.30-1.87%3,072,755
Jan 21, 202629.2029.3827.9228.8428.84-0.89%5,602,446
Jan 20, 202629.4030.2627.9429.1029.10-0.82%10,972,730
Jan 19, 202626.9029.4826.6429.3429.349.31%13,745,820
Jan 16, 202625.7626.9625.4426.8426.844.44%7,068,678
Jan 15, 202624.6825.7024.2825.7025.704.13%6,307,307
Jan 14, 202625.0025.5424.4024.6824.68-1.28%3,938,624
Jan 13, 202625.5025.5024.8625.0025.00-1.73%3,835,127
Jan 12, 202624.6025.8624.4825.4425.445.82%7,547,357
Jan 9, 202623.7024.1823.3024.0424.043.18%3,452,509
Jan 8, 202624.5225.0023.3023.3023.30-3.88%4,350,401
Jan 7, 202624.0025.4823.2824.2424.241.42%7,287,454
Jan 6, 202622.4024.1621.6823.9023.907.17%8,334,861
Jan 5, 202622.9623.2822.2222.3022.30-2.87%4,027,743
Jan 2, 202623.8023.8022.6222.9622.96-2.21%3,374,367
Dec 31, 202523.3423.7622.9423.4823.483.25%3,300,925
Dec 30, 202524.7624.7622.5422.7422.74-8.16%10,830,030
Dec 29, 202527.6027.9024.7624.7624.76-9.96%11,473,840
Dec 26, 202528.4228.9627.2627.5027.50-2.55%6,211,361
Dec 25, 202527.5628.4027.5428.2228.222.17%5,140,592
Dec 24, 202530.1030.2827.4827.6227.62-8.24%12,546,120
Dec 23, 202529.5030.4229.1030.1030.102.03%7,116,050
Dec 22, 202528.5830.1028.4629.5029.504.31%11,829,290
Dec 19, 202525.7228.2825.7228.2828.289.95%13,678,580
Dec 18, 202525.3225.7425.1625.7225.721.58%3,710,794
Dec 17, 202525.1625.4424.6225.3225.321.12%4,407,044
Dec 16, 202525.5025.7824.6825.0425.04-1.80%4,815,783
Dec 15, 202524.6225.7424.2625.5025.503.66%4,425,311
Dec 12, 202525.8225.8224.5824.6024.60-3.15%3,848,599
Dec 11, 202525.8026.6825.2225.4025.40-2.68%4,627,395
Dec 10, 202525.1226.2624.9226.1026.103.90%6,745,713
Dec 9, 202524.6825.2224.3025.1225.122.78%5,368,810
Dec 8, 202524.6024.7424.2824.4424.44-2,259,524
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