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
26.00
-0.34 (-1.29%)
At close: Apr 28, 2026

IST:SAFKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.3426.7626.3426.46-0.46%727,615
Apr 27, 202625.7426.6425.6826.3426.342.89%7,473,001
Apr 24, 202625.1625.7825.0625.6025.601.75%4,035,449
Apr 22, 202625.8826.1025.0825.1625.16-2.78%5,645,303
Apr 21, 202626.3226.5625.7425.8825.88-1.67%4,375,855
Apr 20, 202626.2826.4825.8026.3226.320.08%5,173,764
Apr 17, 202626.4826.7226.1226.3026.30-1.28%5,321,254
Apr 16, 202626.4426.8026.0226.6426.641.37%6,528,983
Apr 15, 202626.8026.8026.2826.2826.28-1.43%3,878,870
Apr 14, 202627.1427.3226.3026.6626.66-1.33%8,213,823
Apr 13, 202626.4027.2225.9627.0227.021.58%7,813,499
Apr 10, 202626.0026.6625.6026.6026.602.47%7,762,220
Apr 9, 202626.1026.2425.7425.9625.960.23%5,327,403
Apr 8, 202626.0226.2425.5425.9025.902.29%7,212,835
Apr 7, 202627.4027.5025.1625.3225.32-7.66%8,163,900
Apr 6, 202627.9028.2027.2627.4227.42-1.44%3,955,419
Apr 3, 202628.0428.5827.6627.8227.82-1.28%4,820,653
Apr 2, 202627.1828.5026.6828.1828.183.45%9,016,869
Apr 1, 202629.6629.6627.2427.2427.24-7.35%9,398,075
Mar 31, 202629.6429.7628.5029.4029.400.55%8,686,444
Mar 30, 202628.7029.5028.1429.2429.244.21%13,382,620
Mar 27, 202626.1028.2026.1028.0628.069.44%20,391,370
Mar 26, 202626.2427.7225.6425.6425.64-1.54%11,380,850
Mar 25, 202625.7026.5825.6226.0426.041.88%9,341,152
Mar 24, 202625.6825.7825.1825.5625.560.08%3,513,788
Mar 23, 202625.6025.8624.8025.5425.54-0.85%7,193,023
Mar 19, 202625.3825.9825.0025.7625.761.02%1,477,541
Mar 18, 202625.8025.9425.1625.5025.50-1.01%4,289,567
Mar 17, 202625.5026.1825.1025.7625.761.02%4,336,179
Mar 16, 202626.3026.3025.0425.5025.50-1.54%2,792,148
Mar 13, 202626.0026.1425.3425.9025.90-0.54%2,400,500
Mar 12, 202626.4826.4825.7426.0426.04-1.14%1,945,438
Mar 11, 202627.2027.2826.2026.3426.34-2.95%2,311,427
Mar 10, 202627.2027.3626.7227.1427.141.57%3,158,742
Mar 9, 202626.4227.4825.6026.7226.721.14%5,596,130
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