Skip to main content
Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey flag Turkey · Delayed Price · Currency is TRY
5.73
+0.15 (2.69%)
At close: Mar 5, 2026

IST:SAMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20265.695.915.455.735.732.69%3,039,164
Mar 4, 20265.725.725.405.585.584.30%962,376
Mar 3, 20265.205.505.205.355.350.75%572,314
Mar 2, 20265.205.465.195.315.31-7.81%1,038,531
Feb 27, 20265.875.965.705.765.760.35%775,039
Feb 26, 20265.765.775.665.745.74-0.35%490,138
Feb 25, 20265.805.885.655.765.76-0.69%598,850
Feb 24, 20265.875.875.775.805.80-1.53%541,966
Feb 23, 20265.935.995.815.895.890.34%818,151
Feb 20, 20265.865.925.725.875.870.69%1,060,187
Feb 19, 20266.096.115.795.835.83-3.32%1,034,041
Feb 18, 20266.236.285.946.036.03-2.90%1,993,946
Feb 17, 20266.306.476.186.216.21-1.43%812,927
Feb 16, 20266.296.386.186.306.300.80%1,509,790
Feb 13, 20266.396.406.186.256.25-1.11%1,624,168
Feb 12, 20266.306.516.216.326.32-1.25%2,291,624
Feb 11, 20266.236.856.096.406.402.73%5,117,968
Feb 10, 20266.006.255.866.236.235.24%3,565,906
Feb 9, 20265.756.005.755.925.922.96%1,554,934
Feb 6, 20265.715.845.695.755.750.70%673,900
Feb 5, 20265.755.855.705.715.71-0.70%870,151
Feb 4, 20265.755.775.705.755.75-1,252,299
Feb 3, 20265.795.795.655.755.75-874,511
Feb 2, 20265.785.785.655.755.75-0.52%888,422
Jan 30, 20265.875.925.735.785.78-1.70%1,569,039
Jan 29, 20265.995.995.835.885.88-0.17%1,187,134
Jan 28, 20265.986.105.845.895.89-1,514,975
Jan 27, 20265.995.995.845.895.89-2.00%1,385,970
Jan 26, 20265.876.225.796.016.012.39%2,009,384
Jan 23, 20265.895.905.805.875.87-0.17%899,843
Jan 22, 20265.805.905.795.885.88-0.34%1,034,577
Jan 21, 20265.915.945.755.905.90-0.67%991,038
Jan 20, 20265.805.945.725.945.942.41%1,672,438
Jan 19, 20265.755.855.705.805.800.87%1,347,258
Jan 16, 20265.675.865.665.755.750.17%985,914
Jan 15, 20265.655.855.635.745.741.41%1,449,075
Jan 14, 20265.765.765.645.665.66-1.74%717,338
Jan 13, 20265.685.765.605.765.761.59%1,353,741
Jan 12, 20265.765.795.625.675.67-1.56%1,447,500
Jan 9, 20265.795.795.695.765.76-0.52%790,715
Jan 8, 20265.825.925.695.795.79-0.52%827,654
Jan 7, 20265.825.945.805.825.82-1.02%1,326,824
Jan 6, 20265.976.015.825.885.88-1.51%1,249,132
Jan 5, 20266.086.085.905.975.97-1.81%1,088,626
Jan 2, 20265.936.085.936.086.082.53%1,195,608
Dec 31, 20255.816.025.745.935.931.89%863,372
Dec 30, 20255.845.905.715.825.82-0.17%940,097
Dec 29, 20255.955.965.795.835.83-1.85%1,321,854
Dec 26, 20255.935.965.815.945.940.17%1,016,376
Dec 25, 20255.976.085.815.935.93-0.50%1,081,199
Dec 24, 20255.986.015.865.965.96-0.33%1,260,667
Dec 23, 20256.126.125.955.985.98-0.99%1,257,270
Dec 22, 20256.186.186.026.046.04-2.27%1,436,267
Dec 19, 20256.236.356.156.186.18-0.80%1,078,542
Dec 18, 20256.356.356.196.236.23-1.89%1,534,160
Dec 17, 20256.636.646.306.356.35-4.51%2,759,297
Dec 16, 20256.887.146.476.656.65-3.34%4,534,307
Dec 15, 20256.296.886.186.886.889.90%6,001,450
Dec 12, 20256.256.406.176.266.260.16%1,600,767
Dec 11, 20256.096.436.096.256.251.63%2,511,050
Dec 10, 20256.086.486.086.156.150.49%1,624,211
Dec 9, 20256.136.156.076.126.12-0.16%739,055
Dec 8, 20256.136.196.086.136.13-1,075,361
Dec 5, 20256.146.146.006.136.130.66%1,074,653
Dec 4, 20256.106.226.026.096.09-0.98%866,762
Dec 3, 20256.126.206.046.156.150.82%795,504
Dec 2, 20256.116.186.026.106.100.16%844,777
Dec 1, 20256.116.215.976.096.09-0.33%1,166,004
Nov 28, 20256.026.215.816.116.113.04%1,473,223
Nov 27, 20255.776.015.775.935.930.51%847,701
Nov 26, 20256.106.115.805.905.90-2.48%1,077,594
Nov 25, 20256.246.245.936.056.05-1.79%1,171,406
Nov 24, 20256.186.226.066.166.16-0.32%847,329
Nov 21, 20256.206.256.066.186.18-0.80%1,059,526
Nov 20, 20256.196.416.016.236.231.30%943,303
Nov 19, 20256.206.316.016.156.15-0.81%1,099,355
Nov 18, 20256.266.416.196.206.20-3.28%798,427
Nov 17, 20256.146.566.076.416.413.72%1,308,602
Nov 14, 20256.176.236.006.186.18-792,835
Nov 13, 20256.166.346.006.186.180.32%1,074,844
Nov 12, 20256.206.496.106.166.16-1.60%1,364,735
Nov 11, 20256.396.426.126.266.26-1.26%1,149,230
Nov 10, 20256.526.526.206.346.34-3.21%1,179,938
Nov 7, 20256.556.686.496.556.55-1.95%1,293,251
Nov 6, 20256.706.876.516.686.68-0.30%1,599,521
Nov 5, 20256.887.056.646.706.70-2.90%1,613,331
Nov 4, 20257.157.396.726.906.90-2.82%2,790,358
Nov 3, 20256.497.106.497.107.109.91%3,599,433
Oct 31, 20256.546.626.426.466.46-1.52%1,018,488
Oct 30, 20256.516.646.386.566.560.31%1,526,442
Oct 28, 20256.636.806.466.546.54-1.21%356,195
Oct 27, 20256.486.806.226.626.622.16%1,655,482
Oct 24, 20256.336.576.126.486.482.37%1,482,833
Oct 23, 20256.306.456.126.336.333.60%1,674,643
Oct 22, 20256.216.296.106.116.11-1.61%1,187,053
Oct 21, 20256.326.386.146.216.21-0.96%862,416
Oct 20, 20256.336.406.026.276.27-0.95%1,590,439
Oct 17, 20256.146.556.006.336.333.77%2,835,578
Oct 16, 20256.206.326.016.106.10-1.61%938,120
Oct 15, 20256.256.405.946.206.20-0.80%1,555,587