Skip to main content
Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.13
+0.04 (0.66%)
At close: Dec 5, 2025

IST:SAMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20256.416.456.196.256.25-2.50%954,427
Oct 13, 20256.506.596.356.416.41-1.38%1,094,419
Oct 10, 20256.766.766.426.506.50-0.76%1,449,684
Oct 9, 20256.516.736.196.556.550.77%1,378,596
Oct 8, 20256.546.836.386.506.50-0.61%1,676,962
Oct 7, 20256.316.856.286.546.542.67%1,927,647
Oct 6, 20256.546.666.306.376.37-2.60%1,522,781
Oct 3, 20256.646.726.366.546.54-1.06%1,899,494
Oct 2, 20256.776.926.546.616.61-3.36%1,638,523
Oct 1, 20256.906.956.526.846.84-1.44%2,317,488
Sep 30, 20257.007.166.706.946.94-0.86%5,041,102
Sep 29, 20257.397.397.007.007.00-5.28%5,729,691
Sep 26, 20257.487.647.357.397.39-0.67%6,423,209
Sep 25, 20257.657.917.307.447.44-2.75%11,250,710
Sep 24, 20257.317.977.227.657.654.65%20,056,110
Sep 23, 20257.537.537.277.317.31-3.43%5,720,842
Sep 22, 20257.657.847.557.577.57-1.05%7,020,557
Sep 19, 20257.617.887.537.657.650.53%10,076,200
Sep 18, 20257.988.057.507.617.61-4.16%14,171,160
Sep 17, 20258.078.627.767.947.94-1.03%16,593,340
Sep 16, 20257.418.097.418.028.028.26%16,497,798
Sep 15, 20257.357.536.997.417.412.52%12,441,131
Sep 12, 20257.637.987.117.237.23-4.23%17,486,555
Sep 11, 20257.348.307.287.557.55-2.35%21,146,631
Sep 10, 20258.548.747.697.737.73-9.53%28,244,942
Sep 9, 20258.548.548.008.548.549.98%52,380,886
Sep 8, 20257.267.777.267.777.779.95%24,972,726
Sep 5, 20257.317.357.077.077.07-3.30%5,640,203
Sep 4, 20257.377.447.177.317.311.54%7,067,947
Sep 3, 20257.117.426.777.207.202.13%12,162,597
Sep 2, 20257.467.496.847.057.05-5.09%11,008,878
Sep 1, 20257.427.547.417.427.420.18%4,385,193
Aug 29, 20257.557.617.387.417.41-1.72%6,431,653
Aug 28, 20257.727.767.547.547.54-0.51%3,824,314
Aug 27, 20257.727.857.517.587.58-1.78%7,599,855
Aug 26, 20257.948.087.657.727.72-2.48%7,892,512
Aug 25, 20258.088.177.797.917.910.83%8,547,343
Aug 22, 20258.048.177.847.857.85-2.42%10,897,338
Aug 21, 20257.748.317.738.048.044.48%18,275,639
Aug 20, 20257.807.957.597.707.70-1.17%11,836,219
Aug 19, 20257.918.237.757.797.79-1.24%14,824,287
Aug 18, 20257.657.997.547.897.893.07%14,522,987
Aug 15, 20257.707.897.337.657.650.68%12,889,837
Aug 14, 20257.618.547.587.607.60-6.50%14,310,865
Aug 13, 20258.568.578.138.138.13-5.09%9,686,926
Aug 12, 20258.388.848.048.568.562.26%21,807,693
Aug 11, 20258.509.058.388.388.38-1.46%18,191,303
Aug 8, 20258.699.158.278.508.50-3.40%31,995,395
Aug 7, 20258.539.018.498.808.807.31%24,800,869
Aug 6, 20257.498.207.498.208.209.95%30,218,477
Aug 5, 20257.697.827.407.467.46-2.22%26,610,247
Aug 4, 20256.977.636.977.637.639.95%27,306,663
Aug 1, 20256.977.226.616.946.942.51%28,252,638
Jul 31, 20256.156.776.156.776.779.94%26,237,601
Jul 30, 20256.386.416.126.156.15-3.57%8,503,993
Jul 29, 20256.636.686.366.386.38-3.26%9,939,184
Jul 28, 20256.266.886.216.606.605.52%41,690,509
Jul 25, 20256.196.416.016.256.253.44%17,214,003
Jul 24, 20256.126.156.006.046.04-1.06%7,527,233
Jul 23, 20256.076.306.056.116.112.74%15,297,983
Jul 22, 20255.886.005.805.955.951.85%11,109,486
Jul 21, 20255.835.905.775.845.842.22%9,214,115
Jul 18, 20255.725.725.625.715.710.56%4,043,503