Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S. (IST:SARKY)
Turkey
· Delayed Price · Currency is TRY 30.00
-1.34 (-4.28%)
Mar 9, 2026, 6:09 PM GMT+3
IST:SARKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.92 | 33.20 | 31.24 | 31.34 | 31.34 | -4.74% | 9,071,983 |
| Mar 5, 2026 | 34.06 | 35.10 | 32.84 | 32.90 | 32.90 | -3.41% | 11,294,840 |
| Mar 4, 2026 | 32.78 | 34.32 | 32.64 | 34.06 | 34.06 | 4.35% | 12,541,720 |
| Mar 3, 2026 | 34.80 | 36.00 | 32.56 | 32.64 | 32.64 | -7.33% | 13,737,905 |
| Mar 2, 2026 | 36.60 | 39.08 | 34.80 | 35.22 | 35.22 | -4.96% | 20,059,800 |
| Feb 27, 2026 | 37.50 | 38.10 | 36.66 | 37.06 | 37.06 | 0.11% | 12,927,220 |
| Feb 26, 2026 | 37.74 | 38.00 | 36.72 | 37.02 | 37.02 | -2.06% | 10,103,350 |
| Feb 25, 2026 | 38.10 | 38.92 | 36.20 | 37.80 | 37.80 | 0.16% | 19,453,801 |
| Feb 24, 2026 | 39.38 | 39.42 | 37.50 | 37.74 | 37.74 | -3.82% | 15,033,040 |
| Feb 23, 2026 | 38.64 | 40.60 | 38.52 | 39.24 | 39.24 | 4.70% | 24,941,400 |
| Feb 20, 2026 | 38.00 | 39.00 | 36.76 | 37.48 | 37.48 | -0.27% | 15,134,150 |
| Feb 19, 2026 | 37.94 | 40.54 | 36.80 | 37.58 | 37.58 | -0.32% | 37,312,900 |
| Feb 18, 2026 | 36.12 | 38.52 | 36.10 | 37.70 | 37.70 | 4.43% | 26,619,760 |
| Feb 17, 2026 | 36.54 | 37.82 | 35.30 | 36.10 | 36.10 | -1.20% | 25,107,580 |
| Feb 16, 2026 | 38.10 | 38.38 | 36.08 | 36.54 | 36.54 | -4.09% | 25,816,520 |
| Feb 13, 2026 | 39.12 | 39.50 | 37.54 | 38.10 | 38.10 | -5.08% | 28,272,240 |
| Feb 12, 2026 | 41.54 | 41.54 | 40.08 | 40.14 | 40.14 | -3.83% | 17,028,440 |
| Feb 11, 2026 | 41.00 | 42.48 | 40.44 | 41.74 | 41.74 | 1.76% | 34,734,580 |
| Feb 10, 2026 | 42.36 | 42.40 | 40.40 | 41.02 | 41.02 | -3.16% | 19,832,909 |
| Feb 9, 2026 | 42.38 | 44.28 | 41.62 | 42.36 | 42.36 | 3.67% | 37,479,740 |
| Feb 6, 2026 | 40.98 | 43.00 | 39.34 | 40.86 | 40.86 | 0.05% | 44,519,864 |
| Feb 5, 2026 | 41.02 | 43.92 | 40.00 | 40.84 | 40.84 | -5.02% | 51,970,140 |
| Feb 4, 2026 | 47.82 | 50.55 | 42.66 | 43.00 | 43.00 | -6.48% | 76,891,950 |
| Feb 3, 2026 | 42.00 | 45.98 | 42.00 | 45.98 | 45.98 | 10.00% | 64,319,000 |
| Feb 2, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -9.99% | 11,263,070 |
| Jan 30, 2026 | 49.00 | 49.00 | 46.44 | 46.44 | 46.44 | -10.00% | 6,508,926 |
| Jan 29, 2026 | 50.90 | 51.60 | 47.02 | 51.60 | 51.60 | 9.93% | 71,781,380 |
| Jan 28, 2026 | 45.98 | 46.94 | 45.02 | 46.94 | 46.94 | 9.98% | 19,898,300 |
| Jan 27, 2026 | 40.10 | 42.68 | 40.10 | 42.68 | 42.68 | 10.00% | 43,030,090 |
| Jan 26, 2026 | 36.10 | 38.80 | 36.06 | 38.80 | 38.80 | 9.98% | 37,636,280 |
| Jan 23, 2026 | 32.10 | 35.28 | 31.60 | 35.28 | 35.28 | 9.98% | 37,857,840 |
| Jan 22, 2026 | 32.00 | 32.88 | 31.30 | 32.08 | 32.08 | 0.38% | 30,978,940 |
| Jan 21, 2026 | 29.96 | 32.46 | 28.62 | 31.96 | 31.96 | 7.75% | 50,298,650 |
| Jan 20, 2026 | 29.90 | 31.64 | 28.52 | 29.66 | 29.66 | -0.80% | 55,567,860 |
| Jan 19, 2026 | 28.72 | 35.00 | 28.72 | 29.90 | 29.90 | -6.27% | 128,982,700 |
| Jan 16, 2026 | 37.60 | 38.20 | 31.90 | 31.90 | 31.90 | -9.99% | 15,751,430 |
| Jan 15, 2026 | 33.60 | 35.44 | 33.60 | 35.44 | 35.44 | 9.99% | 29,962,060 |
| Jan 14, 2026 | 29.96 | 32.22 | 29.88 | 32.22 | 32.22 | 9.97% | 29,716,050 |
| Jan 13, 2026 | 29.62 | 29.88 | 26.92 | 29.30 | 29.30 | 6.55% | 49,593,900 |
| Jan 12, 2026 | 25.40 | 27.50 | 25.40 | 27.50 | 27.50 | 10.00% | 34,447,900 |
| Jan 9, 2026 | 23.02 | 25.32 | 23.02 | 25.00 | 25.00 | 8.60% | 31,925,680 |
| Jan 8, 2026 | 24.50 | 24.80 | 21.46 | 23.02 | 23.02 | -2.79% | 28,879,324 |
| Jan 7, 2026 | 22.12 | 23.84 | 22.08 | 23.68 | 23.68 | 9.23% | 33,864,105 |
| Jan 6, 2026 | 20.18 | 21.68 | 19.87 | 21.68 | 21.68 | 9.94% | 27,113,110 |
| Jan 5, 2026 | 18.50 | 19.99 | 18.28 | 19.72 | 19.72 | 7.17% | 15,489,330 |
| Jan 2, 2026 | 17.96 | 18.61 | 17.96 | 18.40 | 18.40 | 2.45% | 4,014,506 |
| Dec 31, 2025 | 18.31 | 18.31 | 17.62 | 17.96 | 17.96 | -1.97% | 7,850,458 |
| Dec 30, 2025 | 18.30 | 18.48 | 17.99 | 18.32 | 18.32 | 0.11% | 6,128,710 |
| Dec 29, 2025 | 17.75 | 18.59 | 17.66 | 18.30 | 18.30 | 4.99% | 12,680,180 |
| Dec 26, 2025 | 17.43 | 17.86 | 17.11 | 17.43 | 17.43 | 0.58% | 3,987,551 |
| Dec 25, 2025 | 16.95 | 17.75 | 16.95 | 17.33 | 17.33 | 2.61% | 5,818,470 |
| Dec 24, 2025 | 16.12 | 17.20 | 16.00 | 16.89 | 16.89 | 5.17% | 6,372,306 |
| Dec 23, 2025 | 16.35 | 16.40 | 15.98 | 16.06 | 16.06 | -1.77% | 3,960,694 |
| Dec 22, 2025 | 16.34 | 16.75 | 16.32 | 16.35 | 16.35 | 0.49% | 3,681,611 |
| Dec 19, 2025 | 16.38 | 16.40 | 16.12 | 16.27 | 16.27 | -0.55% | 760,571 |
| Dec 18, 2025 | 16.50 | 16.67 | 16.36 | 16.36 | 16.36 | -1.68% | 870,883 |
| Dec 17, 2025 | 16.56 | 16.83 | 16.35 | 16.64 | 16.64 | 0.24% | 1,115,550 |
| Dec 16, 2025 | 16.90 | 16.95 | 16.32 | 16.60 | 16.60 | -1.54% | 2,899,007 |
| Dec 15, 2025 | 16.90 | 17.11 | 16.50 | 16.86 | 16.86 | -0.24% | 3,542,368 |
| Dec 12, 2025 | 15.99 | 16.95 | 15.94 | 16.90 | 16.90 | 6.49% | 6,664,109 |
| Dec 11, 2025 | 15.93 | 16.14 | 15.66 | 15.87 | 15.87 | -0.38% | 1,765,729 |
| Dec 10, 2025 | 16.20 | 16.42 | 15.48 | 15.93 | 15.93 | -1.61% | 2,043,324 |
| Dec 9, 2025 | 16.04 | 16.19 | 15.93 | 16.19 | 16.19 | 1.12% | 1,963,107 |
| Dec 8, 2025 | 16.09 | 16.15 | 15.87 | 16.01 | 16.01 | - | 1,677,856 |
| Dec 5, 2025 | 15.51 | 16.11 | 15.51 | 16.01 | 16.01 | 3.22% | 2,947,505 |
| Dec 4, 2025 | 15.79 | 15.90 | 15.51 | 15.51 | 15.51 | -1.77% | 1,768,465 |
| Dec 3, 2025 | 15.22 | 15.80 | 15.07 | 15.79 | 15.79 | 3.75% | 2,750,354 |
| Dec 2, 2025 | 15.03 | 15.22 | 14.93 | 15.22 | 15.22 | 1.13% | 904,888 |
| Dec 1, 2025 | 14.96 | 15.27 | 14.89 | 15.05 | 15.05 | 0.60% | 1,167,892 |
| Nov 28, 2025 | 14.90 | 15.00 | 14.82 | 14.96 | 14.96 | 0.40% | 654,833 |
| Nov 27, 2025 | 15.15 | 15.23 | 14.90 | 14.90 | 14.90 | -1.65% | 1,617,260 |
| Nov 26, 2025 | 15.18 | 15.29 | 14.99 | 15.15 | 15.15 | -0.20% | 1,029,343 |
| Nov 25, 2025 | 15.10 | 15.51 | 15.02 | 15.18 | 15.18 | 0.60% | 1,497,217 |
| Nov 24, 2025 | 15.44 | 15.53 | 15.09 | 15.09 | 15.09 | -1.89% | 1,566,551 |
| Nov 21, 2025 | 14.93 | 15.39 | 14.80 | 15.38 | 15.38 | 3.22% | 1,562,803 |
| Nov 20, 2025 | 15.24 | 15.25 | 14.90 | 14.90 | 14.90 | -2.17% | 1,127,141 |
| Nov 19, 2025 | 15.06 | 15.40 | 15.06 | 15.23 | 15.23 | 1.06% | 1,867,811 |
| Nov 18, 2025 | 15.01 | 15.26 | 14.85 | 15.07 | 15.07 | -0.33% | 1,527,184 |
| Nov 17, 2025 | 15.17 | 15.29 | 15.05 | 15.12 | 15.12 | -0.20% | 1,663,578 |
| Nov 14, 2025 | 14.86 | 15.15 | 14.74 | 15.15 | 15.15 | 1.34% | 1,202,987 |
| Nov 13, 2025 | 14.90 | 15.23 | 14.90 | 14.95 | 14.95 | 0.88% | 1,844,642 |
| Nov 12, 2025 | 14.78 | 15.12 | 14.74 | 14.82 | 14.82 | 0.27% | 1,499,625 |
| Nov 11, 2025 | 15.20 | 15.36 | 14.60 | 14.78 | 14.78 | -2.76% | 1,189,070 |
| Nov 10, 2025 | 15.45 | 15.55 | 14.99 | 15.20 | 15.20 | -1.04% | 1,427,380 |
| Nov 7, 2025 | 15.60 | 15.83 | 15.35 | 15.36 | 15.36 | -1.98% | 813,209 |
| Nov 6, 2025 | 15.60 | 15.82 | 15.50 | 15.67 | 15.67 | 0.51% | 807,704 |
| Nov 5, 2025 | 15.85 | 15.93 | 15.51 | 15.59 | 15.59 | -1.95% | 1,184,886 |
| Nov 4, 2025 | 15.80 | 16.06 | 15.20 | 15.90 | 15.90 | 1.92% | 4,079,042 |
| Nov 3, 2025 | 15.45 | 15.82 | 15.42 | 15.60 | 15.60 | 1.96% | 1,474,447 |
| Oct 31, 2025 | 15.50 | 15.71 | 15.25 | 15.30 | 15.30 | - | 1,197,638 |
| Oct 30, 2025 | 15.10 | 15.66 | 15.10 | 15.30 | 15.30 | 1.32% | 1,766,391 |
| Oct 28, 2025 | 14.99 | 15.22 | 14.96 | 15.10 | 15.10 | 0.13% | 362,786 |
| Oct 27, 2025 | 15.26 | 15.49 | 14.80 | 15.08 | 15.08 | -0.92% | 1,508,108 |
| Oct 24, 2025 | 14.43 | 15.32 | 14.43 | 15.22 | 15.22 | 6.06% | 2,764,027 |
| Oct 23, 2025 | 14.32 | 14.45 | 14.05 | 14.35 | 14.35 | 0.28% | 960,927 |
| Oct 22, 2025 | 14.67 | 14.70 | 14.31 | 14.31 | 14.31 | -0.76% | 949,287 |
| Oct 21, 2025 | 14.29 | 14.55 | 14.23 | 14.42 | 14.42 | 0.91% | 1,411,615 |
| Oct 20, 2025 | 14.17 | 14.50 | 14.10 | 14.29 | 14.29 | 0.63% | 2,164,515 |
| Oct 17, 2025 | 14.66 | 14.70 | 14.06 | 14.20 | 14.20 | -3.40% | 1,824,835 |
| Oct 16, 2025 | 14.93 | 14.93 | 14.50 | 14.70 | 14.70 | -1.54% | 2,039,094 |