Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S. (IST:SARKY)
Turkey
· Delayed Price · Currency is TRY 26.20
+0.06 (0.23%)
Apr 29, 2026, 11:35 AM GMT+3
IST:SARKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.52 | 26.74 | 26.14 | 26.14 | 26.14 | -1.43% | 6,253,532 |
| Apr 27, 2026 | 27.16 | 27.50 | 26.52 | 26.52 | 26.52 | -2.36% | 7,871,565 |
| Apr 24, 2026 | 27.76 | 27.76 | 27.04 | 27.16 | 27.16 | -2.16% | 7,378,108 |
| Apr 22, 2026 | 28.34 | 28.74 | 27.52 | 27.76 | 27.76 | -1.63% | 8,264,308 |
| Apr 21, 2026 | 29.14 | 29.54 | 28.20 | 28.22 | 28.22 | -3.16% | 11,118,294 |
| Apr 20, 2026 | 29.50 | 29.72 | 28.86 | 29.14 | 29.14 | -3.89% | 12,030,660 |
| Apr 17, 2026 | 28.40 | 30.52 | 28.00 | 30.32 | 30.32 | 7.14% | 16,389,590 |
| Apr 16, 2026 | 29.62 | 30.30 | 28.26 | 28.30 | 28.30 | -3.48% | 10,530,020 |
| Apr 15, 2026 | 28.52 | 29.78 | 28.52 | 29.32 | 29.32 | 3.17% | 11,837,560 |
| Apr 14, 2026 | 28.52 | 29.30 | 27.96 | 28.42 | 28.42 | 1.65% | 12,517,450 |
| Apr 13, 2026 | 27.74 | 27.96 | 26.86 | 27.96 | 27.96 | -0.43% | 11,303,150 |
| Apr 10, 2026 | 28.20 | 28.64 | 27.86 | 28.08 | 28.08 | 0.29% | 8,291,621 |
| Apr 9, 2026 | 27.40 | 29.22 | 27.34 | 28.00 | 28.00 | 1.67% | 16,852,650 |
| Apr 8, 2026 | 28.00 | 28.04 | 27.34 | 27.54 | 27.54 | 5.92% | 11,289,859 |
| Apr 7, 2026 | 26.84 | 27.10 | 25.86 | 26.00 | 26.00 | -3.20% | 5,210,999 |
| Apr 6, 2026 | 27.02 | 27.60 | 26.70 | 26.86 | 26.86 | -0.37% | 5,738,445 |
| Apr 3, 2026 | 27.50 | 27.58 | 26.82 | 26.96 | 26.96 | -0.96% | 4,862,502 |
| Apr 2, 2026 | 27.00 | 27.34 | 26.38 | 27.22 | 27.22 | -1.16% | 8,867,102 |
| Apr 1, 2026 | 28.28 | 29.38 | 27.30 | 27.54 | 27.54 | 2.08% | 18,717,490 |
| Mar 31, 2026 | 26.74 | 27.68 | 26.66 | 26.98 | 26.98 | 2.20% | 9,768,983 |
| Mar 30, 2026 | 26.46 | 27.56 | 26.02 | 26.40 | 26.40 | -0.23% | 9,573,231 |
| Mar 27, 2026 | 27.70 | 27.98 | 26.00 | 26.46 | 26.46 | -3.64% | 7,399,133 |
| Mar 26, 2026 | 27.64 | 28.30 | 27.22 | 27.46 | 27.46 | -0.65% | 8,517,976 |
| Mar 25, 2026 | 28.02 | 29.14 | 27.56 | 27.64 | 27.64 | -0.29% | 10,958,020 |
| Mar 24, 2026 | 29.54 | 29.68 | 27.56 | 27.72 | 27.72 | -6.16% | 8,057,094 |
| Mar 23, 2026 | 27.64 | 30.20 | 25.76 | 29.54 | 29.54 | 6.64% | 20,705,590 |
| Mar 19, 2026 | 29.34 | 29.34 | 27.70 | 27.70 | 27.70 | -5.91% | 2,645,111 |
| Mar 18, 2026 | 29.68 | 29.72 | 28.92 | 29.44 | 29.44 | -0.81% | 5,479,436 |
| Mar 17, 2026 | 29.94 | 30.08 | 29.38 | 29.68 | 29.68 | -0.27% | 4,654,411 |
| Mar 16, 2026 | 30.10 | 30.34 | 29.00 | 29.76 | 29.76 | -1.13% | 5,874,668 |
| Mar 13, 2026 | 30.70 | 30.70 | 29.84 | 30.10 | 30.10 | -2.02% | 4,457,616 |
| Mar 12, 2026 | 31.52 | 31.60 | 30.58 | 30.72 | 30.72 | -3.09% | 8,227,836 |
| Mar 11, 2026 | 33.04 | 33.96 | 31.42 | 31.70 | 31.70 | -3.94% | 10,114,450 |
| Mar 10, 2026 | 30.90 | 33.00 | 30.54 | 33.00 | 33.00 | 10.00% | 16,643,200 |
| Mar 9, 2026 | 29.02 | 31.22 | 29.02 | 30.00 | 30.00 | -4.28% | 9,726,467 |
| 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 |