Istanbul - Delayed Quote TRY

Safkar Ege Sogutmacilik Klima Soguk Hava Tesisleri Ihracat Ithalat Sanayi ve Ticaret Anonim Sirketi (SAFKR.IS)

61.45

+3.35

+(5.77%)

At close: February 18 at 6:05:10 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Feb 18, 2025	58.10	61.50	58.10	61.45	61.45	1,952,146
Feb 17, 2025	56.60	58.15	56.20	58.10	58.10	769,664
Feb 14, 2025	56.15	56.75	55.80	56.60	56.60	445,519
Feb 13, 2025	56.55	56.80	55.40	56.15	56.15	539,286
Feb 12, 2025	58.85	58.85	55.95	56.30	56.30	707,341
Feb 11, 2025	58.70	58.95	58.05	58.80	58.80	671,800
Feb 10, 2025	58.15	58.70	57.55	58.50	58.50	625,422
Feb 7, 2025	58.00	58.65	56.70	58.25	58.25	670,832
Feb 6, 2025	56.70	58.05	56.70	58.00	58.00	378,640
Feb 5, 2025	56.75	57.20	55.80	56.70	56.70	714,560
Feb 4, 2025	58.50	59.00	56.30	56.55	56.55	722,609
Feb 3, 2025	59.60	59.60	58.25	58.40	58.40	632,447
Jan 31, 2025	58.20	60.00	57.85	59.65	59.65	839,721
Jan 30, 2025	57.60	58.30	57.25	58.20	58.20	758,116
Jan 29, 2025	56.70	58.50	56.60	57.25	57.25	593,351
Jan 28, 2025	56.65	57.30	55.85	57.05	57.05	568,156
Jan 27, 2025	56.55	57.25	53.75	56.70	56.70	1,097,923
Jan 24, 2025	58.60	58.60	56.50	56.50	56.50	524,950
Jan 23, 2025	58.20	58.50	57.40	58.05	58.05	792,479
Jan 22, 2025	58.00	59.20	57.90	58.20	58.20	1,215,821
Jan 21, 2025	57.50	58.45	57.05	58.35	58.35	1,057,572
Jan 20, 2025	56.10	57.60	55.65	57.35	57.35	934,025
Jan 17, 2025	56.70	57.50	55.95	56.10	56.10	1,002,684
Jan 16, 2025	57.10	57.45	56.25	56.70	56.70	555,554
Jan 15, 2025	57.95	57.95	55.15	56.80	56.80	1,128,388
Jan 14, 2025	59.40	59.40	56.70	57.55	57.55	958,646
Jan 13, 2025	61.05	61.25	57.35	58.50	58.50	1,327,467
Jan 10, 2025	61.15	61.40	58.45	61.00	61.00	1,713,113
Jan 9, 2025	61.00	61.65	58.60	61.35	61.35	1,229,756
Jan 8, 2025	61.10	61.90	59.25	61.00	61.00	1,016,404
Jan 7, 2025	62.20	62.25	60.55	61.10	61.10	821,832
Jan 6, 2025	62.00	62.60	60.15	61.75	61.75	738,658
Jan 3, 2025	64.45	64.75	60.90	62.00	62.00	1,404,713
Jan 2, 2025	63.50	64.45	62.95	64.30	64.30	975,885
Dec 31, 2024	62.50	63.60	62.10	63.45	63.45	601,269
Dec 30, 2024	61.75	62.70	61.15	62.50	62.50	998,454
Dec 27, 2024	60.65	61.85	59.85	61.70	61.70	612,718
Dec 26, 2024	59.10	60.75	58.85	60.50	60.50	488,928
Dec 25, 2024	57.30	59.55	57.00	59.10	59.10	460,332
Dec 24, 2024	55.80	57.00	55.40	57.00	57.00	708,244
Dec 23, 2024	59.10	59.65	54.35	55.65	55.65	1,209,552
Dec 20, 2024	60.50	61.50	58.80	59.10	59.10	544,477
Dec 19, 2024	61.25	62.00	58.45	60.30	60.30	922,614
Dec 18, 2024	61.30	61.80	60.45	61.65	61.65	656,291
Dec 17, 2024	64.30	64.70	61.30	61.30	61.30	1,129,396
Dec 16, 2024	64.00	64.65	63.90	64.30	64.30	631,825
Dec 13, 2024	62.85	64.30	62.15	64.10	64.10	910,871
Dec 12, 2024	66.00	66.10	62.10	62.80	62.80	1,947,839
Dec 11, 2024	64.60	65.25	63.25	65.25	65.25	1,012,159
Dec 10, 2024	66.60	67.25	62.55	64.60	64.60	1,890,011
Dec 9, 2024	63.25	68.50	63.25	66.70	66.70	2,394,268
Dec 6, 2024	65.95	66.50	63.15	63.25	63.25	1,000,774
Dec 5, 2024	67.20	67.20	64.40	65.95	65.95	1,054,066
Dec 4, 2024	66.55	67.15	66.05	66.65	66.65	920,725
Dec 3, 2024	65.35	66.85	65.05	66.15	66.15	1,073,950
Dec 2, 2024	62.75	65.75	62.75	65.10	65.10	855,678
Nov 29, 2024	62.30	63.50	61.50	63.35	63.35	1,473,757
Nov 28, 2024	65.25	65.75	61.80	62.25	62.25	1,782,366
Nov 27, 2024	64.10	66.00	63.80	65.15	65.15	1,118,448
Nov 26, 2024	60.70	64.50	59.75	63.90	63.90	2,294,730
Nov 25, 2024	63.80	64.75	59.50	60.50	60.50	1,028,882
Nov 22, 2024	62.55	63.65	62.25	63.60	63.60	702,724
Nov 21, 2024	61.45	62.50	60.75	62.50	62.50	513,852
Nov 20, 2024	61.25	61.70	60.55	61.50	61.50	535,640
Nov 19, 2024	62.00	62.00	60.30	61.10	61.10	645,857
Nov 18, 2024	61.30	62.20	60.35	62.00	62.00	634,510
Nov 15, 2024	60.95	61.55	60.05	61.30	61.30	631,148
Nov 14, 2024	59.10	60.80	58.80	60.50	60.50	925,143
Nov 13, 2024	57.00	59.65	56.60	59.05	59.05	983,632
Nov 12, 2024	55.25	57.50	53.00	57.00	57.00	1,100,783
Nov 11, 2024	58.10	58.60	55.20	55.25	55.25	1,214,048
Nov 8, 2024	55.65	58.70	55.65	58.10	58.10	915,207
Nov 7, 2024	54.60	55.95	53.85	55.60	55.60	753,781
Nov 6, 2024	54.20	54.85	53.20	54.40	54.40	1,303,967
Nov 5, 2024	53.40	55.00	51.95	54.15	54.15	903,521
Nov 4, 2024	53.25	54.50	51.05	53.40	53.40	1,076,212
Nov 1, 2024	52.20	53.85	51.45	53.40	53.40	1,011,801
Oct 31, 2024	52.00	52.10	50.60	51.75	51.75	868,157
Oct 30, 2024	53.10	53.90	51.80	51.80	51.80	933,045
Oct 28, 2024	53.20	53.70	51.35	53.10	53.10	998,123
Oct 25, 2024	51.50	53.30	50.60	52.80	52.80	1,517,503
Oct 24, 2024	50.05	55.75	50.05	51.50	51.50	4,601,409
Oct 23, 2024	56.80	56.95	54.65	54.65	54.65	674,158
Oct 22, 2024	67.50	68.40	60.70	60.70	60.70	1,600,814
Oct 21, 2024	64.85	67.50	64.75	67.40	67.40	1,477,270
Oct 18, 2024	63.45	64.95	62.45	64.90	64.90	1,443,553
Oct 17, 2024	62.50	63.80	61.90	63.40	63.40	1,332,102
Oct 16, 2024	61.00	62.50	60.60	62.30	62.30	1,153,329
Oct 15, 2024	59.85	61.05	58.80	61.00	61.00	1,151,784
Oct 14, 2024	58.20	59.35	57.85	59.05	59.05	1,516,108
Oct 11, 2024	56.15	58.45	55.50	58.20	58.20	1,343,930
Oct 10, 2024	55.55	56.50	54.80	56.10	56.10	835,866
Oct 9, 2024	54.25	55.80	53.70	55.25	55.25	1,216,594
Oct 8, 2024	50.00	54.55	49.78	54.15	54.15	1,672,064
Oct 7, 2024	51.65	52.20	49.70	50.10	50.10	1,066,370
Oct 4, 2024	50.10	52.15	49.88	51.50	51.50	1,206,455
Oct 3, 2024	49.98	51.00	49.20	49.98	49.98	1,028,162
Oct 2, 2024	48.50	49.62	48.06	49.22	49.22	1,503,865
Oct 1, 2024	48.20	50.00	47.68	48.70	48.70	1,393,987
Sep 30, 2024	46.70	48.64	46.64	48.20	48.20	1,073,786
Sep 27, 2024	45.50	47.00	45.00	46.90	46.90	553,482
Sep 26, 2024	46.00	46.50	44.48	45.50	45.50	497,086
Sep 25, 2024	46.14	46.88	45.46	45.90	45.90	455,391
Sep 24, 2024	46.54	46.64	45.82	46.14	46.14	461,484
Sep 23, 2024	47.26	47.80	44.96	46.12	46.12	650,832
Sep 20, 2024	46.26	47.80	46.00	47.24	47.24	809,299
Sep 19, 2024	45.50	46.44	45.12	46.18	46.18	972,693
Sep 18, 2024	42.56	46.24	41.96	45.50	45.50	1,556,147
Sep 17, 2024	43.40	43.82	42.58	42.58	42.58	540,808
Sep 16, 2024	42.82	44.40	42.82	43.38	43.38	673,599
Sep 13, 2024	41.96	43.00	41.82	42.80	42.80	442,155
Sep 12, 2024	43.28	43.94	41.00	42.02	42.02	756,811
Sep 11, 2024	46.26	46.26	42.40	43.30	43.30	1,278,973
Sep 10, 2024	48.72	49.10	44.60	46.28	46.28	1,311,819
Sep 9, 2024	48.96	49.58	48.40	48.74	48.74	651,560
Sep 6, 2024	47.88	49.46	46.98	48.84	48.84	765,635
Sep 5, 2024	45.72	47.50	45.60	47.50	47.50	717,961
Sep 4, 2024	45.40	46.16	44.20	45.74	45.74	755,434
Sep 3, 2024	45.28	46.10	45.08	45.68	45.68	770,472
Sep 2, 2024	45.18	45.90	45.10	45.26	45.26	756,836
Aug 29, 2024	43.22	45.08	42.86	45.04	45.04	615,819
Aug 28, 2024	44.60	44.68	43.22	43.22	43.22	412,839
Aug 27, 2024	43.70	44.62	42.98	44.62	44.62	701,269
Aug 26, 2024	45.00	45.00	42.52	43.70	43.70	802,330
Aug 23, 2024	46.38	46.96	43.26	43.48	43.48	1,014,741
Aug 22, 2024	48.60	48.60	45.80	46.38	46.38	628,758
Aug 21, 2024	48.34	49.30	47.72	48.60	48.60	543,763
Aug 20, 2024	49.20	49.80	46.74	48.34	48.34	749,186
Aug 19, 2024	49.08	49.98	47.50	49.16	49.16	507,557
Aug 16, 2024	51.50	51.50	49.08	49.08	49.08	862,206
Aug 15, 2024	51.10	51.20	49.00	51.00	51.00	650,741
Aug 14, 2024	49.48	51.80	49.16	51.00	51.00	711,592
Aug 13, 2024	49.94	50.20	48.14	49.20	49.20	956,861
Aug 12, 2024	50.80	51.15	49.00	50.20	50.20	900,542
Aug 9, 2024	51.15	51.60	49.60	50.50	50.50	777,405
Aug 8, 2024	50.80	51.60	49.60	50.75	50.75	782,247
Aug 7, 2024	49.80	52.60	48.30	51.45	51.45	1,190,613
Aug 6, 2024	50.15	52.00	48.24	49.78	49.78	1,225,377
Aug 5, 2024	54.00	54.00	49.28	50.15	50.15	694,478
Aug 2, 2024	55.70	56.00	53.55	54.75	54.75	876,734
Aug 1, 2024	56.85	57.90	55.65	55.65	55.65	708,270
Jul 31, 2024	57.05	57.85	54.30	56.85	56.85	1,336,635
Jul 30, 2024	56.00	57.80	54.00	57.00	57.00	1,439,489
Jul 29, 2024	57.80	58.80	55.05	56.00	56.00	882,973
Jul 26, 2024	57.60	58.60	54.75	58.20	58.20	1,121,326
Jul 25, 2024	59.20	60.50	56.55	57.30	57.30	1,527,459
Jul 24, 2024	57.70	59.75	57.30	59.20	59.20	1,586,776
Jul 23, 2024	55.10	57.50	55.05	57.30	57.30	1,256,153
Jul 22, 2024	53.05	56.05	50.65	55.00	55.00	2,068,561
Jul 19, 2024	58.70	58.90	53.05	53.05	53.05	3,393,957
Jul 18, 2024	60.20	60.75	57.75	58.90	58.90	1,514,691
Jul 17, 2024	59.50	60.20	58.10	60.00	60.00	1,553,714
Jul 16, 2024	58.00	59.95	55.25	58.30	58.30	3,371,015
Jul 12, 2024	53.60	58.30	53.45	58.05	58.05	3,543,960
Jul 11, 2024	52.00	54.15	52.00	53.00	53.00	1,601,526
Jul 10, 2024	51.70	53.85	50.65	51.35	51.35	1,874,307
Jul 9, 2024	48.32	52.10	48.26	51.35	51.35	1,718,026
Jul 8, 2024	47.14	48.80	46.86	48.28	48.28	1,141,916
Jul 5, 2024	46.24	47.18	45.76	46.80	46.80	1,193,387
Jul 4, 2024	44.84	46.52	44.44	46.14	46.14	1,285,937
Jul 3, 2024	45.66	46.42	43.70	44.84	44.84	1,919,528
Jul 2, 2024	48.46	48.48	45.24	45.64	45.64	5,829,573
Jul 1, 2024	55.80	56.00	50.25	50.25	50.25	1,585,396
Jun 28, 2024	53.95	56.60	52.85	55.80	55.80	2,901,768
Jun 27, 2024	48.60	53.15	48.60	53.15	53.15	2,274,866
Jun 26, 2024	48.80	49.88	48.20	48.36	48.36	1,029,473
Jun 25, 2024	49.50	49.66	48.66	48.80	48.80	542,599
Jun 24, 2024	51.90	51.90	48.80	49.50	49.50	1,197,099
Jun 21, 2024	50.25	52.45	49.92	51.90	51.90	1,272,238
Jun 20, 2024	48.36	50.50	47.70	50.20	50.20	1,472,045
Jun 14, 2024	44.60	47.70	44.52	47.44	47.44	2,052,599
Jun 13, 2024	43.58	45.00	43.54	44.50	44.50	1,088,873
Jun 12, 2024	41.30	43.54	41.26	43.10	43.10	1,701,295
Jun 11, 2024	42.70	43.22	40.60	41.16	41.16	1,618,437
Jun 10, 2024	42.20	43.74	42.14	42.80	42.80	1,501,994
Jun 7, 2024	42.80	43.00	40.88	42.80	42.80	880,543
Jun 6, 2024	41.90	42.76	41.74	42.64	42.64	753,805
Jun 5, 2024	40.50	42.84	40.50	41.90	41.90	2,291,517
Jun 4, 2024	40.70	41.80	40.16	40.22	40.22	992,713
Jun 3, 2024	42.32	43.50	40.54	40.66	40.66	1,132,267
May 31, 2024	40.20	43.04	40.14	42.30	42.30	2,093,981
May 30, 2024	40.30	41.20	38.30	40.00	40.00	1,222,697
May 29, 2024	40.22	40.82	39.92	40.26	40.26	1,245,666
May 28, 2024	40.30	40.78	39.96	40.12	40.12	1,206,613
May 27, 2024	45.00	45.00	39.80	40.24	40.24	1,569,404
May 24, 2024	42.04	42.80	40.90	42.80	42.80	588,895
May 23, 2024	40.72	42.14	40.72	41.86	41.86	859,353
May 22, 2024	41.00	43.10	40.00	40.70	40.70	1,424,644
May 21, 2024	41.60	41.60	40.32	41.00	41.00	614,590
May 20, 2024	40.26	41.50	39.88	41.30	41.30	730,916
May 17, 2024	40.10	40.56	39.80	40.26	40.26	437,745
May 16, 2024	41.30	41.38	39.82	40.00	40.00	423,077
May 15, 2024	41.14	42.50	39.50	41.00	41.00	353,349
May 14, 2024	40.20	41.96	39.76	41.14	41.14	435,704
May 13, 2024	42.66	42.98	40.00	40.20	40.20	596,360
May 10, 2024	42.36	42.76	41.10	42.64	42.64	620,563
May 9, 2024	44.82	45.32	41.60	42.10	42.10	1,729,830
May 8, 2024	44.00	44.50	43.00	44.50	44.50	771,334
May 7, 2024	45.00	45.70	43.00	43.74	43.74	774,027
May 6, 2024	42.26	46.30	41.40	45.00	45.00	2,555,831
May 3, 2024	41.30	42.32	40.92	42.10	42.10	1,029,201
May 2, 2024	39.38	42.40	39.36	41.20	41.20	1,541,760
Apr 30, 2024	39.24	40.66	39.14	39.34	39.34	575,795
Apr 29, 2024	41.00	41.70	38.96	39.22	39.22	514,641
Apr 26, 2024	41.06	41.24	39.98	40.86	40.86	670,985
Apr 25, 2024	42.40	43.24	40.52	41.00	41.00	633,117
Apr 24, 2024	43.88	44.56	42.06	42.18	42.18	1,101,359
Apr 22, 2024	43.24	44.24	42.68	43.88	43.88	1,170,413
Apr 19, 2024	41.00	43.96	40.78	43.12	43.12	1,801,652
Apr 18, 2024	41.40	41.54	39.84	40.78	40.78	483,206
Apr 17, 2024	41.90	42.64	40.90	41.18	41.18	695,495
Apr 16, 2024	43.88	43.88	40.70	41.90	41.90	1,056,100
Apr 15, 2024	42.00	44.42	40.26	44.00	44.00	2,193,974
Apr 8, 2024	38.84	40.80	37.72	40.56	40.56	1,024,705
Apr 5, 2024	34.76	37.40	34.48	37.40	37.40	753,778
Apr 4, 2024	35.60	36.80	34.24	34.76	34.76	933,528
Apr 3, 2024	37.44	39.32	35.58	35.60	35.60	1,541,790
Apr 2, 2024	35.90	38.26	35.54	37.36	37.36	1,027,490
Apr 1, 2024	39.00	39.90	35.34	35.90	35.90	558,771
Mar 29, 2024	36.00	37.20	35.58	37.20	37.20	469,254
Mar 28, 2024	37.70	38.16	35.20	35.72	35.72	855,925
Mar 27, 2024	37.90	38.30	37.22	37.42	37.42	403,973
Mar 26, 2024	38.82	39.56	37.40	38.00	38.00	920,013
Mar 25, 2024	38.06	40.80	38.06	38.80	38.80	886,065
Mar 22, 2024	38.28	39.34	37.74	38.06	38.06	302,459
Mar 21, 2024	39.60	40.40	37.92	38.24	38.24	513,838
Mar 20, 2024	37.80	40.24	37.58	39.50	39.50	1,150,267
Mar 19, 2024	36.10	38.00	35.94	38.00	38.00	496,439
Mar 18, 2024	38.32	38.34	35.86	36.18	36.18	656,476
Mar 15, 2024	38.70	39.46	38.00	38.68	38.68	1,076,360
Mar 14, 2024	40.44	40.50	38.40	38.40	38.40	1,120,083
Mar 13, 2024	41.02	41.54	39.20	40.44	40.44	1,186,601
Mar 12, 2024	40.60	41.96	40.26	41.06	41.06	1,340,417
Mar 11, 2024	43.00	43.00	40.32	40.62	40.62	892,227
Mar 8, 2024	41.98	43.38	40.32	42.00	42.00	1,340,357
Mar 7, 2024	39.24	43.16	39.00	41.90	41.90	1,308,397
Mar 6, 2024	43.04	43.04	39.02	39.24	39.24	1,774,034
Mar 5, 2024	43.08	43.74	42.04	43.04	43.04	1,009,064
Mar 4, 2024	41.40	45.54	41.20	43.10	43.10	2,469,530
Mar 1, 2024	41.86	43.40	41.26	41.40	41.40	1,119,566
Feb 29, 2024	43.46	43.46	41.70	41.76	41.76	944,263
Feb 28, 2024	45.16	45.46	41.80	42.98	42.98	1,083,103
Feb 27, 2024	47.00	48.76	44.96	45.10	45.10	2,161,689
Feb 26, 2024	44.08	48.44	44.08	47.04	47.04	3,276,263
Feb 23, 2024	43.94	45.98	41.76	44.04	44.04	1,662,229
Feb 22, 2024	41.70	45.00	41.00	43.90	43.90	1,645,270
Feb 21, 2024	40.66	41.86	40.02	41.78	41.78	1,162,435
Feb 20, 2024	40.52	41.70	39.54	40.52	40.52	992,451
Feb 19, 2024	43.00	43.04	40.04	40.52	40.52	1,233,022

DITAS.IS Ditas Dogan Yedek Parça Imalat ve Teknik A.S.

14.52

0.00%

JANTS.IS Jantsa Jant Sanayi ve Ticaret A.S.

23.60

-1.58%

BALAT.IS Balatacilar Balatacilik Sanayi Ve Ticaret A.S.

54.20

-3.04%

GOODY.IS Goodyear Lastikleri T.A.S.

16.21

+0.43%

BRISA.IS Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S.

81.25

-3.27%

EGEEN.IS Ege Endüstri ve Ticaret A.S.

9,250.00

-0.16%

BFREN.IS Bosch Fren Sistemleri Sanayi ve Ticaret A.S.

636.50

-1.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Safkar Ege Sogutmacilik Klima Soguk Hava Tesisleri Ihracat Ithalat Sanayi ve Ticaret Anonim Sirketi (SAFKR.IS)

Related Tickers