SAFKR
SAFKAR EGE SOĞUTMACILIK KLİMA SOĞUK HAVA TESİSLERİ İHRACAT İTHALAT SANAYİ VE TİCARET A.Ş. (SAFKR)
13.100
₺
-1.160 (%-8.13)
SAFKR: SAFKAR EGE SOĞUTMACILIK KLİMA SOĞUK HAVA TESİSLERİ İHRACAT İTHALAT SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for SAFKAR EGE SOĞUTMACILIK KLİMA SOĞUK HAVA TESİSLERİ İHRACAT İTHALAT SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 18.3464
CLOSE 18.3626
Low
LOW 9.4734
High
HIGH 30.42
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 11.1919 | 11.3593 | 11.0949 | 11.3329 |
| 01/02/2025 | 11.3593 | 11.4122 | 10.7336 | 10.9275 |
| 01/05/2025 | 10.9275 | 11.0333 | 10.6014 | 10.8834 |
| 01/06/2025 | 10.9628 | 10.9716 | 10.6719 | 10.7689 |
| 01/07/2025 | 10.7689 | 10.9099 | 10.4428 | 10.7513 |
| 01/08/2025 | 10.7513 | 10.8658 | 10.3283 | 10.8129 |
| 01/09/2025 | 10.7777 | 10.8218 | 10.3018 | 10.7513 |
| 01/12/2025 | 10.7601 | 10.7953 | 10.1079 | 10.3106 |
| 01/13/2025 | 10.4693 | 10.4693 | 9.9934 | 10.1432 |
| 01/14/2025 | 10.2137 | 10.2137 | 9.7202 | 10.011 |
| 01/15/2025 | 10.0639 | 10.1256 | 9.9141 | 9.9934 |
| 01/16/2025 | 9.9934 | 10.1344 | 9.8612 | 9.8876 |
| 01/19/2025 | 9.8876 | 10.152 | 9.8083 | 10.1079 |
| 01/20/2025 | 10.1344 | 10.3018 | 10.0551 | 10.2842 |
| 01/21/2025 | 10.2225 | 10.434 | 10.2049 | 10.2578 |
| 01/22/2025 | 10.2578 | 10.3106 | 10.1168 | 10.2313 |
| 01/23/2025 | 10.3283 | 10.3283 | 9.9581 | 9.9581 |
| 01/26/2025 | 9.9669 | 10.0903 | 9.4734 | 9.9934 |
| 01/27/2025 | 9.9846 | 10.0991 | 9.8436 | 10.0551 |
| 01/28/2025 | 9.9934 | 10.3106 | 9.9758 | 10.0903 |
| 01/29/2025 | 10.152 | 10.2754 | 10.0903 | 10.2578 |
| 01/30/2025 | 10.2578 | 10.575 | 10.1961 | 10.5133 |
| 02/02/2025 | 10.5045 | 10.5045 | 10.2666 | 10.293 |
| 02/03/2025 | 10.3106 | 10.3988 | 9.9229 | 9.9669 |
| 02/04/2025 | 10.0022 | 10.0815 | 9.8348 | 9.9934 |
| 02/05/2025 | 9.9934 | 10.2313 | 9.9934 | 10.2225 |
| 02/06/2025 | 10.2225 | 10.3371 | 9.9934 | 10.2666 |
| 02/09/2025 | 10.2489 | 10.3459 | 10.1432 | 10.3106 |
| 02/10/2025 | 10.3459 | 10.3899 | 10.2313 | 10.3635 |
| 02/11/2025 | 10.3723 | 10.3723 | 9.8612 | 9.9229 |
| 02/12/2025 | 9.9669 | 10.011 | 9.7643 | 9.8964 |
| 02/13/2025 | 9.8964 | 10.0022 | 9.8348 | 9.9758 |
| 02/16/2025 | 9.9758 | 10.2489 | 9.9053 | 10.2401 |
| 02/17/2025 | 10.2401 | 10.8394 | 10.2401 | 10.8306 |
| 02/18/2025 | 10.8306 | 11.139 | 10.8041 | 10.9892 |
| 02/19/2025 | 10.9892 | 11.3681 | 10.9716 | 11.3329 |
| 02/20/2025 | 11.28 | 11.7118 | 11.2359 | 11.703 |
| 02/23/2025 | 11.7383 | 11.9586 | 11.5796 | 11.9409 |
| 02/24/2025 | 11.9498 | 12.2934 | 11.8793 | 12.2141 |
| 02/25/2025 | 12.2141 | 12.4609 | 12.1348 | 12.4256 |
| 02/26/2025 | 12.4256 | 12.7781 | 12.3551 | 12.7605 |
| 02/27/2025 | 12.8134 | 13.0249 | 12.6371 | 12.9896 |
| 03/02/2025 | 13.0249 | 13.4214 | 12.8927 | 13.3598 |
| 03/03/2025 | 13.395 | 13.5272 | 13.2188 | 13.5096 |
| 03/04/2025 | 13.5096 | 13.7475 | 13.3069 | 13.7299 |
| 03/05/2025 | 13.677 | 14.0119 | 13.677 | 13.9943 |
| 03/06/2025 | 13.9766 | 14.2058 | 13.8621 | 14.1881 |
| 03/09/2025 | 14.1441 | 14.3644 | 14.1176 | 14.3468 |
| 03/10/2025 | 14.3027 | 14.3996 | 14.241 | 14.3115 |
| 03/11/2025 | 14.3468 | 14.3644 | 14.2234 | 14.3291 |
| 03/12/2025 | 14.3203 | 14.3468 | 14.2058 | 14.3291 |
| 03/13/2025 | 14.3291 | 14.3996 | 14.2322 | 14.3115 |
| 03/16/2025 | 14.3115 | 14.3291 | 12.9103 | 12.9103 |
| 03/17/2025 | 12.9103 | 13.6065 | 12.9015 | 13.4303 |
| 03/18/2025 | 13.2716 | 13.2716 | 12.5138 | 12.8839 |
| 03/19/2025 | 12.8663 | 13.395 | 12.8134 | 13.2364 |
| 03/20/2025 | 13.2011 | 13.2011 | 11.9762 | 13.0689 |
| 03/23/2025 | 13.0425 | 13.2716 | 12.69 | 13.0778 |
| 03/24/2025 | 13.0425 | 13.1747 | 12.8134 | 12.9632 |
| 03/25/2025 | 12.9015 | 13.1747 | 12.7429 | 13.0425 |
| 03/26/2025 | 13.0425 | 13.0425 | 12.6988 | 12.7605 |
| 03/27/2025 | 12.9015 | 13.3069 | 12.6636 | 13.2804 |
| 04/01/2025 | 13.2981 | 13.4126 | 13.0778 | 13.0778 |
| 04/02/2025 | 13.1306 | 13.2628 | 12.831 | 12.8663 |
| 04/03/2025 | 12.8839 | 13.2099 | 12.5138 | 13.2099 |
| 04/06/2025 | 13.1483 | 13.3157 | 12.5138 | 13.1835 |
| 04/07/2025 | 13.1659 | 13.4126 | 13.1483 | 13.2628 |
| 04/08/2025 | 13.1571 | 13.1747 | 12.831 | 13.0778 |
| 04/09/2025 | 13.2276 | 13.3862 | 13.0513 | 13.2099 |
| 04/10/2025 | 13.2188 | 13.2893 | 13.0425 | 13.2188 |
| 04/13/2025 | 13.3069 | 14.3908 | 13.1659 | 14.1617 |
| 04/14/2025 | 14.2763 | 14.8755 | 14.1264 | 14.6288 |
| 04/15/2025 | 14.7169 | 14.8755 | 14.5054 | 14.805 |
| 04/16/2025 | 14.8843 | 16.215 | 14.8138 | 15.9154 |
| 04/17/2025 | 15.8625 | 16.7438 | 15.7303 | 16.5939 |
| 04/20/2025 | 16.5939 | 17.2725 | 16.5939 | 17.2196 |
| 04/21/2025 | 17.2196 | 17.5369 | 16.9376 | 17.484 |
| 04/23/2025 | 17.484 | 17.5369 | 16.4353 | 16.9641 |
| 04/24/2025 | 16.9641 | 17.1844 | 16.8319 | 17.0963 |
| 04/27/2025 | 17.1844 | 17.2901 | 16.8495 | 17.1403 |
| 04/28/2025 | 17.1315 | 17.625 | 17.061 | 17.5457 |
| 04/29/2025 | 17.5457 | 18.5063 | 17.5281 | 18.33 |
| 05/01/2025 | 18.33 | 19.1231 | 18.2243 | 19.1055 |
| 05/04/2025 | 19.2113 | 19.5638 | 18.8235 | 19.4228 |
| 05/05/2025 | 19.5285 | 19.5638 | 18.8588 | 19.1936 |
| 05/06/2025 | 19.1231 | 19.74 | 19.0703 | 19.6695 |
| 05/07/2025 | 18.894 | 20.0925 | 18.7883 | 19.9868 |
| 05/08/2025 | 20.0925 | 21.2029 | 19.8986 | 21.0443 |
| 05/11/2025 | 18.9998 | 19.3875 | 18.9469 | 18.9469 |
| 05/12/2025 | 17.1579 | 17.4047 | 17.0522 | 17.0522 |
| 05/13/2025 | 15.9859 | 16.7261 | 15.6158 | 15.6686 |
| 05/14/2025 | 15.6598 | 16.8319 | 15.6069 | 16.5675 |
| 05/15/2025 | 17.4047 | 17.5369 | 16.6821 | 16.7614 |
| 05/19/2025 | 16.7438 | 16.92 | 16.5587 | 16.6116 |
| 05/20/2025 | 16.6468 | 17.3959 | 16.5411 | 17.2813 |
| 05/21/2025 | 17.2989 | 18.1185 | 17.2989 | 17.625 |
| 05/22/2025 | 17.766 | 19.3875 | 17.7308 | 19.3875 |
| 05/25/2025 | 19.9163 | 21.3263 | 19.3875 | 20.7094 |
| 05/26/2025 | 20.6918 | 20.6918 | 18.6473 | 20.3216 |
| 05/27/2025 | 20.2688 | 20.2688 | 18.2948 | 19.0526 |
| 05/28/2025 | 18.5415 | 18.8588 | 17.2549 | 17.6426 |
| 05/29/2025 | 17.625 | 18.2419 | 17.5016 | 17.8013 |
| 06/01/2025 | 17.907 | 18.0656 | 16.92 | 16.92 |
| 06/02/2025 | 16.92 | 17.7484 | 16.8583 | 17.4928 |
| 06/03/2025 | 17.5016 | 17.907 | 17.4664 | 17.8541 |
| 06/04/2025 | 18.0304 | 18.33 | 17.8013 | 18.33 |
| 06/09/2025 | 18.3476 | 19.1231 | 18.3476 | 19.1055 |
| 06/10/2025 | 19.2113 | 19.2465 | 18.4358 | 18.753 |
| 06/11/2025 | 18.8588 | 18.9469 | 18.4005 | 18.9116 |
| 06/12/2025 | 18.2771 | 18.6473 | 17.8365 | 18.471 |
| 06/15/2025 | 18.4534 | 18.612 | 16.9641 | 17.2725 |
| 06/16/2025 | 17.3783 | 17.6779 | 16.8231 | 17.625 |
| 06/17/2025 | 17.5369 | 18.5944 | 17.2637 | 18.3653 |
| 06/18/2025 | 18.3653 | 18.8235 | 17.7308 | 17.8365 |
| 06/19/2025 | 17.8541 | 18.6825 | 17.7131 | 18.5415 |
| 06/22/2025 | 18.5063 | 18.6825 | 17.5898 | 17.9246 |
| 06/23/2025 | 18.2419 | 18.5063 | 17.9951 | 18.3829 |
| 06/24/2025 | 18.4534 | 18.5591 | 17.7308 | 17.7484 |
| 06/25/2025 | 17.7484 | 18.1361 | 17.6955 | 17.8541 |
| 06/26/2025 | 17.9246 | 18.4358 | 17.7308 | 18.1538 |
| 06/29/2025 | 18.1538 | 18.2243 | 17.484 | 17.907 |
| 06/30/2025 | 17.9775 | 17.9951 | 17.0786 | 17.5809 |
| 07/01/2025 | 17.7131 | 18.2419 | 17.3694 | 17.8013 |
| 07/02/2025 | 18.1538 | 18.7178 | 17.8013 | 18.6825 |
| 07/03/2025 | 18.6825 | 19.9163 | 18.4358 | 19.4404 |
| 07/06/2025 | 19.2641 | 20.0044 | 18.9645 | 19.9868 |
| 07/07/2025 | 20.0044 | 20.2335 | 19.7576 | 19.9515 |
| 07/08/2025 | 19.9163 | 20.5331 | 19.7929 | 20.4626 |
| 07/09/2025 | 20.4626 | 20.6213 | 20.0749 | 20.3393 |
| 07/10/2025 | 20.3569 | 20.6213 | 20.0396 | 20.163 |
| 07/13/2025 | 20.163 | 20.2688 | 19.2641 | 19.2641 |
| 07/15/2025 | 19.2641 | 20.3216 | 19.0526 | 19.2289 |
| 07/16/2025 | 19.2818 | 20.4274 | 18.5063 | 19.6166 |
| 07/17/2025 | 19.6166 | 19.8458 | 19.4228 | 19.458 |
| 07/20/2025 | 19.5638 | 19.8458 | 19.2994 | 19.6519 |
| 07/21/2025 | 19.74 | 19.8281 | 19.317 | 19.4228 |
| 07/22/2025 | 19.4228 | 19.5109 | 18.9998 | 18.9998 |
| 07/23/2025 | 19.2113 | 19.2818 | 18.9821 | 19.2113 |
| 07/24/2025 | 19.3875 | 19.3875 | 19.1584 | 19.3523 |
| 07/27/2025 | 19.4051 | 19.5285 | 18.7883 | 18.7883 |
| 07/28/2025 | 18.8764 | 19.6871 | 18.8235 | 19.4933 |
| 07/29/2025 | 19.4933 | 19.74 | 18.9293 | 19.5638 |
| 07/30/2025 | 19.5638 | 19.7753 | 19.3523 | 19.3523 |
| 07/31/2025 | 19.5109 | 19.5285 | 19.2994 | 19.4228 |
| 08/03/2025 | 19.3875 | 19.458 | 18.9645 | 19.0879 |
| 08/04/2025 | 19.1936 | 19.3346 | 19.0174 | 19.035 |
| 08/05/2025 | 19.2113 | 19.2113 | 18.8411 | 19.1408 |
| 08/06/2025 | 19.2113 | 19.317 | 18.9469 | 19.2994 |
| 08/07/2025 | 19.3699 | 19.6519 | 18.9821 | 19.5814 |
| 08/10/2025 | 19.6871 | 20.1806 | 19.4933 | 20.0925 |
| 08/11/2025 | 20.0925 | 20.2688 | 19.0879 | 19.8281 |
| 08/12/2025 | 19.8458 | 20.3569 | 19.5814 | 19.8105 |
| 08/13/2025 | 19.9163 | 19.9163 | 19.3523 | 19.6343 |
| 08/14/2025 | 20.0925 | 20.2511 | 19.3875 | 19.8105 |
| 08/17/2025 | 19.8105 | 19.8986 | 19.5109 | 19.5638 |
| 08/18/2025 | 19.5638 | 20.1806 | 19.4933 | 20.1454 |
| 08/19/2025 | 20.0749 | 20.2159 | 19.7224 | 19.74 |
| 08/20/2025 | 19.74 | 19.9515 | 19.6695 | 19.9515 |
| 08/21/2025 | 19.9515 | 20.1806 | 19.8458 | 19.9339 |
| 08/24/2025 | 20.0925 | 20.6036 | 20.0044 | 20.5331 |
| 08/25/2025 | 20.6565 | 20.9209 | 20.3393 | 20.7094 |
| 08/26/2025 | 20.7975 | 20.8328 | 19.9339 | 20.022 |
| 08/27/2025 | 20.0749 | 20.0749 | 19.5814 | 19.5814 |
| 08/28/2025 | 19.6871 | 19.9339 | 19.3875 | 19.5814 |
| 08/31/2025 | 19.6871 | 19.7048 | 19.0879 | 19.2113 |
| 09/01/2025 | 19.2113 | 19.2994 | 18.2595 | 18.8764 |
| 09/02/2025 | 19.035 | 19.035 | 18.2419 | 19.035 |
| 09/03/2025 | 19.035 | 19.5638 | 18.612 | 19.2113 |
| 09/04/2025 | 19.2641 | 19.3875 | 18.6296 | 18.7706 |
| 09/07/2025 | 18.8059 | 20.3216 | 18.753 | 19.9163 |
| 09/08/2025 | 19.9868 | 20.3216 | 19.7753 | 20.2864 |
| 09/09/2025 | 20.2511 | 20.7975 | 19.2465 | 20.445 |
| 09/10/2025 | 20.8 | 22.42 | 19.7 | 19.9 |
| 09/11/2025 | 20.16 | 20.18 | 19.63 | 19.65 |
| 09/14/2025 | 19.85 | 20.52 | 19.85 | 20.14 |
| 09/15/2025 | 20.24 | 22.14 | 20.24 | 20.98 |
| 09/16/2025 | 21.64 | 21.64 | 20.86 | 21.38 |
| 09/17/2025 | 21.7 | 22.26 | 20.96 | 21.1 |
| 09/18/2025 | 21.1 | 21.58 | 20.8 | 20.98 |
| 09/21/2025 | 21.38 | 21.9 | 19.88 | 19.99 |
| 09/22/2025 | 20.04 | 20.28 | 19.6 | 19.64 |
| 09/23/2025 | 19.76 | 20.26 | 19.4 | 19.44 |
| 09/24/2025 | 19.55 | 20.42 | 19.53 | 20.4 |
| 09/25/2025 | 20.5 | 20.92 | 20.34 | 20.42 |
| 09/28/2025 | 20.7 | 21.42 | 20.46 | 21.24 |
| 09/29/2025 | 21.4 | 21.48 | 19.84 | 19.95 |
| 09/30/2025 | 20.2 | 20.2 | 18.88 | 19.03 |
| 10/01/2025 | 19.07 | 19.81 | 18.89 | 19.4 |
| 10/02/2025 | 19.52 | 20.44 | 19.52 | 19.86 |
| 10/05/2025 | 20.24 | 20.74 | 20.1 | 20.4 |
| 10/06/2025 | 20.56 | 21.36 | 20.56 | 21.06 |
| 10/07/2025 | 21.08 | 21.86 | 20.6 | 20.6 |
| 10/08/2025 | 20.66 | 22.14 | 20.64 | 22.12 |
| 10/09/2025 | 22.12 | 22.74 | 21.52 | 22.56 |
| 10/12/2025 | 22.78 | 23.44 | 22.04 | 22.32 |
| 10/13/2025 | 22.3 | 22.4 | 20.88 | 21.34 |
| 10/14/2025 | 21.34 | 21.4 | 20.6 | 20.6 |
| 10/15/2025 | 20.7 | 20.76 | 19.81 | 19.82 |
| 10/16/2025 | 20 | 21.36 | 19.5 | 21.1 |
| 10/19/2025 | 21.1 | 21.32 | 20.3 | 20.3 |
| 10/20/2025 | 20.4 | 20.56 | 19.88 | 20.3 |
| 10/21/2025 | 20.38 | 21 | 20.3 | 20.9 |
| 10/22/2025 | 21.22 | 22.98 | 21 | 22.86 |
| 10/23/2025 | 22.86 | 25.14 | 22.3 | 25.14 |
| 10/26/2025 | 25.12 | 25.64 | 24.52 | 24.7 |
| 10/27/2025 | 24.8 | 25.8 | 24.8 | 25.56 |
| 10/29/2025 | 25.6 | 26.5 | 25.36 | 26.5 |
| 10/30/2025 | 26.5 | 27.18 | 25.24 | 25.44 |
| 11/02/2025 | 25.34 | 26.76 | 24.6 | 26.42 |
| 11/03/2025 | 26.44 | 27.08 | 26.14 | 26.98 |
| 11/04/2025 | 26.98 | 27.34 | 26.56 | 26.96 |
| 11/05/2025 | 26.96 | 27.18 | 26.06 | 26.82 |
| 11/06/2025 | 26.9 | 26.92 | 25.56 | 25.56 |
| 11/09/2025 | 25.98 | 27.1 | 24.12 | 26.42 |
| 11/10/2025 | 26.42 | 27.08 | 26.04 | 26.6 |
| 11/11/2025 | 26.88 | 27.02 | 26.12 | 26.28 |
| 11/12/2025 | 26.34 | 26.7 | 25.76 | 26.16 |
| 11/13/2025 | 25.7 | 26.32 | 25.68 | 26.04 |
| 11/16/2025 | 26.04 | 26.84 | 25.82 | 26.6 |
| 11/17/2025 | 26.7 | 27.16 | 25.38 | 25.5 |
| 11/18/2025 | 25.5 | 25.86 | 24.78 | 24.78 |
| 11/19/2025 | 25.1 | 26.28 | 24.48 | 26.02 |
| 11/20/2025 | 26.1 | 27.04 | 25.96 | 26.8 |
| 11/23/2025 | 26.84 | 26.9 | 26.32 | 26.76 |
| 11/24/2025 | 26.84 | 26.84 | 25.6 | 25.72 |
| 11/25/2025 | 25.98 | 26.3 | 24.7 | 24.7 |
| 11/26/2025 | 24.7 | 25 | 23.2 | 23.7 |
| 11/27/2025 | 23.62 | 25.78 | 23.1 | 25.2 |
| 11/30/2025 | 25.18 | 25.42 | 24.56 | 24.58 |
| 12/01/2025 | 24.6 | 24.78 | 23.94 | 23.94 |
| 12/02/2025 | 24.02 | 25.02 | 24.02 | 24.52 |
| 12/03/2025 | 24.52 | 24.7 | 23.88 | 24.56 |
| 12/04/2025 | 24.7 | 24.76 | 24.28 | 24.44 |
| 12/07/2025 | 24.6 | 24.74 | 24.28 | 24.44 |
| 12/08/2025 | 24.68 | 25.22 | 24.3 | 25.12 |
| 12/09/2025 | 25.12 | 26.26 | 24.92 | 26.1 |
| 12/10/2025 | 25.8 | 26.68 | 25.22 | 25.4 |
| 12/11/2025 | 25.82 | 25.82 | 24.58 | 24.6 |
| 12/14/2025 | 24.62 | 25.74 | 24.26 | 25.5 |
| 12/15/2025 | 25.5 | 25.78 | 24.68 | 25.04 |
| 12/16/2025 | 25.16 | 25.44 | 24.62 | 25.32 |
| 12/17/2025 | 25.32 | 25.74 | 25.16 | 25.72 |
| 12/18/2025 | 25.72 | 28.28 | 25.72 | 28.28 |
| 12/21/2025 | 28.58 | 30.1 | 28.46 | 29.5 |
| 12/22/2025 | 29.5 | 30.42 | 29.1 | 30.1 |
| 12/23/2025 | 30.1 | 30.28 | 27.48 | 27.62 |
| 12/24/2025 | 27.56 | 28.4 | 27.54 | 28.22 |
| 12/25/2025 | 28.42 | 28.96 | 27.26 | 27.5 |
| 12/28/2025 | 27.6 | 27.9 | 24.76 | 24.76 |
| 12/29/2025 | 24.76 | 24.76 | 22.54 | 22.74 |
| 12/30/2025 | 23.34 | 23.76 | 22.94 | 23.48 |