SAFKR
SAFKAR EGE SOĞUTMACILIK KLİMA SOĞUK HAVA TESİSLERİ İHRACAT İTHALAT SANAYİ VE TİCARET A.Ş.
18:10:01
24.82 ₺
+0.320 (%+1.31)
Önceki Kapanış: 24.5·
Volatilite: 3.590
Düşük₺24.02
Yüksek₺24.9
Piyasa Verileri
Spot Piyasa
A:24.82
S:24.88
Önceki haftaya göre (WoW)
-2.28%
Önceki aya göre (MoM)
+8.76%
Yılbaşından bugüne (YTD)
+5.71%
Önceki yıla göre (YoY)
+35.15%
SAFKR: SAFKAR EGE SOĞUTMACILIK KLİMA SOĞUK HAVA TESİSLERİ İHRACAT İTHALAT SANAYİ VE TİCARET A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,3464
KAPANIŞ 18,3626
En Düşük
DÜŞÜK 9,4734
En Yüksek
YÜKSEK 30,42
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 11,1919 | 11,3593 | 11,0949 | 11,3329 |
| 02.01.2025 | 11,3593 | 11,4122 | 10,7336 | 10,9275 |
| 05.01.2025 | 10,9275 | 11,0333 | 10,6014 | 10,8834 |
| 06.01.2025 | 10,9628 | 10,9716 | 10,6719 | 10,7689 |
| 07.01.2025 | 10,7689 | 10,9099 | 10,4428 | 10,7513 |
| 08.01.2025 | 10,7513 | 10,8658 | 10,3283 | 10,8129 |
| 09.01.2025 | 10,7777 | 10,8218 | 10,3018 | 10,7513 |
| 12.01.2025 | 10,7601 | 10,7953 | 10,1079 | 10,3106 |
| 13.01.2025 | 10,4693 | 10,4693 | 9,9934 | 10,1432 |
| 14.01.2025 | 10,2137 | 10,2137 | 9,7202 | 10,011 |
| 15.01.2025 | 10,0639 | 10,1256 | 9,9141 | 9,9934 |
| 16.01.2025 | 9,9934 | 10,1344 | 9,8612 | 9,8876 |
| 19.01.2025 | 9,8876 | 10,152 | 9,8083 | 10,1079 |
| 20.01.2025 | 10,1344 | 10,3018 | 10,0551 | 10,2842 |
| 21.01.2025 | 10,2225 | 10,434 | 10,2049 | 10,2578 |
| 22.01.2025 | 10,2578 | 10,3106 | 10,1168 | 10,2313 |
| 23.01.2025 | 10,3283 | 10,3283 | 9,9581 | 9,9581 |
| 26.01.2025 | 9,9669 | 10,0903 | 9,4734 | 9,9934 |
| 27.01.2025 | 9,9846 | 10,0991 | 9,8436 | 10,0551 |
| 28.01.2025 | 9,9934 | 10,3106 | 9,9758 | 10,0903 |
| 29.01.2025 | 10,152 | 10,2754 | 10,0903 | 10,2578 |
| 30.01.2025 | 10,2578 | 10,575 | 10,1961 | 10,5133 |
| 02.02.2025 | 10,5045 | 10,5045 | 10,2666 | 10,293 |
| 03.02.2025 | 10,3106 | 10,3988 | 9,9229 | 9,9669 |
| 04.02.2025 | 10,0022 | 10,0815 | 9,8348 | 9,9934 |
| 05.02.2025 | 9,9934 | 10,2313 | 9,9934 | 10,2225 |
| 06.02.2025 | 10,2225 | 10,3371 | 9,9934 | 10,2666 |
| 09.02.2025 | 10,2489 | 10,3459 | 10,1432 | 10,3106 |
| 10.02.2025 | 10,3459 | 10,3899 | 10,2313 | 10,3635 |
| 11.02.2025 | 10,3723 | 10,3723 | 9,8612 | 9,9229 |
| 12.02.2025 | 9,9669 | 10,011 | 9,7643 | 9,8964 |
| 13.02.2025 | 9,8964 | 10,0022 | 9,8348 | 9,9758 |
| 16.02.2025 | 9,9758 | 10,2489 | 9,9053 | 10,2401 |
| 17.02.2025 | 10,2401 | 10,8394 | 10,2401 | 10,8306 |
| 18.02.2025 | 10,8306 | 11,139 | 10,8041 | 10,9892 |
| 19.02.2025 | 10,9892 | 11,3681 | 10,9716 | 11,3329 |
| 20.02.2025 | 11,28 | 11,7118 | 11,2359 | 11,703 |
| 23.02.2025 | 11,7383 | 11,9586 | 11,5796 | 11,9409 |
| 24.02.2025 | 11,9498 | 12,2934 | 11,8793 | 12,2141 |
| 25.02.2025 | 12,2141 | 12,4609 | 12,1348 | 12,4256 |
| 26.02.2025 | 12,4256 | 12,7781 | 12,3551 | 12,7605 |
| 27.02.2025 | 12,8134 | 13,0249 | 12,6371 | 12,9896 |
| 02.03.2025 | 13,0249 | 13,4214 | 12,8927 | 13,3598 |
| 03.03.2025 | 13,395 | 13,5272 | 13,2188 | 13,5096 |
| 04.03.2025 | 13,5096 | 13,7475 | 13,3069 | 13,7299 |
| 05.03.2025 | 13,677 | 14,0119 | 13,677 | 13,9943 |
| 06.03.2025 | 13,9766 | 14,2058 | 13,8621 | 14,1881 |
| 09.03.2025 | 14,1441 | 14,3644 | 14,1176 | 14,3468 |
| 10.03.2025 | 14,3027 | 14,3996 | 14,241 | 14,3115 |
| 11.03.2025 | 14,3468 | 14,3644 | 14,2234 | 14,3291 |
| 12.03.2025 | 14,3203 | 14,3468 | 14,2058 | 14,3291 |
| 13.03.2025 | 14,3291 | 14,3996 | 14,2322 | 14,3115 |
| 16.03.2025 | 14,3115 | 14,3291 | 12,9103 | 12,9103 |
| 17.03.2025 | 12,9103 | 13,6065 | 12,9015 | 13,4303 |
| 18.03.2025 | 13,2716 | 13,2716 | 12,5138 | 12,8839 |
| 19.03.2025 | 12,8663 | 13,395 | 12,8134 | 13,2364 |
| 20.03.2025 | 13,2011 | 13,2011 | 11,9762 | 13,0689 |
| 23.03.2025 | 13,0425 | 13,2716 | 12,69 | 13,0778 |
| 24.03.2025 | 13,0425 | 13,1747 | 12,8134 | 12,9632 |
| 25.03.2025 | 12,9015 | 13,1747 | 12,7429 | 13,0425 |
| 26.03.2025 | 13,0425 | 13,0425 | 12,6988 | 12,7605 |
| 27.03.2025 | 12,9015 | 13,3069 | 12,6636 | 13,2804 |
| 01.04.2025 | 13,2981 | 13,4126 | 13,0778 | 13,0778 |
| 02.04.2025 | 13,1306 | 13,2628 | 12,831 | 12,8663 |
| 03.04.2025 | 12,8839 | 13,2099 | 12,5138 | 13,2099 |
| 06.04.2025 | 13,1483 | 13,3157 | 12,5138 | 13,1835 |
| 07.04.2025 | 13,1659 | 13,4126 | 13,1483 | 13,2628 |
| 08.04.2025 | 13,1571 | 13,1747 | 12,831 | 13,0778 |
| 09.04.2025 | 13,2276 | 13,3862 | 13,0513 | 13,2099 |
| 10.04.2025 | 13,2188 | 13,2893 | 13,0425 | 13,2188 |
| 13.04.2025 | 13,3069 | 14,3908 | 13,1659 | 14,1617 |
| 14.04.2025 | 14,2763 | 14,8755 | 14,1264 | 14,6288 |
| 15.04.2025 | 14,7169 | 14,8755 | 14,5054 | 14,805 |
| 16.04.2025 | 14,8843 | 16,215 | 14,8138 | 15,9154 |
| 17.04.2025 | 15,8625 | 16,7438 | 15,7303 | 16,5939 |
| 20.04.2025 | 16,5939 | 17,2725 | 16,5939 | 17,2196 |
| 21.04.2025 | 17,2196 | 17,5369 | 16,9376 | 17,484 |
| 23.04.2025 | 17,484 | 17,5369 | 16,4353 | 16,9641 |
| 24.04.2025 | 16,9641 | 17,1844 | 16,8319 | 17,0963 |
| 27.04.2025 | 17,1844 | 17,2901 | 16,8495 | 17,1403 |
| 28.04.2025 | 17,1315 | 17,625 | 17,061 | 17,5457 |
| 29.04.2025 | 17,5457 | 18,5063 | 17,5281 | 18,33 |
| 01.05.2025 | 18,33 | 19,1231 | 18,2243 | 19,1055 |
| 04.05.2025 | 19,2113 | 19,5638 | 18,8235 | 19,4228 |
| 05.05.2025 | 19,5285 | 19,5638 | 18,8588 | 19,1936 |
| 06.05.2025 | 19,1231 | 19,74 | 19,0703 | 19,6695 |
| 07.05.2025 | 18,894 | 20,0925 | 18,7883 | 19,9868 |
| 08.05.2025 | 20,0925 | 21,2029 | 19,8986 | 21,0443 |
| 11.05.2025 | 18,9998 | 19,3875 | 18,9469 | 18,9469 |
| 12.05.2025 | 17,1579 | 17,4047 | 17,0522 | 17,0522 |
| 13.05.2025 | 15,9859 | 16,7261 | 15,6158 | 15,6686 |
| 14.05.2025 | 15,6598 | 16,8319 | 15,6069 | 16,5675 |
| 15.05.2025 | 17,4047 | 17,5369 | 16,6821 | 16,7614 |
| 19.05.2025 | 16,7438 | 16,92 | 16,5587 | 16,6116 |
| 20.05.2025 | 16,6468 | 17,3959 | 16,5411 | 17,2813 |
| 21.05.2025 | 17,2989 | 18,1185 | 17,2989 | 17,625 |
| 22.05.2025 | 17,766 | 19,3875 | 17,7308 | 19,3875 |
| 25.05.2025 | 19,9163 | 21,3263 | 19,3875 | 20,7094 |
| 26.05.2025 | 20,6918 | 20,6918 | 18,6473 | 20,3216 |
| 27.05.2025 | 20,2688 | 20,2688 | 18,2948 | 19,0526 |
| 28.05.2025 | 18,5415 | 18,8588 | 17,2549 | 17,6426 |
| 29.05.2025 | 17,625 | 18,2419 | 17,5016 | 17,8013 |
| 01.06.2025 | 17,907 | 18,0656 | 16,92 | 16,92 |
| 02.06.2025 | 16,92 | 17,7484 | 16,8583 | 17,4928 |
| 03.06.2025 | 17,5016 | 17,907 | 17,4664 | 17,8541 |
| 04.06.2025 | 18,0304 | 18,33 | 17,8013 | 18,33 |
| 09.06.2025 | 18,3476 | 19,1231 | 18,3476 | 19,1055 |
| 10.06.2025 | 19,2113 | 19,2465 | 18,4358 | 18,753 |
| 11.06.2025 | 18,8588 | 18,9469 | 18,4005 | 18,9116 |
| 12.06.2025 | 18,2771 | 18,6473 | 17,8365 | 18,471 |
| 15.06.2025 | 18,4534 | 18,612 | 16,9641 | 17,2725 |
| 16.06.2025 | 17,3783 | 17,6779 | 16,8231 | 17,625 |
| 17.06.2025 | 17,5369 | 18,5944 | 17,2637 | 18,3653 |
| 18.06.2025 | 18,3653 | 18,8235 | 17,7308 | 17,8365 |
| 19.06.2025 | 17,8541 | 18,6825 | 17,7131 | 18,5415 |
| 22.06.2025 | 18,5063 | 18,6825 | 17,5898 | 17,9246 |
| 23.06.2025 | 18,2419 | 18,5063 | 17,9951 | 18,3829 |
| 24.06.2025 | 18,4534 | 18,5591 | 17,7308 | 17,7484 |
| 25.06.2025 | 17,7484 | 18,1361 | 17,6955 | 17,8541 |
| 26.06.2025 | 17,9246 | 18,4358 | 17,7308 | 18,1538 |
| 29.06.2025 | 18,1538 | 18,2243 | 17,484 | 17,907 |
| 30.06.2025 | 17,9775 | 17,9951 | 17,0786 | 17,5809 |
| 01.07.2025 | 17,7131 | 18,2419 | 17,3694 | 17,8013 |
| 02.07.2025 | 18,1538 | 18,7178 | 17,8013 | 18,6825 |
| 03.07.2025 | 18,6825 | 19,9163 | 18,4358 | 19,4404 |
| 06.07.2025 | 19,2641 | 20,0044 | 18,9645 | 19,9868 |
| 07.07.2025 | 20,0044 | 20,2335 | 19,7576 | 19,9515 |
| 08.07.2025 | 19,9163 | 20,5331 | 19,7929 | 20,4626 |
| 09.07.2025 | 20,4626 | 20,6213 | 20,0749 | 20,3393 |
| 10.07.2025 | 20,3569 | 20,6213 | 20,0396 | 20,163 |
| 13.07.2025 | 20,163 | 20,2688 | 19,2641 | 19,2641 |
| 15.07.2025 | 19,2641 | 20,3216 | 19,0526 | 19,2289 |
| 16.07.2025 | 19,2818 | 20,4274 | 18,5063 | 19,6166 |
| 17.07.2025 | 19,6166 | 19,8458 | 19,4228 | 19,458 |
| 20.07.2025 | 19,5638 | 19,8458 | 19,2994 | 19,6519 |
| 21.07.2025 | 19,74 | 19,8281 | 19,317 | 19,4228 |
| 22.07.2025 | 19,4228 | 19,5109 | 18,9998 | 18,9998 |
| 23.07.2025 | 19,2113 | 19,2818 | 18,9821 | 19,2113 |
| 24.07.2025 | 19,3875 | 19,3875 | 19,1584 | 19,3523 |
| 27.07.2025 | 19,4051 | 19,5285 | 18,7883 | 18,7883 |
| 28.07.2025 | 18,8764 | 19,6871 | 18,8235 | 19,4933 |
| 29.07.2025 | 19,4933 | 19,74 | 18,9293 | 19,5638 |
| 30.07.2025 | 19,5638 | 19,7753 | 19,3523 | 19,3523 |
| 31.07.2025 | 19,5109 | 19,5285 | 19,2994 | 19,4228 |
| 03.08.2025 | 19,3875 | 19,458 | 18,9645 | 19,0879 |
| 04.08.2025 | 19,1936 | 19,3346 | 19,0174 | 19,035 |
| 05.08.2025 | 19,2113 | 19,2113 | 18,8411 | 19,1408 |
| 06.08.2025 | 19,2113 | 19,317 | 18,9469 | 19,2994 |
| 07.08.2025 | 19,3699 | 19,6519 | 18,9821 | 19,5814 |
| 10.08.2025 | 19,6871 | 20,1806 | 19,4933 | 20,0925 |
| 11.08.2025 | 20,0925 | 20,2688 | 19,0879 | 19,8281 |
| 12.08.2025 | 19,8458 | 20,3569 | 19,5814 | 19,8105 |
| 13.08.2025 | 19,9163 | 19,9163 | 19,3523 | 19,6343 |
| 14.08.2025 | 20,0925 | 20,2511 | 19,3875 | 19,8105 |
| 17.08.2025 | 19,8105 | 19,8986 | 19,5109 | 19,5638 |
| 18.08.2025 | 19,5638 | 20,1806 | 19,4933 | 20,1454 |
| 19.08.2025 | 20,0749 | 20,2159 | 19,7224 | 19,74 |
| 20.08.2025 | 19,74 | 19,9515 | 19,6695 | 19,9515 |
| 21.08.2025 | 19,9515 | 20,1806 | 19,8458 | 19,9339 |
| 24.08.2025 | 20,0925 | 20,6036 | 20,0044 | 20,5331 |
| 25.08.2025 | 20,6565 | 20,9209 | 20,3393 | 20,7094 |
| 26.08.2025 | 20,7975 | 20,8328 | 19,9339 | 20,022 |
| 27.08.2025 | 20,0749 | 20,0749 | 19,5814 | 19,5814 |
| 28.08.2025 | 19,6871 | 19,9339 | 19,3875 | 19,5814 |
| 31.08.2025 | 19,6871 | 19,7048 | 19,0879 | 19,2113 |
| 01.09.2025 | 19,2113 | 19,2994 | 18,2595 | 18,8764 |
| 02.09.2025 | 19,035 | 19,035 | 18,2419 | 19,035 |
| 03.09.2025 | 19,035 | 19,5638 | 18,612 | 19,2113 |
| 04.09.2025 | 19,2641 | 19,3875 | 18,6296 | 18,7706 |
| 07.09.2025 | 18,8059 | 20,3216 | 18,753 | 19,9163 |
| 08.09.2025 | 19,9868 | 20,3216 | 19,7753 | 20,2864 |
| 09.09.2025 | 20,2511 | 20,7975 | 19,2465 | 20,445 |
| 10.09.2025 | 20,8 | 22,42 | 19,7 | 19,9 |
| 11.09.2025 | 20,16 | 20,18 | 19,63 | 19,65 |
| 14.09.2025 | 19,85 | 20,52 | 19,85 | 20,14 |
| 15.09.2025 | 20,24 | 22,14 | 20,24 | 20,98 |
| 16.09.2025 | 21,64 | 21,64 | 20,86 | 21,38 |
| 17.09.2025 | 21,7 | 22,26 | 20,96 | 21,1 |
| 18.09.2025 | 21,1 | 21,58 | 20,8 | 20,98 |
| 21.09.2025 | 21,38 | 21,9 | 19,88 | 19,99 |
| 22.09.2025 | 20,04 | 20,28 | 19,6 | 19,64 |
| 23.09.2025 | 19,76 | 20,26 | 19,4 | 19,44 |
| 24.09.2025 | 19,55 | 20,42 | 19,53 | 20,4 |
| 25.09.2025 | 20,5 | 20,92 | 20,34 | 20,42 |
| 28.09.2025 | 20,7 | 21,42 | 20,46 | 21,24 |
| 29.09.2025 | 21,4 | 21,48 | 19,84 | 19,95 |
| 30.09.2025 | 20,2 | 20,2 | 18,88 | 19,03 |
| 01.10.2025 | 19,07 | 19,81 | 18,89 | 19,4 |
| 02.10.2025 | 19,52 | 20,44 | 19,52 | 19,86 |
| 05.10.2025 | 20,24 | 20,74 | 20,1 | 20,4 |
| 06.10.2025 | 20,56 | 21,36 | 20,56 | 21,06 |
| 07.10.2025 | 21,08 | 21,86 | 20,6 | 20,6 |
| 08.10.2025 | 20,66 | 22,14 | 20,64 | 22,12 |
| 09.10.2025 | 22,12 | 22,74 | 21,52 | 22,56 |
| 12.10.2025 | 22,78 | 23,44 | 22,04 | 22,32 |
| 13.10.2025 | 22,3 | 22,4 | 20,88 | 21,34 |
| 14.10.2025 | 21,34 | 21,4 | 20,6 | 20,6 |
| 15.10.2025 | 20,7 | 20,76 | 19,81 | 19,82 |
| 16.10.2025 | 20 | 21,36 | 19,5 | 21,1 |
| 19.10.2025 | 21,1 | 21,32 | 20,3 | 20,3 |
| 20.10.2025 | 20,4 | 20,56 | 19,88 | 20,3 |
| 21.10.2025 | 20,38 | 21 | 20,3 | 20,9 |
| 22.10.2025 | 21,22 | 22,98 | 21 | 22,86 |
| 23.10.2025 | 22,86 | 25,14 | 22,3 | 25,14 |
| 26.10.2025 | 25,12 | 25,64 | 24,52 | 24,7 |
| 27.10.2025 | 24,8 | 25,8 | 24,8 | 25,56 |
| 29.10.2025 | 25,6 | 26,5 | 25,36 | 26,5 |
| 30.10.2025 | 26,5 | 27,18 | 25,24 | 25,44 |
| 02.11.2025 | 25,34 | 26,76 | 24,6 | 26,42 |
| 03.11.2025 | 26,44 | 27,08 | 26,14 | 26,98 |
| 04.11.2025 | 26,98 | 27,34 | 26,56 | 26,96 |
| 05.11.2025 | 26,96 | 27,18 | 26,06 | 26,82 |
| 06.11.2025 | 26,9 | 26,92 | 25,56 | 25,56 |
| 09.11.2025 | 25,98 | 27,1 | 24,12 | 26,42 |
| 10.11.2025 | 26,42 | 27,08 | 26,04 | 26,6 |
| 11.11.2025 | 26,88 | 27,02 | 26,12 | 26,28 |
| 12.11.2025 | 26,34 | 26,7 | 25,76 | 26,16 |
| 13.11.2025 | 25,7 | 26,32 | 25,68 | 26,04 |
| 16.11.2025 | 26,04 | 26,84 | 25,82 | 26,6 |
| 17.11.2025 | 26,7 | 27,16 | 25,38 | 25,5 |
| 18.11.2025 | 25,5 | 25,86 | 24,78 | 24,78 |
| 19.11.2025 | 25,1 | 26,28 | 24,48 | 26,02 |
| 20.11.2025 | 26,1 | 27,04 | 25,96 | 26,8 |
| 23.11.2025 | 26,84 | 26,9 | 26,32 | 26,76 |
| 24.11.2025 | 26,84 | 26,84 | 25,6 | 25,72 |
| 25.11.2025 | 25,98 | 26,3 | 24,7 | 24,7 |
| 26.11.2025 | 24,7 | 25 | 23,2 | 23,7 |
| 27.11.2025 | 23,62 | 25,78 | 23,1 | 25,2 |
| 30.11.2025 | 25,18 | 25,42 | 24,56 | 24,58 |
| 01.12.2025 | 24,6 | 24,78 | 23,94 | 23,94 |
| 02.12.2025 | 24,02 | 25,02 | 24,02 | 24,52 |
| 03.12.2025 | 24,52 | 24,7 | 23,88 | 24,56 |
| 04.12.2025 | 24,7 | 24,76 | 24,28 | 24,44 |
| 07.12.2025 | 24,6 | 24,74 | 24,28 | 24,44 |
| 08.12.2025 | 24,68 | 25,22 | 24,3 | 25,12 |
| 09.12.2025 | 25,12 | 26,26 | 24,92 | 26,1 |
| 10.12.2025 | 25,8 | 26,68 | 25,22 | 25,4 |
| 11.12.2025 | 25,82 | 25,82 | 24,58 | 24,6 |
| 14.12.2025 | 24,62 | 25,74 | 24,26 | 25,5 |
| 15.12.2025 | 25,5 | 25,78 | 24,68 | 25,04 |
| 16.12.2025 | 25,16 | 25,44 | 24,62 | 25,32 |
| 17.12.2025 | 25,32 | 25,74 | 25,16 | 25,72 |
| 18.12.2025 | 25,72 | 28,28 | 25,72 | 28,28 |
| 21.12.2025 | 28,58 | 30,1 | 28,46 | 29,5 |
| 22.12.2025 | 29,5 | 30,42 | 29,1 | 30,1 |
| 23.12.2025 | 30,1 | 30,28 | 27,48 | 27,62 |
| 24.12.2025 | 27,56 | 28,4 | 27,54 | 28,22 |
| 25.12.2025 | 28,42 | 28,96 | 27,26 | 27,5 |
| 28.12.2025 | 27,6 | 27,9 | 24,76 | 24,76 |
| 29.12.2025 | 24,76 | 24,76 | 22,54 | 22,74 |
| 30.12.2025 | 23,34 | 23,76 | 22,94 | 23,48 |