Saray Matbaacilik Kagitcilik Kirtasiyecilik Ticaret Ve Sanayi A.S. SAMAT

BIST · Türkiye · Commercial Services

₺3.84+0.14 (+3.78%)

Market closed· Oct 1, 2026, 3:05 PM UTC· TRY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	₺3.70	-4.15%	₺3.86	₺3.86	₺3.67	594.66K
2026-09-29	₺3.86	-2.53%	₺3.96	₺3.96	₺3.74	719.63K
2026-09-28	₺3.96	-6.16%	₺4.10	₺4.20	₺3.94	831.05K
2026-09-25	₺4.22	-1.40%	₺4.27	₺4.36	₺4.10	328.35K
2026-09-24	₺4.28	-5.93%	₺4.45	₺4.48	₺4.25	736.38K
2026-09-23	₺4.55	-0.22%	₺4.59	₺4.69	₺4.37	711.61K
2026-09-22	₺4.56	+9.88%	₺4.10	₺4.56	₺4.01	1.89M
2026-09-21	₺4.15	-4.38%	₺4.24	₺4.60	₺3.96	1.13M
2026-09-18	₺4.34	-5.45%	₺4.54	₺4.54	₺4.15	1.07M
2026-09-17	₺4.59	-2.96%	₺4.65	₺4.94	₺4.42	1.31M
2026-09-16	₺4.73	-6.89%	₺5.05	₺5.11	₺4.60	2.37M
2026-09-15	₺5.08	-0.39%	₺5.18	₺5.19	₺4.93	1.21M
2026-09-14	₺5.10	-2.67%	₺5.20	₺5.22	₺5.10	834.81K
2026-09-11	₺5.24	+0.38%	₺5.22	₺5.34	₺5.10	797.32K
2026-09-10	₺5.22	-1.32%	₺5.29	₺5.30	₺5.15	960.65K
2026-09-09	₺5.29	+0.76%	₺5.25	₺5.30	₺5.11	862.85K
2026-09-08	₺5.25	0.00%	₺5.20	₺5.26	₺5.07	907.53K
2026-09-07	₺5.25	+1.35%	₺5.25	₺5.30	₺5.05	907.76K
2026-09-04	₺5.18	-1.15%	₺5.20	₺5.29	₺5.02	987.79K
2026-09-03	₺5.24	-1.32%	₺5.32	₺5.37	₺5.07	958.39K
2026-09-02	₺5.31	-0.93%	₺5.36	₺5.39	₺5.30	744.48K
2026-09-01	₺5.36	-0.19%	₺5.37	₺5.42	₺5.32	537.33K
2026-08-31	₺5.37	-2.36%	₺5.50	₺5.51	₺5.30	1.29M
2026-08-28	₺5.50	+2.04%	₺5.38	₺5.54	₺5.34	1.41M
2026-08-27	₺5.39	+0.19%	₺5.38	₺5.43	₺5.33	911.22K
2026-08-26	₺5.38	-0.92%	₺5.43	₺5.45	₺5.30	1.37M
2026-08-25	₺5.43	-0.73%	₺5.47	₺5.49	₺5.34	802.45K
2026-08-24	₺5.47	+0.92%	₺5.35	₺5.53	₺5.35	1.32M
2026-08-21	₺5.42	-1.45%	₺5.59	₺5.60	₺5.34	1.61M
2026-08-20	₺5.50	+3.38%	₺5.38	₺5.65	₺5.33	1.99M
2026-08-19	₺5.32	0.00%	₺5.28	₺5.40	₺5.25	1.23M
2026-08-18	₺5.32	-2.21%	₺5.43	₺5.45	₺5.29	951.15K
2026-08-17	₺5.44	+0.37%	₺5.40	₺5.54	₺5.36	1.22M
2026-08-14	₺5.42	-0.37%	₺5.42	₺5.47	₺5.33	865.49K
2026-08-13	₺5.44	-3.72%	₺5.55	₺5.55	₺5.35	1.79M
2026-08-12	₺5.65	-2.08%	₺5.84	₺5.92	₺5.40	2.62M
2026-08-11	₺5.77	+7.45%	₺5.55	₺5.79	₺5.43	3.52M
2026-08-10	₺5.37	+0.75%	₺5.36	₺5.47	₺5.29	1.14M
2026-08-07	₺5.33	-0.19%	₺5.34	₺5.38	₺5.26	617.80K
2026-08-06	₺5.34	-0.56%	₺5.35	₺5.40	₺5.24	616.21K
2026-08-05	₺5.37	-1.47%	₺5.45	₺5.45	₺5.29	873.17K
2026-08-04	₺5.45	0.00%	₺5.45	₺5.47	₺5.28	784.12K
2026-08-03	₺5.45	+3.22%	₺5.28	₺5.58	₺5.27	1.16M
2026-07-31	₺5.28	+1.15%	₺5.25	₺5.34	₺5.13	624.47K
2026-07-30	₺5.22	-2.61%	₺5.30	₺5.34	₺5.16	798.48K
2026-07-29	₺5.36	-2.55%	₺5.45	₺5.50	₺5.25	1.01M
2026-07-28	₺5.50	-1.96%	₺5.52	₺5.63	₺5.40	823.78K
2026-07-27	₺5.61	-1.41%	₺5.69	₺5.72	₺5.53	859.78K
2026-07-24	₺5.69	+0.89%	₺5.64	₺5.70	₺5.60	968.92K
2026-07-23	₺5.64	-1.57%	₺5.71	₺5.73	₺5.61	936.36K
2026-07-22	₺5.73	-1.21%	₺5.82	₺5.82	₺5.66	1.53M
2026-07-21	₺5.80	+1.58%	₺5.75	₺5.84	₺5.60	1.44M
2026-07-20	₺5.71	-0.17%	₺5.72	₺5.89	₺5.68	885.36K
2026-07-17	₺5.72	-2.72%	₺5.76	₺5.86	₺5.62	1.02M
2026-07-16	₺5.88	-1.18%	₺5.95	₺6.00	₺5.83	1.46M
2026-07-14	₺5.95	+1.19%	₺5.88	₺6.09	₺5.80	1.89M
2026-07-13	₺5.88	-4.85%	₺6.17	₺6.17	₺5.83	2.17M
2026-07-10	₺6.18	+0.49%	₺6.10	₺6.22	₺6.05	1.16M
2026-07-09	₺6.15	+1.49%	₺6.15	₺6.30	₺6.01	1.54M
2026-07-08	₺6.06	-5.02%	₺6.38	₺6.47	₺6.06	1.93M
2026-07-07	₺6.38	-4.78%	₺6.70	₺6.76	₺6.38	1.95M
2026-07-06	₺6.70	-2.62%	₺6.88	₺6.92	₺6.59	2.40M
2026-07-03	₺6.88	+2.99%	₺6.74	₺7.00	₺6.54	2.10M
2026-07-02	₺6.68	-1.33%	₺6.75	₺6.83	₺6.61	1.45M
2026-07-01	₺6.77	+1.80%	₺6.58	₺6.86	₺6.50	2.37M
2026-06-30	₺6.65	+1.53%	₺6.55	₺6.76	₺6.37	2.00M
2026-06-29	₺6.55	-6.03%	₺6.80	₺6.94	₺6.55	3.07M
2026-06-26	₺6.97	-3.33%	₺6.91	₺7.04	₺6.60	3.76M
2026-06-25	₺7.21	-9.99%	₺7.75	₺7.84	₺7.21	5.72M
2026-06-24	₺8.01	+1.39%	₺8.09	₺8.59	₺7.11	9.54M
2026-06-23	₺7.90	+9.72%	₺7.20	₺7.92	₺6.96	7.02M
2026-06-22	₺7.20	+9.92%	₺6.49	₺7.20	₺6.45	5.11M
2026-06-19	₺6.55	+2.66%	₺6.11	₺6.60	₺6.11	1.81M
2026-06-18	₺6.38	+0.16%	₺6.40	₺6.50	₺6.27	1.12M
2026-06-17	₺6.37	-2.75%	₺6.47	₺6.54	₺6.29	1.17M
2026-06-16	₺6.55	-0.76%	₺6.64	₺6.66	₺6.45	1.18M
2026-06-15	₺6.60	+3.12%	₺6.45	₺6.66	₺6.33	1.92M
2026-06-12	₺6.40	-1.54%	₺6.55	₺6.66	₺6.30	1.99M
2026-06-11	₺6.50	-5.39%	₺6.65	₺7.10	₺6.50	2.71M
2026-06-10	₺6.87	-5.76%	₺6.93	₺7.26	₺6.59	3.22M
2026-06-09	₺7.29	+2.68%	₺6.97	₺7.72	₺6.80	4.28M
2026-06-08	₺7.10	+6.77%	₺6.58	₺7.11	₺6.35	4.20M
2026-06-05	₺6.65	-4.73%	₺6.85	₺6.85	₺6.52	3.62M
2026-06-04	₺6.98	+6.73%	₺6.57	₺7.17	₺6.40	6.14M
2026-06-03	₺6.54	-7.63%	₺6.74	₺7.00	₺6.54	4.37M
2026-06-02	₺7.08	-6.10%	₺7.30	₺7.50	₺6.79	6.32M
2026-06-01	₺7.54	+3.29%	₺7.30	₺7.70	₺6.90	5.88M
2026-05-29	₺7.30	0.00%	₺7.30	₺7.30	₺7.30	0
2026-05-28	₺7.30	0.00%	₺7.30	₺7.30	₺7.30	0
2026-05-27	₺7.30	0.00%	₺7.30	₺7.30	₺7.30	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	₺3.70	-4.15%	₺3.86	₺3.86	₺3.67	594.66K
2026-09-29	₺3.86	-2.53%	₺3.96	₺3.96	₺3.74	719.63K
2026-09-28	₺3.96	-6.16%	₺4.10	₺4.20	₺3.94	831.05K
2026-09-25	₺4.22	-1.40%	₺4.27	₺4.36	₺4.10	328.35K
2026-09-24	₺4.28	-5.93%	₺4.45	₺4.48	₺4.25	736.38K
2026-09-23	₺4.55	-0.22%	₺4.59	₺4.69	₺4.37	711.61K
2026-09-22	₺4.56	+9.88%	₺4.10	₺4.56	₺4.01	1.89M
2026-09-21	₺4.15	-4.38%	₺4.24	₺4.60	₺3.96	1.13M
2026-09-18	₺4.34	-5.45%	₺4.54	₺4.54	₺4.15	1.07M
2026-09-17	₺4.59	-2.96%	₺4.65	₺4.94	₺4.42	1.31M
2026-09-16	₺4.73	-6.89%	₺5.05	₺5.11	₺4.60	2.37M
2026-09-15	₺5.08	-0.39%	₺5.18	₺5.19	₺4.93	1.21M
2026-09-14	₺5.10	-2.67%	₺5.20	₺5.22	₺5.10	834.81K
2026-09-11	₺5.24	+0.38%	₺5.22	₺5.34	₺5.10	797.32K
2026-09-10	₺5.22	-1.32%	₺5.29	₺5.30	₺5.15	960.65K
2026-09-09	₺5.29	+0.76%	₺5.25	₺5.30	₺5.11	862.85K
2026-09-08	₺5.25	0.00%	₺5.20	₺5.26	₺5.07	907.53K
2026-09-07	₺5.25	+1.35%	₺5.25	₺5.30	₺5.05	907.76K
2026-09-04	₺5.18	-1.15%	₺5.20	₺5.29	₺5.02	987.79K
2026-09-03	₺5.24	-1.32%	₺5.32	₺5.37	₺5.07	958.39K
2026-09-02	₺5.31	-0.93%	₺5.36	₺5.39	₺5.30	744.48K
2026-09-01	₺5.36	-0.19%	₺5.37	₺5.42	₺5.32	537.33K
2026-08-31	₺5.37	-2.36%	₺5.50	₺5.51	₺5.30	1.29M
2026-08-28	₺5.50	+2.04%	₺5.38	₺5.54	₺5.34	1.41M
2026-08-27	₺5.39	+0.19%	₺5.38	₺5.43	₺5.33	911.22K
2026-08-26	₺5.38	-0.92%	₺5.43	₺5.45	₺5.30	1.37M
2026-08-25	₺5.43	-0.73%	₺5.47	₺5.49	₺5.34	802.45K
2026-08-24	₺5.47	+0.92%	₺5.35	₺5.53	₺5.35	1.32M
2026-08-21	₺5.42	-1.45%	₺5.59	₺5.60	₺5.34	1.61M
2026-08-20	₺5.50	+3.38%	₺5.38	₺5.65	₺5.33	1.99M
2026-08-19	₺5.32	0.00%	₺5.28	₺5.40	₺5.25	1.23M
2026-08-18	₺5.32	-2.21%	₺5.43	₺5.45	₺5.29	951.15K
2026-08-17	₺5.44	+0.37%	₺5.40	₺5.54	₺5.36	1.22M
2026-08-14	₺5.42	-0.37%	₺5.42	₺5.47	₺5.33	865.49K
2026-08-13	₺5.44	-3.72%	₺5.55	₺5.55	₺5.35	1.79M
2026-08-12	₺5.65	-2.08%	₺5.84	₺5.92	₺5.40	2.62M
2026-08-11	₺5.77	+7.45%	₺5.55	₺5.79	₺5.43	3.52M
2026-08-10	₺5.37	+0.75%	₺5.36	₺5.47	₺5.29	1.14M
2026-08-07	₺5.33	-0.19%	₺5.34	₺5.38	₺5.26	617.80K
2026-08-06	₺5.34	-0.56%	₺5.35	₺5.40	₺5.24	616.21K
2026-08-05	₺5.37	-1.47%	₺5.45	₺5.45	₺5.29	873.17K
2026-08-04	₺5.45	0.00%	₺5.45	₺5.47	₺5.28	784.12K
2026-08-03	₺5.45	+3.22%	₺5.28	₺5.58	₺5.27	1.16M
2026-07-31	₺5.28	+1.15%	₺5.25	₺5.34	₺5.13	624.47K
2026-07-30	₺5.22	-2.61%	₺5.30	₺5.34	₺5.16	798.48K
2026-07-29	₺5.36	-2.55%	₺5.45	₺5.50	₺5.25	1.01M
2026-07-28	₺5.50	-1.96%	₺5.52	₺5.63	₺5.40	823.78K
2026-07-27	₺5.61	-1.41%	₺5.69	₺5.72	₺5.53	859.78K
2026-07-24	₺5.69	+0.89%	₺5.64	₺5.70	₺5.60	968.92K
2026-07-23	₺5.64	-1.57%	₺5.71	₺5.73	₺5.61	936.36K
2026-07-22	₺5.73	-1.21%	₺5.82	₺5.82	₺5.66	1.53M
2026-07-21	₺5.80	+1.58%	₺5.75	₺5.84	₺5.60	1.44M
2026-07-20	₺5.71	-0.17%	₺5.72	₺5.89	₺5.68	885.36K
2026-07-17	₺5.72	-2.72%	₺5.76	₺5.86	₺5.62	1.02M
2026-07-16	₺5.88	-1.18%	₺5.95	₺6.00	₺5.83	1.46M
2026-07-14	₺5.95	+1.19%	₺5.88	₺6.09	₺5.80	1.89M
2026-07-13	₺5.88	-4.85%	₺6.17	₺6.17	₺5.83	2.17M
2026-07-10	₺6.18	+0.49%	₺6.10	₺6.22	₺6.05	1.16M
2026-07-09	₺6.15	+1.49%	₺6.15	₺6.30	₺6.01	1.54M
2026-07-08	₺6.06	-5.02%	₺6.38	₺6.47	₺6.06	1.93M
2026-07-07	₺6.38	-4.78%	₺6.70	₺6.76	₺6.38	1.95M
2026-07-06	₺6.70	-2.62%	₺6.88	₺6.92	₺6.59	2.40M
2026-07-03	₺6.88	+2.99%	₺6.74	₺7.00	₺6.54	2.10M
2026-07-02	₺6.68	-1.33%	₺6.75	₺6.83	₺6.61	1.45M
2026-07-01	₺6.77	+1.80%	₺6.58	₺6.86	₺6.50	2.37M
2026-06-30	₺6.65	+1.53%	₺6.55	₺6.76	₺6.37	2.00M
2026-06-29	₺6.55	-6.03%	₺6.80	₺6.94	₺6.55	3.07M
2026-06-26	₺6.97	-3.33%	₺6.91	₺7.04	₺6.60	3.76M
2026-06-25	₺7.21	-9.99%	₺7.75	₺7.84	₺7.21	5.72M
2026-06-24	₺8.01	+1.39%	₺8.09	₺8.59	₺7.11	9.54M
2026-06-23	₺7.90	+9.72%	₺7.20	₺7.92	₺6.96	7.02M
2026-06-22	₺7.20	+9.92%	₺6.49	₺7.20	₺6.45	5.11M
2026-06-19	₺6.55	+2.66%	₺6.11	₺6.60	₺6.11	1.81M
2026-06-18	₺6.38	+0.16%	₺6.40	₺6.50	₺6.27	1.12M
2026-06-17	₺6.37	-2.75%	₺6.47	₺6.54	₺6.29	1.17M
2026-06-16	₺6.55	-0.76%	₺6.64	₺6.66	₺6.45	1.18M
2026-06-15	₺6.60	+3.12%	₺6.45	₺6.66	₺6.33	1.92M
2026-06-12	₺6.40	-1.54%	₺6.55	₺6.66	₺6.30	1.99M
2026-06-11	₺6.50	-5.39%	₺6.65	₺7.10	₺6.50	2.71M
2026-06-10	₺6.87	-5.76%	₺6.93	₺7.26	₺6.59	3.22M
2026-06-09	₺7.29	+2.68%	₺6.97	₺7.72	₺6.80	4.28M
2026-06-08	₺7.10	+6.77%	₺6.58	₺7.11	₺6.35	4.20M
2026-06-05	₺6.65	-4.73%	₺6.85	₺6.85	₺6.52	3.62M
2026-06-04	₺6.98	+6.73%	₺6.57	₺7.17	₺6.40	6.14M
2026-06-03	₺6.54	-7.63%	₺6.74	₺7.00	₺6.54	4.37M
2026-06-02	₺7.08	-6.10%	₺7.30	₺7.50	₺6.79	6.32M
2026-06-01	₺7.54	+3.29%	₺7.30	₺7.70	₺6.90	5.88M
2026-05-29	₺7.30	0.00%	₺7.30	₺7.30	₺7.30	0
2026-05-28	₺7.30	0.00%	₺7.30	₺7.30	₺7.30	0
2026-05-27	₺7.30	0.00%	₺7.30	₺7.30	₺7.30	0