Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey · Delayed Price · Currency is TRY 3.410
-0.010 (-0.29%)
At close: Oct 8, 2025
IST:EGSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.44 | 3.45 | 3.40 | 3.42 | 3.42 | 0.59% | 2,724,466 |
| Oct 6, 2025 | 3.52 | 3.53 | 3.40 | 3.40 | 3.40 | -3.41% | 6,425,380 |
| Oct 3, 2025 | 3.55 | 3.55 | 3.45 | 3.52 | 3.52 | - | 4,923,318 |
| Oct 2, 2025 | 3.54 | 3.55 | 3.44 | 3.52 | 3.52 | -0.28% | 7,983,353 |
| Oct 1, 2025 | 3.49 | 3.53 | 3.40 | 3.53 | 3.53 | 1.73% | 3,586,330 |
| Sep 30, 2025 | 3.48 | 3.53 | 3.40 | 3.47 | 3.47 | 1.17% | 4,210,569 |
| Sep 29, 2025 | 3.49 | 3.52 | 3.40 | 3.43 | 3.43 | -2.00% | 3,352,165 |
| Sep 26, 2025 | 3.63 | 3.64 | 3.48 | 3.50 | 3.50 | -3.58% | 5,865,621 |
| Sep 25, 2025 | 3.71 | 3.72 | 3.58 | 3.63 | 3.63 | -1.09% | 5,135,282 |
| Sep 24, 2025 | 3.68 | 3.71 | 3.63 | 3.67 | 3.67 | 0.27% | 5,670,188 |
| Sep 23, 2025 | 3.78 | 3.79 | 3.65 | 3.66 | 3.66 | -3.17% | 5,636,014 |
| Sep 22, 2025 | 3.77 | 3.82 | 3.74 | 3.78 | 3.78 | 0.80% | 7,452,786 |
| Sep 19, 2025 | 3.63 | 3.75 | 3.60 | 3.75 | 3.75 | 3.31% | 10,276,450 |
| Sep 18, 2025 | 3.68 | 3.72 | 3.60 | 3.63 | 3.63 | -1.63% | 7,123,260 |
| Sep 17, 2025 | 3.66 | 3.72 | 3.63 | 3.69 | 3.69 | 1.10% | 7,081,494 |
| Sep 16, 2025 | 3.53 | 3.65 | 3.52 | 3.65 | 3.65 | 3.40% | 7,221,950 |
| Sep 15, 2025 | 3.32 | 3.53 | 3.26 | 3.53 | 3.53 | 6.97% | 7,700,828 |
| Sep 12, 2025 | 3.35 | 3.36 | 3.27 | 3.30 | 3.30 | -1.49% | 4,788,855 |
| Sep 11, 2025 | 3.46 | 3.48 | 3.35 | 3.35 | 3.35 | -3.18% | 5,805,490 |
| Sep 10, 2025 | 3.46 | 3.51 | 3.43 | 3.46 | 3.46 | 0.87% | 6,580,296 |
| Sep 9, 2025 | 3.45 | 3.48 | 3.42 | 3.43 | 3.43 | - | 3,233,289 |
| Sep 8, 2025 | 3.47 | 3.49 | 3.39 | 3.43 | 3.43 | -1.44% | 7,465,977 |
| Sep 5, 2025 | 3.70 | 3.71 | 3.46 | 3.48 | 3.48 | -5.69% | 18,826,800 |
| Sep 4, 2025 | 3.59 | 3.70 | 3.56 | 3.69 | 3.69 | 3.36% | 6,359,469 |
| Sep 3, 2025 | 3.58 | 3.66 | 3.51 | 3.57 | 3.57 | -1.65% | 11,780,880 |
| Sep 2, 2025 | 3.76 | 3.77 | 3.51 | 3.63 | 3.63 | -2.94% | 8,217,299 |
| Sep 1, 2025 | 3.62 | 3.74 | 3.60 | 3.74 | 3.74 | 3.31% | 6,083,182 |
| Aug 29, 2025 | 3.68 | 3.69 | 3.57 | 3.62 | 3.62 | -1.36% | 6,950,330 |
| Aug 28, 2025 | 3.58 | 3.69 | 3.57 | 3.67 | 3.67 | 3.09% | 9,419,299 |
| Aug 27, 2025 | 3.72 | 3.80 | 3.54 | 3.56 | 3.56 | -4.30% | 24,618,400 |
| Aug 26, 2025 | 3.87 | 3.93 | 3.69 | 3.72 | 3.72 | -3.38% | 13,459,940 |
| Aug 25, 2025 | 3.88 | 4.08 | 3.83 | 3.85 | 3.85 | 1.32% | 43,151,000 |
| Aug 22, 2025 | 3.63 | 3.80 | 3.60 | 3.80 | 3.80 | 4.68% | 11,913,850 |
| Aug 21, 2025 | 3.58 | 3.63 | 3.57 | 3.63 | 3.63 | 1.40% | 7,475,905 |
| Aug 20, 2025 | 3.51 | 3.60 | 3.48 | 3.58 | 3.58 | 1.99% | 4,996,768 |
| Aug 19, 2025 | 3.55 | 3.57 | 3.50 | 3.51 | 3.51 | -0.85% | 5,016,264 |
| Aug 18, 2025 | 3.53 | 3.70 | 3.52 | 3.54 | 3.54 | 0.85% | 9,604,552 |
| Aug 15, 2025 | 3.50 | 3.52 | 3.42 | 3.51 | 3.51 | 0.29% | 5,440,570 |
| Aug 14, 2025 | 3.55 | 3.59 | 3.48 | 3.50 | 3.50 | -1.69% | 3,523,467 |
| Aug 13, 2025 | 3.52 | 3.64 | 3.47 | 3.56 | 3.56 | 1.14% | 8,777,074 |
| Aug 12, 2025 | 3.60 | 3.60 | 3.47 | 3.52 | 3.52 | -0.85% | 4,460,595 |
| Aug 11, 2025 | 3.41 | 3.56 | 3.40 | 3.55 | 3.55 | 2.01% | 6,970,490 |
| Aug 8, 2025 | 3.59 | 3.63 | 3.42 | 3.48 | 3.48 | -3.33% | 17,631,390 |
| Aug 7, 2025 | 3.65 | 3.69 | 3.60 | 3.60 | 3.60 | -1.10% | 6,786,203 |
| Aug 6, 2025 | 3.72 | 3.79 | 3.63 | 3.64 | 3.64 | -1.09% | 11,544,320 |
| Aug 5, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 2.79% | 11,631,580 |
| Aug 4, 2025 | 3.63 | 3.64 | 3.56 | 3.58 | 3.58 | -1.10% | 5,617,439 |
| Aug 1, 2025 | 3.66 | 3.67 | 3.59 | 3.62 | 3.62 | -0.28% | 6,838,449 |
| Jul 31, 2025 | 3.52 | 3.70 | 3.49 | 3.63 | 3.63 | 2.83% | 10,299,330 |
| Jul 30, 2025 | 3.51 | 3.63 | 3.49 | 3.53 | 3.53 | 0.86% | 9,221,214 |