Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey · Delayed Price · Currency is TRY 3.030
-0.020 (-0.66%)
At close: Nov 28, 2025
IST:EGSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.05 | 3.16 | 3.01 | 3.03 | 3.03 | -0.66% | 4,270,611 |
| Nov 27, 2025 | 3.08 | 3.09 | 3.05 | 3.05 | 3.05 | -0.97% | 1,821,263 |
| Nov 26, 2025 | 3.09 | 3.11 | 3.06 | 3.08 | 3.08 | -0.65% | 2,449,763 |
| Nov 25, 2025 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | -1.59% | 2,778,356 |
| Nov 24, 2025 | 3.14 | 3.18 | 3.11 | 3.15 | 3.15 | - | 3,002,256 |
| Nov 21, 2025 | 3.10 | 3.17 | 3.08 | 3.15 | 3.15 | 1.29% | 4,427,723 |
| Nov 20, 2025 | 3.22 | 3.24 | 3.06 | 3.11 | 3.11 | -2.81% | 6,557,069 |
| Nov 19, 2025 | 3.23 | 3.24 | 3.18 | 3.20 | 3.20 | -0.31% | 2,395,631 |
| Nov 18, 2025 | 3.27 | 3.27 | 3.18 | 3.21 | 3.21 | -1.53% | 2,922,929 |
| Nov 17, 2025 | 3.19 | 3.29 | 3.18 | 3.26 | 3.26 | 2.52% | 3,921,363 |
| Nov 14, 2025 | 3.22 | 3.22 | 3.13 | 3.18 | 3.18 | -0.93% | 2,594,737 |
| Nov 13, 2025 | 3.24 | 3.26 | 3.18 | 3.21 | 3.21 | -0.62% | 1,959,328 |
| Nov 12, 2025 | 3.26 | 3.28 | 3.20 | 3.23 | 3.23 | -0.62% | 4,391,436 |
| Nov 11, 2025 | 3.36 | 3.37 | 3.20 | 3.25 | 3.25 | -3.56% | 5,873,040 |
| Nov 10, 2025 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -1.46% | 3,917,323 |
| Nov 7, 2025 | 3.42 | 3.45 | 3.37 | 3.42 | 3.42 | - | 5,135,552 |
| Nov 6, 2025 | 3.47 | 3.48 | 3.40 | 3.42 | 3.42 | -0.87% | 4,442,760 |
| Nov 5, 2025 | 3.45 | 3.48 | 3.39 | 3.45 | 3.45 | 0.29% | 4,607,261 |
| Nov 4, 2025 | 3.44 | 3.56 | 3.41 | 3.44 | 3.44 | 0.58% | 5,807,495 |
| Nov 3, 2025 | 3.37 | 3.51 | 3.37 | 3.42 | 3.42 | 1.48% | 6,581,977 |
| Oct 31, 2025 | 3.36 | 3.38 | 3.33 | 3.37 | 3.37 | 0.90% | 3,107,590 |
| Oct 30, 2025 | 3.37 | 3.41 | 3.31 | 3.34 | 3.34 | -0.89% | 3,987,517 |
| Oct 28, 2025 | 3.39 | 3.40 | 3.33 | 3.37 | 3.37 | -0.30% | 1,661,431 |
| Oct 27, 2025 | 3.41 | 3.53 | 3.37 | 3.38 | 3.38 | -1.17% | 7,391,634 |
| Oct 24, 2025 | 3.31 | 3.44 | 3.31 | 3.42 | 3.42 | 3.95% | 5,225,774 |
| Oct 23, 2025 | 3.33 | 3.35 | 3.27 | 3.29 | 3.29 | -1.20% | 1,962,800 |
| Oct 22, 2025 | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | 1.22% | 2,790,827 |
| Oct 21, 2025 | 3.32 | 3.32 | 3.26 | 3.29 | 3.29 | -0.60% | 2,022,261 |
| Oct 20, 2025 | 3.27 | 3.31 | 3.22 | 3.31 | 3.31 | 1.53% | 2,817,350 |
| Oct 17, 2025 | 3.25 | 3.27 | 3.13 | 3.26 | 3.26 | 0.62% | 3,863,008 |
| Oct 16, 2025 | 3.34 | 3.35 | 3.23 | 3.24 | 3.24 | -2.99% | 2,982,793 |
| Oct 15, 2025 | 3.27 | 3.34 | 3.24 | 3.34 | 3.34 | 2.45% | 4,269,306 |
| Oct 14, 2025 | 3.34 | 3.35 | 3.26 | 3.26 | 3.26 | -2.10% | 3,083,702 |
| Oct 13, 2025 | 3.41 | 3.41 | 3.29 | 3.33 | 3.33 | -2.92% | 5,248,258 |
| Oct 10, 2025 | 3.45 | 3.48 | 3.41 | 3.43 | 3.43 | 0.88% | 3,017,065 |
| Oct 9, 2025 | 3.44 | 3.49 | 3.39 | 3.40 | 3.40 | -0.29% | 3,313,378 |
| Oct 8, 2025 | 3.43 | 3.47 | 3.40 | 3.41 | 3.41 | -0.29% | 4,246,519 |
| 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 |