Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey · Delayed Price · Currency is TRY 3.420
-0.030 (-0.87%)
At close: Nov 6, 2025
IST:EGSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |