Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey · Delayed Price · Currency is TRY 3.650
+0.020 (0.55%)
Last updated: Aug 1, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.66 | 3.67 | 3.59 | 3.62 | - | -0.28% | 6,838,449 |
| Jul 31, 2025 | 3.52 | 3.70 | 3.49 | 3.63 | - | 2.83% | 10,299,336 |
| Jul 30, 2025 | 3.51 | 3.63 | 3.49 | 3.53 | - | 0.86% | 9,221,214 |
| Jul 29, 2025 | 3.53 | 3.56 | 3.49 | 3.50 | - | -0.57% | 3,210,688 |
| Jul 28, 2025 | 3.57 | 3.58 | 3.52 | 3.52 | - | 0.28% | 4,432,512 |
| Jul 25, 2025 | 3.58 | 3.59 | 3.47 | 3.51 | - | -1.68% | 4,825,201 |
| Jul 24, 2025 | 3.62 | 3.63 | 3.54 | 3.57 | - | - | 4,793,338 |
| Jul 23, 2025 | 3.57 | 3.64 | 3.53 | 3.57 | - | - | 7,644,136 |
| Jul 22, 2025 | 3.41 | 3.63 | 3.41 | 3.57 | - | 4.69% | 18,512,108 |
| Jul 21, 2025 | 3.29 | 3.47 | 3.28 | 3.41 | - | 4.92% | 14,400,462 |
| Jul 18, 2025 | 3.16 | 3.28 | 3.14 | 3.25 | - | 2.85% | 12,486,818 |
| Jul 17, 2025 | 3.16 | 3.19 | 3.11 | 3.16 | - | 1.61% | 4,975,646 |
| Jul 16, 2025 | 3.13 | 3.23 | 3.05 | 3.11 | - | -0.32% | 5,991,091 |
| Jul 14, 2025 | 3.13 | 3.18 | 3.12 | 3.12 | - | -0.32% | 2,691,207 |
| Jul 11, 2025 | 3.12 | 3.16 | 3.09 | 3.13 | - | 0.64% | 1,811,773 |
| Jul 10, 2025 | 3.08 | 3.13 | 3.07 | 3.11 | - | 1.63% | 1,908,187 |
| Jul 9, 2025 | 3.05 | 3.08 | 3.04 | 3.06 | - | 0.66% | 1,106,763 |
| Jul 8, 2025 | 3.08 | 3.13 | 3.03 | 3.04 | - | -0.33% | 2,375,271 |
| Jul 7, 2025 | 3.09 | 3.11 | 3.04 | 3.05 | - | -1.93% | 1,854,400 |
| Jul 4, 2025 | 3.11 | 3.12 | 3.07 | 3.11 | - | 0.32% | 1,637,245 |
| Jul 3, 2025 | 3.08 | 3.14 | 3.08 | 3.10 | - | 0.98% | 2,858,083 |
| Jul 2, 2025 | 3.10 | 3.14 | 3.07 | 3.07 | - | -0.97% | 2,331,313 |
| Jul 1, 2025 | 3.04 | 3.11 | 3.02 | 3.10 | - | 2.31% | 2,306,173 |
| Jun 30, 2025 | 2.97 | 3.06 | 2.95 | 3.03 | - | 2.02% | 2,411,884 |
| Jun 27, 2025 | 2.97 | 2.99 | 2.93 | 2.97 | - | - | 1,088,137 |
| Jun 26, 2025 | 3.02 | 3.04 | 2.95 | 2.97 | - | -1.66% | 1,490,979 |
| Jun 25, 2025 | 2.98 | 3.02 | 2.95 | 3.02 | - | 1.68% | 2,211,923 |
| Jun 24, 2025 | 2.83 | 2.98 | 2.83 | 2.97 | - | 5.32% | 4,388,603 |
| Jun 23, 2025 | 2.86 | 2.87 | 2.80 | 2.82 | - | -1.40% | 1,531,009 |
| Jun 20, 2025 | 2.86 | 2.89 | 2.85 | 2.86 | - | 1.06% | 1,303,661 |
| Jun 19, 2025 | 2.89 | 2.92 | 2.83 | 2.83 | - | -2.08% | 2,064,433 |
| Jun 18, 2025 | 2.97 | 2.98 | 2.87 | 2.89 | - | -2.69% | 2,427,312 |
| Jun 17, 2025 | 2.97 | 3.01 | 2.94 | 2.97 | - | - | 1,186,275 |
| Jun 16, 2025 | 2.95 | 2.99 | 2.89 | 2.97 | - | 1.02% | 2,459,378 |
| Jun 13, 2025 | 3.05 | 3.05 | 2.85 | 2.94 | - | -4.85% | 6,446,457 |
| Jun 12, 2025 | 3.14 | 3.14 | 3.07 | 3.09 | - | -1.90% | 1,906,360 |
| Jun 11, 2025 | 3.13 | 3.18 | 3.09 | 3.15 | - | 1.29% | 4,351,075 |
| Jun 10, 2025 | 3.07 | 3.13 | 3.07 | 3.11 | - | 1.30% | 2,790,757 |
| Jun 5, 2025 | 3.06 | 3.07 | 3.04 | 3.07 | - | 0.33% | 618,574 |
| Jun 4, 2025 | 3.05 | 3.08 | 3.01 | 3.06 | - | 0.99% | 3,374,565 |
| Jun 3, 2025 | 3.01 | 3.06 | 2.98 | 3.03 | - | 1.68% | 1,321,727 |
| Jun 2, 2025 | 3.03 | 3.05 | 2.98 | 2.98 | - | -1.65% | 1,304,267 |
| May 30, 2025 | 3.11 | 3.13 | 3.01 | 3.03 | - | -2.57% | 2,553,580 |
| May 29, 2025 | 3.15 | 3.16 | 3.11 | 3.11 | - | -0.32% | 1,558,816 |
| May 28, 2025 | 3.11 | 3.13 | 3.04 | 3.12 | - | 0.32% | 2,047,925 |
| May 27, 2025 | 3.18 | 3.20 | 3.11 | 3.11 | - | -2.20% | 1,621,417 |
| May 26, 2025 | 3.18 | 3.22 | 3.15 | 3.18 | - | 0.32% | 2,065,978 |
| May 23, 2025 | 3.18 | 3.24 | 3.16 | 3.17 | - | -0.31% | 2,366,022 |
| May 22, 2025 | 3.18 | 3.21 | 3.17 | 3.18 | - | - | 1,913,922 |
| May 21, 2025 | 3.21 | 3.21 | 3.17 | 3.18 | - | -0.93% | 2,338,176 |