Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey · Delayed Price · Currency is TRY 3.080
+0.020 (0.65%)
Last updated: Aug 26, 2026, 3:13 PM GMT+3
IST:EGSER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.05 | 3.09 | 2.99 | 3.06 | 3.06 | 0.99% | 1,865,183 |
| Aug 24, 2026 | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | - | 2,543,434 |
| Aug 21, 2026 | 3.00 | 3.13 | 2.99 | 3.03 | 3.03 | 0.66% | 4,543,039 |
| Aug 20, 2026 | 2.99 | 3.06 | 2.93 | 3.01 | 3.01 | 0.67% | 2,959,870 |
| Aug 19, 2026 | 2.97 | 3.01 | 2.96 | 2.99 | 2.99 | 0.67% | 1,208,464 |
| Aug 18, 2026 | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | -1.33% | 957,830 |
| Aug 17, 2026 | 3.01 | 3.07 | 2.99 | 3.01 | 3.01 | 0.33% | 2,077,862 |
| Aug 14, 2026 | 2.92 | 3.04 | 2.89 | 3.00 | 3.00 | 4.17% | 5,425,542 |
| Aug 13, 2026 | 2.87 | 2.93 | 2.87 | 2.88 | 2.88 | 0.35% | 3,163,866 |
| Aug 12, 2026 | 2.93 | 2.93 | 2.85 | 2.87 | 2.87 | -1.71% | 3,563,016 |
| Aug 11, 2026 | 2.93 | 3.00 | 2.83 | 2.92 | 2.92 | 1.74% | 10,505,485 |
| Aug 10, 2026 | 2.94 | 2.94 | 2.86 | 2.87 | 2.87 | -2.05% | 2,029,126 |
| Aug 7, 2026 | 2.89 | 2.94 | 2.84 | 2.93 | 2.93 | 2.81% | 4,186,937 |
| Aug 6, 2026 | 2.85 | 2.89 | 2.80 | 2.85 | 2.85 | 0.35% | 2,508,534 |
| Aug 5, 2026 | 2.75 | 2.85 | 2.73 | 2.84 | 2.84 | 3.65% | 5,835,626 |
| Aug 4, 2026 | 2.80 | 2.82 | 2.73 | 2.74 | 2.74 | -2.14% | 5,801,670 |
| Aug 3, 2026 | 2.85 | 2.89 | 2.78 | 2.80 | 2.80 | -1.41% | 1,868,687 |
| Jul 31, 2026 | 2.80 | 2.84 | 2.75 | 2.84 | 2.84 | 2.16% | 3,465,159 |
| Jul 30, 2026 | 2.85 | 3.01 | 2.71 | 2.78 | 2.78 | -1.77% | 6,238,858 |
| Jul 29, 2026 | 2.97 | 2.97 | 2.83 | 2.83 | 2.83 | -4.07% | 1,837,350 |
| Jul 28, 2026 | 2.98 | 2.98 | 2.90 | 2.95 | 2.95 | -1.34% | 1,847,834 |
| Jul 27, 2026 | 3.01 | 3.03 | 2.93 | 2.99 | 2.99 | -0.33% | 1,204,180 |
| Jul 24, 2026 | 3.02 | 3.06 | 2.98 | 3.00 | 3.00 | -1.32% | 2,438,198 |
| Jul 23, 2026 | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | - | 1,586,221 |
| Jul 22, 2026 | 3.04 | 3.13 | 3.01 | 3.04 | 3.04 | 0.33% | 4,290,923 |
| Jul 21, 2026 | 2.91 | 3.15 | 2.89 | 3.03 | 3.03 | 4.48% | 8,698,680 |
| Jul 20, 2026 | 2.95 | 2.98 | 2.90 | 2.90 | 2.90 | -1.69% | 1,886,057 |
| Jul 17, 2026 | 2.98 | 2.98 | 2.92 | 2.95 | 2.95 | -1.34% | 1,288,816 |
| Jul 16, 2026 | 2.94 | 3.03 | 2.94 | 2.99 | 2.99 | 2.05% | 2,282,800 |
| Jul 14, 2026 | 2.96 | 2.99 | 2.92 | 2.93 | 2.93 | -0.68% | 1,176,735 |
| Jul 13, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -2.32% | 1,285,592 |
| Jul 10, 2026 | 2.95 | 3.03 | 2.95 | 3.02 | 3.02 | 2.03% | 1,655,685 |
| Jul 9, 2026 | 3.00 | 3.01 | 2.94 | 2.96 | 2.96 | -1.00% | 1,387,783 |
| Jul 8, 2026 | 3.03 | 3.05 | 2.96 | 2.99 | 2.99 | -1.32% | 1,817,941 |
| Jul 7, 2026 | 3.12 | 3.13 | 3.01 | 3.03 | 3.03 | -2.88% | 4,558,039 |
| Jul 6, 2026 | 3.20 | 3.25 | 3.12 | 3.12 | 3.12 | -2.50% | 2,976,189 |
| Jul 3, 2026 | 3.25 | 3.26 | 3.20 | 3.20 | 3.20 | -0.93% | 2,674,460 |
| Jul 2, 2026 | 3.33 | 3.34 | 3.20 | 3.23 | 3.23 | -1.52% | 3,654,453 |
| Jul 1, 2026 | 3.25 | 3.29 | 3.20 | 3.28 | 3.28 | 0.92% | 2,661,804 |
| Jun 30, 2026 | 3.31 | 3.35 | 3.25 | 3.25 | 3.25 | -1.52% | 3,408,298 |
| Jun 29, 2026 | 3.40 | 3.45 | 3.26 | 3.30 | 3.30 | -2.94% | 3,055,640 |
| Jun 26, 2026 | 3.36 | 3.40 | 3.25 | 3.40 | 3.40 | 2.10% | 3,985,306 |
| Jun 25, 2026 | 3.32 | 3.38 | 3.24 | 3.33 | 3.33 | 0.30% | 3,389,251 |
| Jun 24, 2026 | 3.49 | 3.49 | 3.27 | 3.32 | 3.32 | -4.87% | 10,333,434 |
| Jun 23, 2026 | 3.48 | 3.63 | 3.42 | 3.49 | 3.49 | 1.16% | 8,378,814 |
| Jun 22, 2026 | 3.38 | 3.51 | 3.26 | 3.45 | 3.45 | 3.29% | 11,622,691 |
| Jun 19, 2026 | 3.21 | 3.34 | 3.18 | 3.34 | 3.34 | 4.05% | 8,355,389 |
| Jun 18, 2026 | 3.24 | 3.24 | 3.16 | 3.21 | 3.21 | 0.31% | 2,303,960 |
| Jun 17, 2026 | 3.19 | 3.24 | 3.14 | 3.20 | 3.20 | 1.27% | 4,146,005 |
| Jun 16, 2026 | 3.21 | 3.23 | 3.12 | 3.16 | 3.16 | -1.56% | 4,829,276 |