Skip to main content
logo
Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.640
+0.020 (0.76%)
At close: Oct 5, 2026

IST:EGSER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20262.652.692.632.642.640.76%456,821
Oct 2, 20262.622.652.572.622.62-410,681
Oct 1, 20262.572.652.522.622.622.75%1,666,034
Sep 30, 20262.482.552.402.552.552.82%2,130,424
Sep 29, 20262.512.522.462.482.48-0.40%973,847
Sep 28, 20262.572.582.442.492.49-4.60%2,146,800
Sep 25, 20262.622.632.562.612.61-0.38%1,072,406
Sep 24, 20262.712.712.612.622.62-3.32%1,077,354
Sep 23, 20262.672.712.642.712.711.12%1,263,339
Sep 22, 20262.622.702.612.682.683.08%1,273,164
Sep 21, 20262.692.692.492.602.60-3.35%3,511,884
Sep 18, 20262.782.792.672.692.69-3.58%1,681,864
Sep 17, 20262.782.902.752.792.790.36%2,390,876
Sep 16, 20262.862.882.742.782.78-3.14%3,158,409
Sep 15, 20262.912.942.852.872.87-1.37%963,244
Sep 14, 20262.952.982.902.912.91-1.36%1,576,378
Sep 11, 20262.993.022.942.952.95-1.34%1,587,494
Sep 10, 20262.993.062.972.992.990.34%1,502,028
Sep 9, 20262.993.032.972.982.98-0.33%1,272,906
Sep 8, 20262.973.012.952.992.991.01%1,501,938
Sep 7, 20262.902.992.882.962.962.07%1,969,386
Sep 4, 20262.862.932.862.902.901.40%1,629,092
Sep 3, 20262.892.942.862.862.86-1.04%1,439,909
Sep 2, 20262.832.902.832.892.891.05%1,140,433
Sep 1, 20262.922.932.862.862.86-1.72%730,922
Aug 31, 20262.982.992.892.912.91-2.02%1,571,688
Aug 28, 20263.083.082.972.972.97-2.94%1,746,193
Aug 27, 20263.093.103.033.063.06-1,572,243
Aug 26, 20263.033.163.033.063.06-5,623,720
Aug 25, 20263.053.092.993.063.060.99%1,865,183
Aug 24, 20263.033.063.013.033.03-2,543,434
Aug 21, 20263.003.132.993.033.030.66%4,543,039
Aug 20, 20262.993.062.933.013.010.67%2,959,870
Aug 19, 20262.973.012.962.992.990.67%1,246,444
Aug 18, 20263.033.032.962.972.97-1.33%976,654
Aug 17, 20263.013.072.993.013.010.33%2,077,862
Aug 14, 20262.923.042.893.003.004.17%5,425,542
Aug 13, 20262.872.932.872.882.880.35%3,163,866
Aug 12, 20262.932.932.852.872.87-1.71%3,563,016
Aug 11, 20262.933.002.832.922.921.74%10,505,485
Aug 10, 20262.942.942.862.872.87-2.05%2,029,126
Aug 7, 20262.892.942.842.932.932.81%4,186,937
Aug 6, 20262.852.892.802.852.850.35%2,508,534
Aug 5, 20262.752.852.732.842.843.65%5,835,626
Aug 4, 20262.802.822.732.742.74-2.14%5,801,670
Aug 3, 20262.852.892.782.802.80-1.41%1,868,687
Jul 31, 20262.802.842.752.842.842.16%3,465,159
Jul 30, 20262.853.012.712.782.78-1.77%6,238,858
Jul 29, 20262.972.972.832.832.83-4.07%1,837,350
Jul 28, 20262.982.982.902.952.95-1.34%1,847,834