Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey · Delayed Price · Currency is TRY 2.870
-0.040 (-1.37%)
At close: Sep 15, 2026
IST:EGSER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2.91 | 2.94 | 2.85 | 2.87 | 2.87 | -1.37% | 963,244 |
| Sep 14, 2026 | 2.95 | 2.98 | 2.90 | 2.91 | 2.91 | -1.36% | 1,576,378 |
| Sep 11, 2026 | 2.99 | 3.02 | 2.94 | 2.95 | 2.95 | -1.34% | 1,587,494 |
| Sep 10, 2026 | 2.99 | 3.06 | 2.97 | 2.99 | 2.99 | 0.34% | 1,502,028 |
| Sep 9, 2026 | 2.99 | 3.03 | 2.97 | 2.98 | 2.98 | -0.33% | 1,272,906 |
| Sep 8, 2026 | 2.97 | 3.01 | 2.95 | 2.99 | 2.99 | 1.01% | 1,501,938 |
| Sep 7, 2026 | 2.90 | 2.99 | 2.88 | 2.96 | 2.96 | 2.07% | 1,969,386 |
| Sep 4, 2026 | 2.86 | 2.93 | 2.86 | 2.90 | 2.90 | 1.40% | 1,629,092 |
| Sep 3, 2026 | 2.89 | 2.94 | 2.86 | 2.86 | 2.86 | -1.04% | 1,439,909 |
| Sep 2, 2026 | 2.83 | 2.90 | 2.83 | 2.89 | 2.89 | 1.05% | 1,140,433 |
| Sep 1, 2026 | 2.92 | 2.93 | 2.86 | 2.86 | 2.86 | -1.72% | 730,922 |
| Aug 31, 2026 | 2.98 | 2.99 | 2.89 | 2.91 | 2.91 | -2.02% | 1,571,688 |
| Aug 28, 2026 | 3.08 | 3.08 | 2.97 | 2.97 | 2.97 | -2.94% | 1,746,193 |
| Aug 27, 2026 | 3.09 | 3.10 | 3.03 | 3.06 | 3.06 | - | 1,572,243 |
| Aug 26, 2026 | 3.03 | 3.16 | 3.03 | 3.06 | 3.06 | - | 5,623,720 |
| 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% | 1,246,444 |
| Aug 18, 2026 | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | -1.33% | 976,654 |
| 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 |