Skip to main content
logo
Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.020
+0.010 (0.50%)
At close: Oct 28, 2026

IST:EGSER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262.012.021.972.022.020.50%292,203
Oct 27, 20262.032.052.002.012.01-0.99%452,089
Oct 26, 20262.012.082.002.032.03-0.49%457,567
Oct 23, 20262.102.142.002.042.04-2.39%3,482,522
Oct 22, 20262.202.222.082.092.09-5.86%1,741,284
Oct 21, 20262.282.282.202.222.22-3.06%1,284,123
Oct 20, 20262.272.362.212.292.293.62%1,060,597
Oct 19, 20262.362.452.202.212.21-6.36%5,474,498
Oct 16, 20262.442.452.312.362.36-4.84%2,961,853
Oct 15, 20262.492.532.462.482.48-0.80%1,150,910
Oct 14, 20262.422.672.372.502.502.88%6,238,696
Oct 13, 20262.472.482.412.432.43-1.62%696,131
Oct 12, 20262.552.552.462.472.47-3.14%650,636
Oct 9, 20262.592.632.532.552.55-1.54%1,270,767
Oct 8, 20262.622.622.522.592.59-1.15%416,734
Oct 7, 20262.662.732.602.622.62-1.50%2,002,312
Oct 6, 20262.642.692.622.662.660.76%396,753
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%3,576,040
Sep 18, 20262.782.792.672.692.69-3.58%1,710,026
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