Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey · Delayed Price · Currency is TRY 10.82
+0.24 (2.27%)
Oct 8, 2025, 5:46 PM GMT+3
IST:SERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.58 | 10.58 | 10.52 | 10.56 | 10.56 | -0.19% | 286,538 |
| Oct 7, 2025 | 10.42 | 10.80 | 10.32 | 10.58 | 10.58 | 1.73% | 8,898,215 |
| Oct 6, 2025 | 10.70 | 10.71 | 10.32 | 10.40 | 10.40 | -2.53% | 8,366,005 |
| Oct 3, 2025 | 10.55 | 10.72 | 10.42 | 10.67 | 10.67 | 1.81% | 5,597,866 |
| Oct 2, 2025 | 10.73 | 11.02 | 10.48 | 10.48 | 10.48 | -2.24% | 7,060,307 |
| Oct 1, 2025 | 10.79 | 10.94 | 10.34 | 10.72 | 10.72 | -0.09% | 7,396,929 |
| Sep 30, 2025 | 10.46 | 10.74 | 10.30 | 10.73 | 10.73 | 3.17% | 9,302,720 |
| Sep 29, 2025 | 10.85 | 10.99 | 10.38 | 10.40 | 10.40 | -4.24% | 10,806,280 |
| Sep 26, 2025 | 11.08 | 11.28 | 10.80 | 10.86 | 10.86 | -1.99% | 9,025,151 |
| Sep 25, 2025 | 11.53 | 11.59 | 11.02 | 11.08 | 11.08 | -3.23% | 13,476,245 |
| Sep 24, 2025 | 12.01 | 12.23 | 11.41 | 11.45 | 11.45 | -4.42% | 16,261,952 |
| Sep 23, 2025 | 11.42 | 12.16 | 11.31 | 11.98 | 11.98 | 3.63% | 23,639,464 |
| Sep 22, 2025 | 11.26 | 11.77 | 11.25 | 11.56 | 11.56 | 3.21% | 16,746,032 |
| Sep 19, 2025 | 11.01 | 11.41 | 10.77 | 11.20 | 11.20 | 1.45% | 16,521,937 |
| Sep 18, 2025 | 11.00 | 11.16 | 10.94 | 11.04 | 11.04 | 1.85% | 13,640,170 |
| Sep 17, 2025 | 10.82 | 11.10 | 10.67 | 10.84 | 10.84 | 0.46% | 19,548,510 |
| Sep 16, 2025 | 10.36 | 10.90 | 10.31 | 10.79 | 10.79 | 4.86% | 20,883,707 |
| Sep 15, 2025 | 9.61 | 10.31 | 9.46 | 10.29 | 10.29 | 7.30% | 11,655,009 |
| Sep 12, 2025 | 9.70 | 9.75 | 9.48 | 9.59 | 9.59 | -1.24% | 7,488,422 |
| Sep 11, 2025 | 10.07 | 10.21 | 9.69 | 9.71 | 9.71 | -3.57% | 11,407,385 |
| Sep 10, 2025 | 10.23 | 10.27 | 10.00 | 10.07 | 10.07 | -0.79% | 8,836,195 |
| Sep 9, 2025 | 10.45 | 10.79 | 10.03 | 10.15 | 10.15 | -1.93% | 17,177,452 |
| Sep 8, 2025 | 10.00 | 10.68 | 9.81 | 10.35 | 10.35 | 2.78% | 29,233,096 |
| Sep 5, 2025 | 10.02 | 10.29 | 9.99 | 10.07 | 10.07 | -0.49% | 9,619,634 |
| Sep 4, 2025 | 9.60 | 10.23 | 9.60 | 10.12 | 10.12 | 5.64% | 16,417,736 |
| Sep 3, 2025 | 9.54 | 9.74 | 9.44 | 9.58 | 9.58 | -0.73% | 8,992,987 |
| Sep 2, 2025 | 10.02 | 10.07 | 9.41 | 9.65 | 9.65 | -3.60% | 13,328,324 |
| Sep 1, 2025 | 10.04 | 10.09 | 9.98 | 10.01 | 10.01 | -0.30% | 6,797,150 |
| Aug 29, 2025 | 10.09 | 10.13 | 9.85 | 10.04 | 10.04 | -0.30% | 11,017,518 |
| Aug 28, 2025 | 10.20 | 10.25 | 10.05 | 10.07 | 10.07 | -1.18% | 9,108,513 |
| Aug 27, 2025 | 10.35 | 10.38 | 10.17 | 10.19 | 10.19 | -1.36% | 10,973,588 |
| Aug 26, 2025 | 10.34 | 10.52 | 10.20 | 10.33 | 10.33 | -0.10% | 23,432,594 |
| Aug 25, 2025 | 10.30 | 10.44 | 10.23 | 10.34 | 10.34 | 1.08% | 17,497,710 |
| Aug 22, 2025 | 10.22 | 10.30 | 10.10 | 10.23 | 10.23 | 0.29% | 14,098,225 |
| Aug 21, 2025 | 10.19 | 10.25 | 10.06 | 10.20 | 10.20 | 0.89% | 13,688,183 |
| Aug 20, 2025 | 10.10 | 10.21 | 10.01 | 10.11 | 10.11 | -3.53% | 18,976,796 |
| Aug 19, 2025 | 10.72 | 10.78 | 10.47 | 10.48 | 10.48 | -1.60% | 12,650,024 |
| Aug 18, 2025 | 10.51 | 10.80 | 10.47 | 10.65 | 10.65 | 1.72% | 19,480,433 |
| Aug 15, 2025 | 10.53 | 10.74 | 10.45 | 10.47 | 10.47 | -0.57% | 12,608,420 |
| Aug 14, 2025 | 11.04 | 11.09 | 10.50 | 10.53 | 10.53 | -4.71% | 13,682,283 |
| Aug 13, 2025 | 10.96 | 11.28 | 10.79 | 11.05 | 11.05 | 1.47% | 17,195,961 |
| Aug 12, 2025 | 10.76 | 11.28 | 10.48 | 10.89 | 10.89 | 1.30% | 26,364,394 |
| Aug 11, 2025 | 10.75 | 10.99 | 10.70 | 10.75 | 10.75 | 0.75% | 16,978,347 |
| Aug 8, 2025 | 10.51 | 10.95 | 10.36 | 10.67 | 10.67 | 2.30% | 32,730,523 |
| Aug 7, 2025 | 10.27 | 10.63 | 10.27 | 10.43 | 10.43 | 1.66% | 24,862,650 |
| Aug 6, 2025 | 10.40 | 10.41 | 10.16 | 10.26 | 10.26 | -1.06% | 17,919,954 |
| Aug 5, 2025 | 10.35 | 10.55 | 10.18 | 10.37 | 10.37 | 1.07% | 21,655,638 |
| Aug 4, 2025 | 10.18 | 10.34 | 10.16 | 10.26 | 10.26 | 1.28% | 13,395,292 |
| Aug 1, 2025 | 9.98 | 10.43 | 9.94 | 10.13 | 10.13 | 1.40% | 24,531,098 |
| Jul 31, 2025 | 10.04 | 10.09 | 9.97 | 9.99 | 9.99 | 0.30% | 12,276,834 |