Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey · Delayed Price · Currency is TRY 8.14
+0.12 (1.50%)
At close: Jan 19, 2026
IST:SERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.04 | 8.15 | 8.04 | 8.11 | - | 1.12% | 4,160,529 |
| Jan 16, 2026 | 7.99 | 8.06 | 7.91 | 8.02 | 8.02 | 0.38% | 7,185,589 |
| Jan 15, 2026 | 7.87 | 8.06 | 7.82 | 7.99 | 7.99 | 1.52% | 10,476,820 |
| Jan 14, 2026 | 8.02 | 8.08 | 7.84 | 7.87 | 7.87 | -1.87% | 6,939,248 |
| Jan 13, 2026 | 7.92 | 8.07 | 7.89 | 8.02 | 8.02 | 1.65% | 6,753,134 |
| Jan 12, 2026 | 7.95 | 8.20 | 7.83 | 7.89 | 7.89 | -0.63% | 10,182,373 |
| Jan 9, 2026 | 8.02 | 8.10 | 7.94 | 7.94 | 7.94 | -1.00% | 3,410,122 |
| Jan 8, 2026 | 8.12 | 8.13 | 7.97 | 8.02 | 8.02 | -1.23% | 3,248,970 |
| Jan 7, 2026 | 8.44 | 8.56 | 8.10 | 8.12 | 8.12 | -2.75% | 7,409,151 |
| Jan 6, 2026 | 8.07 | 8.40 | 8.01 | 8.35 | 8.35 | 3.99% | 11,226,451 |
| Jan 5, 2026 | 7.93 | 8.19 | 7.86 | 8.03 | 8.03 | 1.52% | 7,244,013 |
| Jan 2, 2026 | 7.81 | 7.98 | 7.81 | 7.91 | 7.91 | 1.41% | 3,601,425 |
| Dec 31, 2025 | 7.90 | 8.05 | 7.76 | 7.80 | 7.80 | -1.02% | 3,119,006 |
| Dec 30, 2025 | 7.79 | 7.89 | 7.41 | 7.88 | 7.88 | 1.03% | 5,173,521 |
| Dec 29, 2025 | 8.08 | 8.14 | 7.68 | 7.80 | 7.80 | -3.35% | 6,121,108 |
| Dec 26, 2025 | 8.11 | 8.13 | 8.03 | 8.07 | 8.07 | -0.12% | 3,069,520 |
| Dec 25, 2025 | 8.14 | 8.16 | 8.08 | 8.08 | 8.08 | -0.37% | 3,522,289 |
| Dec 24, 2025 | 8.15 | 8.21 | 8.07 | 8.11 | 8.11 | -0.49% | 4,734,330 |
| Dec 23, 2025 | 8.22 | 8.37 | 8.11 | 8.15 | 8.15 | -1.57% | 5,039,183 |
| Dec 22, 2025 | 8.45 | 8.64 | 8.26 | 8.28 | 8.28 | -1.66% | 9,846,865 |
| Dec 19, 2025 | 8.36 | 8.47 | 8.33 | 8.42 | 8.42 | 0.72% | 4,360,387 |
| Dec 18, 2025 | 8.36 | 8.44 | 8.27 | 8.36 | 8.36 | 0.12% | 3,982,085 |
| Dec 17, 2025 | 8.50 | 8.53 | 8.33 | 8.35 | 8.35 | - | 5,320,002 |
| Dec 16, 2025 | 8.38 | 8.76 | 8.22 | 8.35 | 8.35 | -0.36% | 15,695,120 |
| Dec 15, 2025 | 8.67 | 8.75 | 8.36 | 8.38 | 8.38 | -2.33% | 7,893,452 |
| Dec 12, 2025 | 8.41 | 8.81 | 8.31 | 8.58 | 8.58 | 2.14% | 14,573,716 |
| Dec 11, 2025 | 8.60 | 8.92 | 8.37 | 8.40 | 8.40 | -3.45% | 10,905,018 |
| Dec 10, 2025 | 8.32 | 8.98 | 8.22 | 8.70 | 8.70 | 5.71% | 21,695,430 |
| Dec 9, 2025 | 8.21 | 8.27 | 8.14 | 8.23 | 8.23 | 0.49% | 3,763,009 |
| Dec 8, 2025 | 8.19 | 8.36 | 8.17 | 8.19 | 8.19 | 1.87% | 8,078,102 |
| Dec 5, 2025 | 8.00 | 8.14 | 7.99 | 8.04 | 8.04 | 0.75% | 5,409,905 |
| Dec 4, 2025 | 8.08 | 8.14 | 7.98 | 7.98 | 7.98 | -1.12% | 4,595,105 |
| Dec 3, 2025 | 8.21 | 8.27 | 8.07 | 8.07 | 8.07 | -1.59% | 4,865,879 |
| Dec 2, 2025 | 8.27 | 8.32 | 8.20 | 8.20 | 8.20 | -0.73% | 3,782,199 |
| Dec 1, 2025 | 8.24 | 8.38 | 8.21 | 8.26 | 8.26 | 0.49% | 4,523,972 |
| Nov 28, 2025 | 8.13 | 8.25 | 8.01 | 8.22 | 8.22 | 1.11% | 4,686,616 |
| Nov 27, 2025 | 8.20 | 8.33 | 8.11 | 8.13 | 8.13 | 0.74% | 4,465,139 |
| Nov 26, 2025 | 8.30 | 8.36 | 8.06 | 8.07 | 8.07 | -2.77% | 4,359,285 |
| Nov 25, 2025 | 8.67 | 8.72 | 8.25 | 8.30 | 8.30 | -4.27% | 7,549,973 |
| Nov 24, 2025 | 8.63 | 8.76 | 8.56 | 8.67 | 8.67 | 0.46% | 4,890,805 |
| Nov 21, 2025 | 8.80 | 8.82 | 8.55 | 8.63 | 8.63 | -1.71% | 4,483,092 |
| Nov 20, 2025 | 8.81 | 8.86 | 8.71 | 8.78 | 8.78 | -0.34% | 4,754,018 |
| Nov 19, 2025 | 8.91 | 9.00 | 8.79 | 8.81 | 8.81 | -0.79% | 4,765,548 |
| Nov 18, 2025 | 9.10 | 9.15 | 8.86 | 8.88 | 8.88 | -2.42% | 6,563,855 |
| Nov 17, 2025 | 9.07 | 9.21 | 9.04 | 9.10 | 9.10 | 0.33% | 6,049,580 |
| Nov 14, 2025 | 8.89 | 9.30 | 8.72 | 9.07 | 9.07 | 2.83% | 8,766,068 |
| Nov 13, 2025 | 8.91 | 9.03 | 8.76 | 8.82 | 8.82 | -0.11% | 4,733,539 |
| Nov 12, 2025 | 9.21 | 9.21 | 8.82 | 8.83 | 8.83 | -3.29% | 5,931,202 |
| Nov 11, 2025 | 9.69 | 9.69 | 8.79 | 9.13 | 9.13 | -5.97% | 16,168,510 |
| Nov 10, 2025 | 9.92 | 9.94 | 9.68 | 9.71 | 9.71 | -1.22% | 5,204,978 |