Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey · Delayed Price · Currency is TRY 8.04
+0.06 (0.75%)
At close: Dec 5, 2025
IST:SERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 10.17 | 10.20 | 9.71 | 9.83 | 9.83 | -2.87% | 9,255,021 |
| Nov 6, 2025 | 10.32 | 10.43 | 10.11 | 10.12 | 10.12 | -1.46% | 6,215,526 |
| Nov 5, 2025 | 10.28 | 10.40 | 10.15 | 10.27 | 10.27 | -0.10% | 6,859,887 |
| Nov 4, 2025 | 10.52 | 10.66 | 10.22 | 10.28 | 10.28 | -2.00% | 6,945,058 |
| Nov 3, 2025 | 10.36 | 10.77 | 10.34 | 10.49 | 10.49 | 1.45% | 9,752,172 |
| Oct 31, 2025 | 10.37 | 10.48 | 10.25 | 10.34 | 10.34 | -0.19% | 6,602,270 |
| Oct 30, 2025 | 10.13 | 10.49 | 10.13 | 10.36 | 10.36 | 2.27% | 7,240,461 |
| Oct 28, 2025 | 10.23 | 10.25 | 10.10 | 10.13 | 10.13 | -0.98% | 2,185,764 |
| Oct 27, 2025 | 10.32 | 10.45 | 10.20 | 10.23 | 10.23 | -0.58% | 6,614,408 |
| Oct 24, 2025 | 10.01 | 10.35 | 10.00 | 10.29 | 10.29 | 3.42% | 12,851,500 |
| Oct 23, 2025 | 10.04 | 10.14 | 9.93 | 9.95 | 9.95 | -0.50% | 5,015,431 |
| Oct 22, 2025 | 10.03 | 10.13 | 9.87 | 10.00 | 10.00 | - | 6,387,879 |
| Oct 21, 2025 | 9.97 | 10.13 | 9.91 | 10.00 | 10.00 | 0.40% | 5,516,773 |
| Oct 20, 2025 | 9.96 | 10.02 | 9.79 | 9.96 | 9.96 | 1.32% | 5,325,152 |
| Oct 17, 2025 | 10.02 | 10.02 | 9.55 | 9.83 | 9.83 | -1.21% | 7,022,606 |
| Oct 16, 2025 | 10.10 | 10.24 | 9.91 | 9.95 | 9.95 | -1.49% | 5,043,715 |
| Oct 15, 2025 | 9.96 | 10.24 | 9.96 | 10.10 | 10.10 | 2.12% | 6,418,268 |
| Oct 14, 2025 | 9.89 | 10.39 | 9.89 | 9.89 | 9.89 | - | 9,834,160 |
| Oct 13, 2025 | 10.03 | 10.13 | 9.85 | 9.89 | 9.89 | -2.56% | 6,506,653 |
| Oct 10, 2025 | 10.50 | 10.54 | 10.14 | 10.15 | 10.15 | -2.59% | 7,543,046 |
| Oct 9, 2025 | 11.00 | 11.07 | 10.42 | 10.42 | 10.42 | -4.14% | 8,329,907 |
| Oct 8, 2025 | 10.58 | 11.17 | 10.52 | 10.87 | 10.87 | 2.74% | 13,097,450 |
| Oct 7, 2025 | 10.42 | 10.80 | 10.32 | 10.58 | 10.58 | 1.73% | 8,948,549 |
| 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 |