Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey · Delayed Price · Currency is TRY 10.07
+0.49 (5.11%)
Sep 4, 2025, 4:46 PM GMT+3
IST:SERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 10.00 | 10.20 | 9.86 | 9.96 | 9.96 | 0.30% | 15,830,043 |
| Jul 29, 2025 | 10.29 | 10.34 | 9.78 | 9.93 | 9.93 | -3.31% | 27,167,641 |
| Jul 28, 2025 | 10.18 | 10.47 | 10.04 | 10.27 | 10.27 | 1.88% | 21,071,450 |
| Jul 25, 2025 | 10.75 | 10.75 | 10.07 | 10.08 | 10.08 | -4.82% | 24,253,299 |
| Jul 24, 2025 | 9.64 | 10.59 | 9.64 | 10.59 | 10.59 | 9.97% | 33,008,980 |
| Jul 23, 2025 | 9.82 | 10.02 | 9.62 | 9.63 | 9.63 | -1.63% | 12,749,914 |
| Jul 22, 2025 | 9.70 | 10.16 | 9.69 | 9.79 | 9.79 | 1.14% | 19,220,557 |
| Jul 21, 2025 | 9.57 | 9.75 | 9.56 | 9.68 | 9.68 | 1.68% | 13,959,186 |
| Jul 18, 2025 | 9.59 | 9.62 | 9.46 | 9.52 | 9.52 | -0.83% | 9,362,552 |
| Jul 17, 2025 | 9.46 | 9.65 | 9.44 | 9.60 | 9.60 | 2.02% | 11,257,676 |
| Jul 16, 2025 | 9.62 | 9.69 | 9.29 | 9.41 | 9.41 | -1.98% | 14,982,252 |
| Jul 14, 2025 | 9.57 | 9.68 | 9.54 | 9.60 | 9.60 | 0.63% | 8,397,391 |
| Jul 11, 2025 | 9.60 | 9.80 | 9.43 | 9.54 | 9.54 | -0.21% | 14,761,051 |
| Jul 10, 2025 | 9.64 | 9.76 | 9.52 | 9.56 | 9.56 | 0.10% | 12,503,944 |
| Jul 9, 2025 | 9.46 | 9.65 | 9.42 | 9.55 | 9.55 | 0.95% | 10,361,805 |
| Jul 8, 2025 | 9.52 | 9.69 | 9.39 | 9.46 | 9.46 | 0.21% | 10,089,147 |
| Jul 7, 2025 | 9.54 | 9.56 | 9.37 | 9.44 | 9.44 | -1.46% | 6,669,758 |
| Jul 4, 2025 | 9.52 | 9.61 | 9.38 | 9.58 | 9.58 | 1.05% | 8,000,046 |
| Jul 3, 2025 | 9.50 | 9.69 | 9.44 | 9.48 | 9.48 | 0.42% | 8,597,166 |
| Jul 2, 2025 | 9.53 | 9.88 | 9.40 | 9.44 | 9.44 | -1.15% | 18,829,892 |
| Jul 1, 2025 | 9.54 | 9.64 | 9.40 | 9.55 | 9.55 | 0.53% | 8,949,542 |
| Jun 30, 2025 | 9.34 | 9.52 | 9.26 | 9.50 | 9.50 | 1.82% | 9,187,144 |
| Jun 27, 2025 | 9.28 | 9.63 | 9.13 | 9.33 | 9.33 | 1.41% | 10,481,523 |
| Jun 26, 2025 | 9.67 | 9.75 | 9.19 | 9.20 | 9.20 | -4.76% | 9,439,362 |
| Jun 25, 2025 | 9.47 | 9.87 | 9.26 | 9.66 | 9.66 | 2.44% | 14,349,434 |