Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey · Delayed Price · Currency is TRY 9.83
-0.29 (-2.87%)
Nov 7, 2025, 6:09 PM GMT+3
IST:SERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.17 | 10.20 | 9.71 | 9.83 | 9.83 | -2.87% | 9,096,067 |
| 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% | 12,851,508 |
| 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% | 13,097,456 |
| 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 |
| 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 |