Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey · Delayed Price · Currency is TRY 10.92
-0.13 (-1.18%)
Aug 14, 2025, 10:45 AM GMT+3
IST:SERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 9.10 | 9.49 | 8.90 | 9.43 | 9.43 | 6.67% | 12,222,117 |
| Jun 23, 2025 | 9.19 | 9.20 | 8.74 | 8.84 | 8.84 | -5.66% | 13,446,398 |
| Jun 20, 2025 | 9.50 | 9.64 | 9.27 | 9.37 | 9.37 | 0.54% | 9,803,928 |
| Jun 19, 2025 | 9.81 | 10.01 | 9.32 | 9.32 | 9.32 | -4.90% | 13,152,788 |
| Jun 18, 2025 | 10.24 | 10.24 | 9.77 | 9.80 | 9.80 | -4.39% | 13,024,408 |
| Jun 17, 2025 | 10.49 | 10.57 | 10.23 | 10.25 | 10.25 | -2.29% | 10,679,173 |
| Jun 16, 2025 | 10.38 | 10.61 | 10.09 | 10.49 | 10.49 | 2.34% | 15,133,192 |
| Jun 13, 2025 | 10.35 | 10.50 | 9.96 | 10.25 | 10.25 | -6.99% | 20,674,106 |
| Jun 12, 2025 | 11.60 | 11.61 | 10.93 | 11.02 | 11.02 | -5.16% | 24,786,027 |
| Jun 11, 2025 | 11.74 | 12.64 | 11.40 | 11.62 | 11.62 | -1.02% | 60,784,904 |
| Jun 10, 2025 | 11.56 | 12.26 | 11.56 | 11.74 | 11.74 | 2.80% | 30,180,580 |
| Jun 5, 2025 | 11.36 | 11.50 | 11.28 | 11.42 | 11.42 | 0.44% | 6,398,146 |
| Jun 4, 2025 | 11.51 | 11.68 | 11.23 | 11.37 | 11.37 | -0.87% | 14,542,881 |
| Jun 3, 2025 | 11.07 | 11.53 | 10.99 | 11.47 | 11.47 | 4.46% | 16,275,051 |
| Jun 2, 2025 | 10.82 | 11.33 | 10.56 | 10.98 | 10.98 | 1.20% | 19,113,924 |
| May 30, 2025 | 10.99 | 11.14 | 10.74 | 10.85 | 10.85 | -0.82% | 12,048,989 |