Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey · Delayed Price · Currency is TRY 8.05
+0.15 (1.90%)
Aug 26, 2026, 5:03 PM GMT+3
IST:SERNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.00 | 8.10 | 7.87 | 7.90 | 7.90 | -0.63% | 3,719,030 |
| Aug 24, 2026 | 7.71 | 8.35 | 7.71 | 7.95 | 7.95 | 3.38% | 7,152,295 |
| Aug 21, 2026 | 7.79 | 7.79 | 7.66 | 7.69 | 7.69 | -0.13% | 2,901,615 |
| Aug 20, 2026 | 7.74 | 7.79 | 7.62 | 7.70 | 7.70 | 0.39% | 2,464,147 |
| Aug 19, 2026 | 7.58 | 7.71 | 7.54 | 7.67 | 7.67 | 0.92% | 2,997,735 |
| Aug 18, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -3.18% | 3,232,163 |
| Aug 17, 2026 | 7.87 | 7.95 | 7.83 | 7.85 | 7.85 | - | 1,937,250 |
| Aug 14, 2026 | 7.84 | 7.94 | 7.82 | 7.85 | 7.85 | 0.26% | 1,722,702 |
| Aug 13, 2026 | 7.91 | 7.94 | 7.77 | 7.83 | 7.83 | 0.90% | 2,251,809 |
| Aug 12, 2026 | 7.78 | 7.94 | 7.70 | 7.76 | 7.76 | 0.26% | 2,104,220 |
| Aug 11, 2026 | 7.84 | 8.03 | 7.74 | 7.74 | 7.74 | -1.28% | 2,648,604 |
| Aug 10, 2026 | 8.09 | 8.12 | 7.83 | 7.84 | 7.84 | -2.12% | 3,164,186 |
| Aug 7, 2026 | 7.84 | 8.16 | 7.84 | 8.01 | 8.01 | 2.17% | 4,673,335 |
| Aug 6, 2026 | 8.00 | 8.17 | 7.84 | 7.84 | 7.84 | -2.24% | 3,487,655 |
| Aug 5, 2026 | 8.14 | 8.27 | 7.91 | 8.02 | 8.02 | -2.91% | 8,500,921 |
| Aug 4, 2026 | 8.15 | 8.35 | 8.15 | 8.26 | 8.26 | 1.47% | 2,490,317 |
| Aug 3, 2026 | 8.24 | 8.30 | 8.10 | 8.14 | 8.14 | 0.12% | 2,815,931 |
| Jul 31, 2026 | 8.10 | 8.21 | 8.01 | 8.13 | 8.13 | 0.74% | 4,312,807 |
| Jul 30, 2026 | 8.42 | 8.48 | 8.05 | 8.07 | 8.07 | -4.04% | 4,854,720 |
| Jul 29, 2026 | 8.61 | 8.70 | 8.41 | 8.41 | 8.41 | -2.21% | 4,166,642 |
| Jul 28, 2026 | 8.61 | 8.73 | 8.56 | 8.60 | 8.60 | 0.23% | 4,098,185 |
| Jul 27, 2026 | 9.02 | 9.10 | 8.57 | 8.58 | 8.58 | -3.92% | 4,322,993 |
| Jul 24, 2026 | 9.23 | 9.44 | 8.91 | 8.93 | 8.93 | -4.29% | 4,638,389 |
| Jul 23, 2026 | 9.13 | 9.89 | 9.01 | 9.33 | 9.33 | 3.21% | 11,628,843 |
| Jul 22, 2026 | 8.62 | 9.17 | 8.56 | 9.04 | 9.04 | 5.73% | 14,136,504 |
| Jul 21, 2026 | 8.88 | 8.93 | 8.53 | 8.55 | 8.55 | -3.39% | 6,219,144 |
| Jul 20, 2026 | 8.86 | 8.91 | 8.70 | 8.85 | 8.85 | 0.11% | 3,717,145 |
| Jul 17, 2026 | 9.15 | 9.26 | 8.76 | 8.84 | 8.84 | -3.39% | 4,595,996 |
| Jul 16, 2026 | 9.20 | 9.30 | 9.12 | 9.15 | 9.15 | 0.55% | 3,194,247 |
| Jul 14, 2026 | 9.10 | 9.25 | 8.95 | 9.10 | 9.10 | 0.66% | 5,227,288 |
| Jul 13, 2026 | 9.20 | 9.35 | 8.85 | 9.04 | 9.04 | -0.66% | 7,515,391 |
| Jul 10, 2026 | 8.79 | 9.16 | 8.76 | 9.10 | 9.10 | 4.00% | 3,818,129 |
| Jul 9, 2026 | 9.01 | 9.07 | 8.75 | 8.75 | 8.75 | -1.91% | 5,151,533 |
| Jul 8, 2026 | 9.77 | 9.79 | 8.91 | 8.92 | 8.92 | -8.70% | 13,886,514 |
| Jul 7, 2026 | 10.01 | 10.11 | 9.67 | 9.77 | 9.77 | -3.65% | 7,354,119 |
| Jul 6, 2026 | 10.21 | 10.40 | 10.06 | 10.14 | 10.14 | 0.50% | 10,676,050 |
| Jul 3, 2026 | 10.02 | 10.60 | 9.98 | 10.09 | 10.09 | 0.80% | 17,332,357 |
| Jul 2, 2026 | 9.80 | 10.47 | 9.77 | 10.01 | 10.01 | 2.35% | 16,952,281 |
| Jul 1, 2026 | 9.69 | 9.98 | 9.63 | 9.78 | 9.78 | 1.24% | 11,801,916 |
| Jun 30, 2026 | 9.91 | 10.26 | 9.66 | 9.66 | 9.66 | -2.33% | 15,287,177 |
| Jun 29, 2026 | 10.25 | 10.30 | 9.74 | 9.89 | 9.89 | -3.51% | 12,636,301 |
| Jun 26, 2026 | 11.44 | 11.49 | 10.25 | 10.25 | 10.25 | -9.93% | 33,779,323 |
| Jun 25, 2026 | 10.70 | 11.50 | 10.70 | 11.38 | 11.38 | 5.86% | 31,344,456 |
| Jun 24, 2026 | 10.96 | 11.37 | 10.75 | 10.75 | 10.75 | -1.92% | 29,857,094 |
| Jun 23, 2026 | 11.07 | 11.65 | 10.65 | 10.96 | 10.96 | -2.32% | 53,355,537 |
| Jun 22, 2026 | 10.27 | 11.22 | 10.15 | 11.22 | 11.22 | 10.00% | 46,167,341 |
| Jun 19, 2026 | 9.60 | 10.36 | 9.54 | 10.20 | 10.20 | 5.70% | 26,011,930 |
| Jun 18, 2026 | 9.57 | 10.00 | 9.54 | 9.65 | 9.65 | 0.52% | 12,957,650 |
| Jun 17, 2026 | 9.40 | 9.82 | 9.30 | 9.60 | 9.60 | 2.45% | 10,970,210 |
| Jun 16, 2026 | 9.34 | 9.58 | 9.30 | 9.37 | 9.37 | 0.32% | 6,902,959 |