Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey · Delayed Price · Currency is TRY 8.86
+0.06 (0.68%)
May 8, 2026, 6:09 PM GMT+3
IST:SERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.80 | 9.00 | 8.70 | 8.86 | 8.86 | 0.68% | 9,739,972 |
| May 7, 2026 | 8.61 | 8.83 | 8.59 | 8.80 | 8.80 | 2.92% | 9,128,718 |
| May 6, 2026 | 8.45 | 8.67 | 8.45 | 8.55 | 8.55 | 1.18% | 7,613,421 |
| May 5, 2026 | 8.55 | 8.65 | 8.41 | 8.45 | 8.45 | -1.17% | 6,536,737 |
| May 4, 2026 | 8.72 | 8.79 | 8.55 | 8.55 | 8.55 | -1.95% | 5,313,033 |
| Apr 30, 2026 | 8.66 | 8.84 | 8.58 | 8.72 | 8.72 | 1.51% | 6,024,040 |
| Apr 29, 2026 | 8.72 | 8.92 | 8.58 | 8.59 | 8.59 | -0.81% | 11,089,800 |
| Apr 28, 2026 | 9.08 | 9.09 | 8.62 | 8.66 | 8.66 | -4.20% | 8,986,295 |
| Apr 27, 2026 | 9.06 | 9.25 | 8.99 | 9.04 | 9.04 | 0.44% | 11,076,490 |
| Apr 24, 2026 | 9.22 | 9.22 | 8.93 | 9.00 | 9.00 | -0.88% | 8,775,396 |
| Apr 22, 2026 | 9.21 | 9.38 | 9.00 | 9.08 | 9.08 | -1.09% | 12,969,490 |
| Apr 21, 2026 | 9.15 | 9.58 | 9.15 | 9.18 | 9.18 | 1.32% | 25,139,420 |
| Apr 20, 2026 | 9.05 | 9.31 | 8.97 | 9.06 | 9.06 | -0.66% | 14,739,010 |
| Apr 17, 2026 | 9.00 | 9.20 | 8.70 | 9.12 | 9.12 | 2.70% | 25,831,190 |
| Apr 16, 2026 | 9.46 | 9.65 | 8.82 | 8.88 | 8.88 | -6.03% | 31,997,810 |
| Apr 15, 2026 | 11.00 | 11.40 | 9.45 | 9.45 | 9.45 | -9.91% | 85,701,910 |
| Apr 14, 2026 | 9.70 | 10.49 | 9.47 | 10.49 | 10.49 | 9.96% | 47,463,900 |
| Apr 13, 2026 | 8.99 | 9.79 | 8.76 | 9.54 | 9.54 | 6.00% | 33,568,620 |
| Apr 10, 2026 | 9.36 | 9.47 | 8.85 | 9.00 | 9.00 | -3.54% | 20,159,130 |
| Apr 9, 2026 | 9.19 | 9.36 | 9.11 | 9.33 | 9.33 | 1.52% | 8,099,736 |
| Apr 8, 2026 | 9.36 | 9.36 | 8.90 | 9.19 | 9.19 | 2.45% | 10,702,230 |
| Apr 7, 2026 | 8.95 | 9.08 | 8.70 | 8.97 | 8.97 | -0.33% | 10,236,290 |
| Apr 6, 2026 | 8.88 | 9.14 | 8.86 | 9.00 | 9.00 | 0.78% | 10,574,980 |
| Apr 3, 2026 | 8.90 | 9.04 | 8.72 | 8.93 | 8.93 | 1.25% | 10,217,170 |
| Apr 2, 2026 | 8.73 | 8.88 | 8.54 | 8.82 | 8.82 | 1.03% | 13,677,359 |
| Apr 1, 2026 | 8.15 | 8.93 | 8.12 | 8.73 | 8.73 | 7.51% | 21,580,997 |
| Mar 31, 2026 | 8.28 | 8.31 | 7.98 | 8.12 | 8.12 | -1.93% | 6,905,869 |
| Mar 30, 2026 | 8.16 | 8.30 | 7.96 | 8.28 | 8.28 | 1.47% | 9,711,310 |
| Mar 27, 2026 | 7.95 | 8.26 | 7.91 | 8.16 | 8.16 | 2.64% | 10,492,780 |
| Mar 26, 2026 | 7.82 | 8.37 | 7.75 | 7.95 | 7.95 | 1.66% | 10,608,090 |
| Mar 25, 2026 | 7.77 | 7.93 | 7.67 | 7.82 | 7.82 | 1.82% | 7,071,470 |
| Mar 24, 2026 | 7.88 | 8.00 | 7.66 | 7.68 | 7.68 | -2.91% | 4,721,315 |
| Mar 23, 2026 | 7.94 | 8.00 | 7.63 | 7.91 | 7.91 | 0.38% | 7,145,789 |
| Mar 19, 2026 | 8.04 | 8.04 | 7.79 | 7.88 | 7.88 | -1.25% | 3,680,569 |
| Mar 18, 2026 | 7.85 | 8.18 | 7.80 | 7.98 | 7.98 | 1.92% | 9,399,215 |
| Mar 17, 2026 | 7.76 | 7.89 | 7.57 | 7.83 | 7.83 | 1.03% | 13,361,900 |
| Mar 16, 2026 | 8.52 | 8.98 | 7.73 | 7.75 | 7.75 | -6.63% | 34,929,700 |
| Mar 13, 2026 | 7.57 | 8.30 | 7.41 | 8.30 | 8.30 | 9.93% | 21,274,020 |
| Mar 12, 2026 | 7.36 | 7.73 | 7.32 | 7.55 | 7.55 | 1.34% | 9,042,245 |
| Mar 11, 2026 | 7.43 | 7.67 | 7.28 | 7.45 | 7.45 | 0.27% | 4,910,066 |
| Mar 10, 2026 | 7.22 | 7.48 | 7.22 | 7.43 | 7.43 | 3.92% | 4,999,412 |
| Mar 9, 2026 | 7.19 | 7.29 | 6.96 | 7.15 | 7.15 | -1.79% | 5,819,294 |
| Mar 6, 2026 | 7.48 | 7.51 | 7.24 | 7.28 | 7.28 | -2.67% | 3,586,810 |
| Mar 5, 2026 | 7.43 | 7.57 | 7.43 | 7.48 | 7.48 | 0.94% | 4,051,232 |
| Mar 4, 2026 | 7.33 | 7.53 | 7.31 | 7.41 | 7.41 | 1.37% | 3,776,194 |
| Mar 3, 2026 | 7.42 | 7.47 | 7.27 | 7.31 | 7.31 | 0.14% | 5,222,705 |
| Mar 2, 2026 | 7.17 | 7.45 | 7.14 | 7.30 | 7.30 | -5.32% | 7,083,847 |
| Feb 27, 2026 | 7.82 | 7.92 | 7.65 | 7.71 | 7.71 | -1.41% | 4,705,329 |
| Feb 26, 2026 | 7.87 | 7.92 | 7.79 | 7.82 | 7.82 | -0.64% | 4,388,768 |
| Feb 25, 2026 | 8.12 | 8.12 | 7.85 | 7.87 | 7.87 | -2.48% | 6,003,694 |