Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey · Delayed Price · Currency is TRY 10.20
+0.55 (5.70%)
Jun 19, 2026, 6:09 PM GMT+3
IST:SERNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 9.35 | 9.50 | 9.23 | 9.34 | 9.34 | 1.63% | 6,698,874 |
| Jun 12, 2026 | 9.39 | 9.48 | 9.17 | 9.19 | 9.19 | -0.54% | 6,969,372 |
| Jun 11, 2026 | 9.40 | 9.57 | 9.11 | 9.24 | 9.24 | -1.18% | 12,000,910 |
| Jun 10, 2026 | 10.10 | 10.11 | 9.34 | 9.35 | 9.35 | -6.97% | 11,321,090 |
| Jun 9, 2026 | 9.94 | 10.55 | 9.86 | 10.05 | 10.05 | 1.11% | 19,539,330 |
| Jun 8, 2026 | 9.57 | 10.17 | 9.44 | 9.94 | 9.94 | 3.87% | 10,803,965 |
| Jun 5, 2026 | 10.07 | 10.18 | 9.42 | 9.57 | 9.57 | -4.78% | 10,876,830 |
| Jun 4, 2026 | 10.28 | 10.42 | 9.92 | 10.05 | 10.05 | -1.57% | 10,959,830 |
| Jun 3, 2026 | 10.49 | 10.96 | 10.18 | 10.21 | 10.21 | -1.54% | 19,728,360 |
| Jun 2, 2026 | 10.60 | 10.99 | 10.23 | 10.37 | 10.37 | -2.72% | 24,684,010 |
| Jun 1, 2026 | 10.13 | 10.97 | 10.13 | 10.66 | 10.66 | 6.81% | 26,437,253 |
| May 26, 2026 | 9.91 | 10.10 | 9.72 | 9.98 | 9.98 | 0.10% | 8,224,179 |
| May 25, 2026 | 9.97 | 10.20 | 9.64 | 9.97 | 9.97 | 2.26% | 21,814,040 |
| May 22, 2026 | 8.80 | 9.75 | 8.79 | 9.75 | 9.75 | 8.94% | 15,463,340 |
| May 21, 2026 | 9.77 | 10.27 | 8.93 | 8.95 | 8.95 | -7.25% | 31,423,380 |
| May 20, 2026 | 10.64 | 11.00 | 9.56 | 9.65 | 9.65 | -8.10% | 76,878,480 |
| May 18, 2026 | 9.65 | 10.50 | 9.61 | 10.50 | 10.50 | 9.95% | 33,055,220 |
| May 15, 2026 | 9.32 | 9.92 | 9.26 | 9.55 | 9.55 | 2.47% | 39,819,540 |
| May 14, 2026 | 9.06 | 9.62 | 8.95 | 9.32 | 9.32 | 3.67% | 17,620,370 |
| May 13, 2026 | 9.04 | 9.10 | 8.84 | 8.99 | 8.99 | -0.11% | 10,450,580 |
| May 12, 2026 | 8.83 | 9.15 | 8.75 | 9.00 | 9.00 | 1.24% | 10,253,100 |
| May 11, 2026 | 8.99 | 9.10 | 8.86 | 8.89 | 8.89 | 0.34% | 8,636,410 |
| 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 |