Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey · Delayed Price · Currency is TRY 9.29
+0.19 (2.09%)
Jul 13, 2026, 3:50 PM GMT+3
IST:SERNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,802,431 |
| 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 |
| 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 |