Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey · Delayed Price · Currency is TRY 5.02
-0.09 (-1.76%)
Oct 5, 2026, 6:05 PM GMT+3
IST:SERNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.13 | 5.27 | 5.01 | 5.02 | 5.02 | -1.76% | 2,480,582 |
| Oct 2, 2026 | 5.06 | 5.20 | 5.00 | 5.11 | 5.11 | 0.99% | 1,809,059 |
| Oct 1, 2026 | 4.97 | 5.18 | 4.87 | 5.06 | 5.06 | 3.69% | 2,839,917 |
| Sep 30, 2026 | 5.07 | 5.11 | 4.83 | 4.88 | 4.88 | -3.56% | 1,864,934 |
| Sep 29, 2026 | 5.20 | 5.23 | 5.04 | 5.06 | 5.06 | -2.69% | 2,427,926 |
| Sep 28, 2026 | 5.47 | 5.53 | 5.04 | 5.20 | 5.20 | -7.14% | 3,944,787 |
| Sep 25, 2026 | 5.70 | 5.70 | 5.56 | 5.60 | 5.60 | -0.36% | 1,628,372 |
| Sep 24, 2026 | 5.81 | 6.01 | 5.62 | 5.62 | 5.62 | -3.10% | 3,576,705 |
| Sep 23, 2026 | 5.94 | 6.11 | 5.80 | 5.80 | 5.80 | -3.17% | 2,993,714 |
| Sep 22, 2026 | 6.00 | 6.20 | 5.80 | 5.99 | 5.99 | -0.17% | 4,830,622 |
| Sep 21, 2026 | 5.89 | 6.18 | 5.62 | 6.00 | 6.00 | -3.69% | 5,277,001 |
| Sep 18, 2026 | 6.67 | 6.74 | 6.17 | 6.23 | 6.23 | -6.88% | 4,900,193 |
| Sep 17, 2026 | 7.29 | 7.55 | 6.62 | 6.69 | 6.69 | -7.60% | 9,063,652 |
| Sep 16, 2026 | 8.05 | 8.05 | 7.16 | 7.24 | 7.24 | -8.93% | 6,159,513 |
| Sep 15, 2026 | 7.93 | 8.06 | 7.91 | 7.95 | 7.95 | 0.25% | 2,884,908 |
| Sep 14, 2026 | 8.29 | 8.30 | 7.88 | 7.93 | 7.93 | -4.46% | 4,666,986 |
| Sep 11, 2026 | 8.32 | 8.51 | 8.20 | 8.30 | 8.30 | -1.19% | 5,702,521 |
| Sep 10, 2026 | 8.36 | 8.47 | 8.23 | 8.40 | 8.40 | 1.57% | 3,655,863 |
| Sep 9, 2026 | 8.19 | 8.39 | 8.19 | 8.27 | 8.27 | 0.49% | 4,022,752 |
| Sep 8, 2026 | 8.67 | 8.67 | 7.99 | 8.23 | 8.23 | -3.29% | 7,531,803 |
| Sep 7, 2026 | 8.40 | 8.60 | 8.34 | 8.51 | 8.51 | 1.92% | 5,616,886 |
| Sep 4, 2026 | 8.20 | 8.37 | 8.10 | 8.35 | 8.35 | 1.71% | 4,241,597 |
| Sep 3, 2026 | 8.11 | 8.29 | 8.00 | 8.21 | 8.21 | 1.48% | 4,953,348 |
| Sep 2, 2026 | 7.95 | 8.23 | 7.82 | 8.09 | 8.09 | 1.76% | 5,990,039 |
| Sep 1, 2026 | 7.99 | 8.04 | 7.70 | 7.95 | 7.95 | - | 3,920,823 |
| Aug 31, 2026 | 7.96 | 8.20 | 7.88 | 7.95 | 7.95 | -0.13% | 4,525,821 |
| Aug 28, 2026 | 8.00 | 8.04 | 7.94 | 7.96 | 7.96 | 0.13% | 3,225,431 |
| Aug 27, 2026 | 8.03 | 8.07 | 7.93 | 7.95 | 7.95 | -0.75% | 2,059,206 |
| Aug 26, 2026 | 7.92 | 8.32 | 7.91 | 8.01 | 8.01 | 1.39% | 4,158,748 |
| 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 |