Usak Seramik Sanayi A.S. (IST:USAK)
Turkey · Delayed Price · Currency is TRY 1.400
+0.010 (0.72%)
At close: Jul 14, 2026
Usak Seramik Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 34,100,743 |
| Jul 13, 2026 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 42,795,017 |
| Jul 10, 2026 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 2.88% | 38,366,152 |
| Jul 9, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -1.42% | 54,876,568 |
| Jul 8, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 35,139,140 |
| Jul 7, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 53,015,660 |
| Jul 6, 2026 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -2.70% | 71,851,060 |
| Jul 3, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 35,282,887 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 33,000,469 |
| Jul 1, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 53,506,281 |
| Jun 30, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 35,208,761 |
| Jun 29, 2026 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 73,906,470 |
| Jun 26, 2026 | 1.60 | 1.61 | 1.51 | 1.51 | 1.51 | -5.63% | 169,339,820 |
| Jun 25, 2026 | 1.68 | 1.78 | 1.59 | 1.60 | 1.60 | -3.61% | 373,455,687 |
| Jun 24, 2026 | 1.65 | 1.70 | 1.62 | 1.66 | 1.66 | 1.22% | 176,437,341 |
| Jun 23, 2026 | 1.57 | 1.67 | 1.56 | 1.64 | 1.64 | 4.46% | 206,140,833 |
| Jun 22, 2026 | 1.51 | 1.59 | 1.50 | 1.57 | 1.57 | 3.97% | 118,752,841 |
| Jun 19, 2026 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | - | 81,132,110 |
| Jun 18, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 34,212,690 |
| Jun 17, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 35,946,830 |
| Jun 16, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 90,494,130 |
| Jun 15, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | 1.32% | 57,057,280 |
| Jun 12, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 2.03% | 64,623,710 |
| Jun 11, 2026 | 1.50 | 1.58 | 1.47 | 1.48 | 1.48 | -0.67% | 115,544,000 |
| Jun 10, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | - | 47,549,820 |
| Jun 9, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -3.87% | 61,748,710 |
| Jun 8, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | - | 99,692,988 |
| Jun 5, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.90% | 63,570,500 |
| Jun 4, 2026 | 1.59 | 1.61 | 1.55 | 1.58 | 1.58 | - | 73,720,600 |
| Jun 3, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 74,525,870 |
| Jun 2, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 2.53% | 64,458,300 |
| Jun 1, 2026 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -0.63% | 59,123,160 |
| May 26, 2026 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | - | 22,848,390 |
| May 25, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 46,199,338 |
| May 22, 2026 | 1.45 | 1.59 | 1.45 | 1.56 | 1.56 | 5.41% | 72,906,360 |
| May 21, 2026 | 1.60 | 1.61 | 1.48 | 1.48 | 1.48 | -6.92% | 75,604,370 |
| May 20, 2026 | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | -2.45% | 119,270,700 |
| May 18, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.81% | 75,729,160 |
| May 15, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | -2.92% | 97,936,200 |
| May 14, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 115,865,700 |
| May 13, 2026 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -1.73% | 112,656,500 |
| May 12, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -3.35% | 137,266,600 |
| May 11, 2026 | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | 0.56% | 115,369,400 |
| May 8, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 98,225,730 |
| May 7, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | 1.15% | 89,412,030 |
| May 6, 2026 | 1.74 | 1.78 | 1.74 | 1.74 | 1.74 | 1.16% | 75,072,710 |
| May 5, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 83,539,640 |
| May 4, 2026 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -1.72% | 91,719,590 |
| Apr 30, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 73,886,900 |
| Apr 29, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -0.57% | 97,224,790 |