Skip to main content
Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey flag Turkey · Delayed Price · Currency is TRY
3.020
+0.020 (0.67%)
Last updated: Apr 29, 2026, 2:31 PM GMT+3

IST:EGSER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263.023.032.993.01-0.33%726,229
Apr 28, 20263.073.082.973.003.00-2.28%2,285,822
Apr 27, 20263.093.123.053.073.07-0.97%5,425,053
Apr 24, 20263.033.102.953.103.101.97%6,552,866
Apr 22, 20262.963.052.943.043.042.70%5,356,298
Apr 21, 20262.973.032.952.962.96-0.34%3,856,237
Apr 20, 20262.932.992.912.972.97-2,972,153
Apr 17, 20262.912.972.902.972.972.06%3,650,726
Apr 16, 20262.922.992.872.912.91-0.34%4,771,196
Apr 15, 20262.882.942.882.922.921.39%3,137,842
Apr 14, 20262.872.942.852.882.880.70%2,594,860
Apr 13, 20262.872.872.812.862.86-0.35%3,239,292
Apr 10, 20262.802.892.802.872.872.87%4,136,830
Apr 9, 20262.802.832.782.792.79-0.36%2,629,884
Apr 8, 20262.792.842.782.802.802.19%5,576,945
Apr 7, 20262.822.832.722.742.74-2.49%3,423,548
Apr 6, 20262.792.822.772.812.811.44%2,904,989
Apr 3, 20262.752.802.742.772.771.09%2,963,660
Apr 2, 20262.742.762.712.742.74-0.72%1,923,365
Apr 1, 20262.722.772.722.762.762.60%3,668,395
Mar 31, 20262.712.752.682.692.69-4,004,342
Mar 30, 20262.742.752.672.692.69-1.82%4,698,992
Mar 27, 20262.832.852.732.742.74-3.18%3,749,750
Mar 26, 20262.902.902.812.832.83-2.41%2,496,706
Mar 25, 20262.902.932.872.902.900.69%2,895,411
Mar 24, 20262.942.952.862.882.88-1.71%2,093,366
Mar 23, 20262.922.932.832.932.930.34%5,012,814
Mar 19, 20262.882.922.862.922.921.39%1,178,706
Mar 18, 20262.932.942.872.882.88-1.37%2,071,919
Mar 17, 20262.892.932.882.922.921.39%1,427,227
Mar 16, 20262.942.992.882.882.88-1.37%2,969,456
Mar 13, 20262.892.952.852.922.920.69%2,948,881
Mar 12, 20262.892.932.872.902.900.35%2,279,495
Mar 11, 20262.912.932.862.892.89-0.34%2,967,403
Mar 10, 20262.872.912.842.902.903.57%2,842,461
Mar 9, 20262.812.832.762.802.80-1.75%3,508,084
Mar 6, 20262.952.982.842.852.85-3.06%5,037,950
Mar 5, 20262.863.002.862.942.943.52%5,473,326
Mar 4, 20262.832.892.822.842.840.35%3,677,469
Mar 3, 20262.922.942.822.832.83-2.75%4,012,874
Mar 2, 20262.812.982.812.912.91-5.21%4,321,232
Feb 27, 20263.073.123.033.073.070.33%3,222,223
Feb 26, 20263.053.083.053.063.060.33%2,594,473
Feb 25, 20263.143.153.053.053.05-2.24%4,957,193
Feb 24, 20263.153.173.113.123.12-0.64%3,649,720
Feb 23, 20263.133.183.123.143.140.64%5,208,235
Feb 20, 20263.093.173.093.123.12-0.64%7,421,950
Feb 19, 20263.323.333.113.143.14-5.42%5,161,695
Feb 18, 20263.393.393.233.323.32-2.06%7,795,552
Feb 17, 20263.383.423.283.393.390.59%6,979,958
Feb 16, 20263.303.403.303.373.372.12%8,522,442
Feb 13, 20263.283.323.263.303.30-5,123,633
Feb 12, 20263.253.303.233.303.301.54%3,969,400
Feb 11, 20263.253.293.223.253.25-3,830,110
Feb 10, 20263.283.303.243.253.25-0.91%4,726,254
Feb 9, 20263.183.303.183.283.282.82%5,917,795
Feb 6, 20263.233.243.143.193.19-1.24%4,264,731
Feb 5, 20263.143.263.143.233.232.87%12,955,620
Feb 4, 20263.143.193.133.143.140.32%7,696,817
Feb 3, 20263.163.183.123.133.13-0.32%5,748,956
Feb 2, 20263.093.193.023.143.141.29%9,514,750
Jan 30, 20263.123.123.043.103.10-5,040,685
Jan 29, 20263.103.133.083.103.10-5,651,670
Jan 28, 20263.073.123.043.103.101.31%5,825,376
Jan 27, 20263.133.163.063.063.06-2.24%5,768,053
Jan 26, 20263.073.153.043.133.131.95%7,047,108
Jan 23, 20263.023.092.993.073.071.99%6,256,506
Jan 22, 20262.993.022.973.013.010.67%4,528,722
Jan 21, 20263.023.022.942.992.990.34%3,627,731
Jan 20, 20263.003.022.962.982.98-0.33%5,779,737
Jan 19, 20262.983.022.972.992.990.34%4,381,304
Jan 16, 20262.983.002.942.982.980.34%3,885,943
Jan 15, 20262.942.992.932.972.971.37%2,413,182
Jan 14, 20262.982.982.922.932.93-1.35%4,056,558
Jan 13, 20262.983.002.952.972.97-0.34%3,800,734
Jan 12, 20262.983.002.962.982.980.34%2,903,925
Jan 9, 20262.973.002.942.972.97-2,529,886
Jan 8, 20263.003.002.942.972.97-1.00%2,985,128
Jan 7, 20263.043.062.993.003.00-0.99%3,515,251
Jan 6, 20263.023.073.013.033.030.66%4,921,360
Jan 5, 20263.063.063.003.013.01-1.31%3,342,649
Jan 2, 20263.013.062.983.053.052.01%2,982,419
Dec 31, 20252.993.012.972.992.990.34%2,756,171
Dec 30, 20253.043.062.972.982.98-1.32%5,250,082
Dec 29, 20253.163.173.013.023.02-4.43%6,267,972
Dec 26, 20253.233.323.153.163.16-2.17%4,543,908
Dec 25, 20253.233.343.143.233.232.87%6,705,686
Dec 24, 20253.193.203.123.143.14-1.26%2,281,358
Dec 23, 20253.193.213.143.183.18-0.63%1,815,302
Dec 22, 20253.183.243.083.203.201.27%7,501,682
Dec 19, 20253.073.193.043.163.162.93%4,119,727
Dec 18, 20253.073.093.053.073.070.33%2,234,531
Dec 17, 20253.113.213.063.063.06-1.92%5,130,598
Dec 16, 20253.173.173.083.123.12-0.95%2,877,502
Dec 15, 20253.043.153.043.153.153.62%3,585,188
Dec 12, 20253.083.093.033.043.04-1.30%3,352,403
Dec 11, 20253.053.083.043.083.081.32%1,963,576
Dec 10, 20253.103.133.043.043.04-1.94%2,201,445
Dec 9, 20253.053.143.013.103.101.97%8,557,090
Dec 8, 20253.023.073.023.043.041.33%2,883,290