Skip to main content
Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.28
-0.20 (-2.67%)
At close: Mar 6, 2026

IST:SERNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.487.517.247.287.28-2.67%3,586,810
Mar 5, 20267.437.577.437.487.480.94%4,051,232
Mar 4, 20267.337.537.317.417.411.37%3,776,194
Mar 3, 20267.427.477.277.317.310.14%5,222,705
Mar 2, 20267.177.457.147.307.30-5.32%7,083,847
Feb 27, 20267.827.927.657.717.71-1.41%4,705,329
Feb 26, 20267.877.927.797.827.82-0.64%4,388,768
Feb 25, 20268.128.127.857.877.87-2.48%6,003,694
Feb 24, 20268.108.128.018.078.07-0.37%4,885,074
Feb 23, 20268.218.348.088.108.10-0.86%6,127,331
Feb 20, 20268.128.258.038.178.170.74%4,984,088
Feb 19, 20268.648.668.048.118.11-5.59%11,899,430
Feb 18, 20269.359.358.558.598.59-5.40%17,577,230
Feb 17, 20268.959.308.739.089.082.14%29,194,200
Feb 16, 20268.698.958.698.898.892.42%8,161,720
Feb 13, 20268.788.998.638.688.68-0.57%8,910,550
Feb 12, 20268.578.898.548.738.732.11%9,699,791
Feb 11, 20268.398.738.338.558.551.79%11,687,060
Feb 10, 20268.348.528.298.408.400.84%7,873,212
Feb 9, 20268.228.368.218.338.332.33%6,433,657
Feb 6, 20268.188.228.068.148.14-0.37%4,927,457
Feb 5, 20268.288.458.168.178.17-1.09%7,876,394
Feb 4, 20268.208.368.168.268.261.60%7,761,631
Feb 3, 20268.128.218.078.138.130.37%7,460,394
Feb 2, 20268.188.187.948.108.10-1.46%7,805,997
Jan 30, 20268.448.538.188.228.22-2.61%6,498,148
Jan 29, 20268.618.838.438.448.44-1.86%13,219,730
Jan 28, 20268.608.878.338.608.60-19,715,560
Jan 27, 20268.238.658.138.608.604.62%23,258,790
Jan 26, 20268.148.258.098.228.221.11%6,875,174
Jan 23, 20268.068.248.058.138.130.99%7,549,081
Jan 22, 20268.008.107.978.058.051.13%6,750,768
Jan 21, 20268.098.107.937.967.96-1.36%4,944,839
Jan 20, 20268.148.198.008.078.07-0.86%5,211,416
Jan 19, 20268.048.158.048.148.141.50%6,350,197
Jan 16, 20267.998.067.918.028.020.38%7,185,589
Jan 15, 20267.878.067.827.997.991.52%10,476,820
Jan 14, 20268.028.087.847.877.87-1.87%6,939,248
Jan 13, 20267.928.077.898.028.021.65%6,753,134
Jan 12, 20267.958.207.837.897.89-0.63%10,182,373
Jan 9, 20268.028.107.947.947.94-1.00%3,410,122
Jan 8, 20268.128.137.978.028.02-1.23%3,248,970
Jan 7, 20268.448.568.108.128.12-2.75%7,409,151
Jan 6, 20268.078.408.018.358.353.99%11,226,451
Jan 5, 20267.938.197.868.038.031.52%7,244,013
Jan 2, 20267.817.987.817.917.911.41%3,601,425
Dec 31, 20257.908.057.767.807.80-1.02%3,119,006
Dec 30, 20257.797.897.417.887.881.03%5,173,521
Dec 29, 20258.088.147.687.807.80-3.35%6,121,108
Dec 26, 20258.118.138.038.078.07-0.12%3,069,520
Dec 25, 20258.148.168.088.088.08-0.37%3,522,289
Dec 24, 20258.158.218.078.118.11-0.49%4,734,330
Dec 23, 20258.228.378.118.158.15-1.57%5,039,183
Dec 22, 20258.458.648.268.288.28-1.66%9,846,865
Dec 19, 20258.368.478.338.428.420.72%4,360,387
Dec 18, 20258.368.448.278.368.360.12%3,982,085
Dec 17, 20258.508.538.338.358.35-5,320,002
Dec 16, 20258.388.768.228.358.35-0.36%15,695,120
Dec 15, 20258.678.758.368.388.38-2.33%7,893,452
Dec 12, 20258.418.818.318.588.582.14%14,573,716
Dec 11, 20258.608.928.378.408.40-3.45%10,905,018
Dec 10, 20258.328.988.228.708.705.71%21,695,430
Dec 9, 20258.218.278.148.238.230.49%3,763,009
Dec 8, 20258.198.368.178.198.191.87%8,078,102
Dec 5, 20258.008.147.998.048.040.75%5,409,905
Dec 4, 20258.088.147.987.987.98-1.12%4,595,105
Dec 3, 20258.218.278.078.078.07-1.59%4,865,879
Dec 2, 20258.278.328.208.208.20-0.73%3,782,199
Dec 1, 20258.248.388.218.268.260.49%4,523,972
Nov 28, 20258.138.258.018.228.221.11%4,686,616
Nov 27, 20258.208.338.118.138.130.74%4,465,139
Nov 26, 20258.308.368.068.078.07-2.77%4,359,285
Nov 25, 20258.678.728.258.308.30-4.27%7,549,973
Nov 24, 20258.638.768.568.678.670.46%4,890,805
Nov 21, 20258.808.828.558.638.63-1.71%4,483,092
Nov 20, 20258.818.868.718.788.78-0.34%4,754,018
Nov 19, 20258.919.008.798.818.81-0.79%4,765,548
Nov 18, 20259.109.158.868.888.88-2.42%6,563,855
Nov 17, 20259.079.219.049.109.100.33%6,049,580
Nov 14, 20258.899.308.729.079.072.83%8,766,068
Nov 13, 20258.919.038.768.828.82-0.11%4,733,539
Nov 12, 20259.219.218.828.838.83-3.29%5,931,202
Nov 11, 20259.699.698.799.139.13-5.97%16,168,510
Nov 10, 20259.929.949.689.719.71-1.22%5,204,978
Nov 7, 202510.1710.209.719.839.83-2.87%9,255,021
Nov 6, 202510.3210.4310.1110.1210.12-1.46%6,215,526
Nov 5, 202510.2810.4010.1510.2710.27-0.10%6,859,887
Nov 4, 202510.5210.6610.2210.2810.28-2.00%6,945,058
Nov 3, 202510.3610.7710.3410.4910.491.45%9,752,172
Oct 31, 202510.3710.4810.2510.3410.34-0.19%6,602,270
Oct 30, 202510.1310.4910.1310.3610.362.27%7,240,461
Oct 28, 202510.2310.2510.1010.1310.13-0.98%2,185,764
Oct 27, 202510.3210.4510.2010.2310.23-0.58%6,614,408
Oct 24, 202510.0110.3510.0010.2910.293.42%12,851,500
Oct 23, 202510.0410.149.939.959.95-0.50%5,015,431
Oct 22, 202510.0310.139.8710.0010.00-6,387,879
Oct 21, 20259.9710.139.9110.0010.000.40%5,516,773
Oct 20, 20259.9610.029.799.969.961.32%5,325,152
Oct 17, 202510.0210.029.559.839.83-1.21%7,022,606
Oct 16, 202510.1010.249.919.959.95-1.49%5,043,715