Skip to main content
Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.04
+0.06 (0.75%)
At close: Dec 5, 2025

IST:SERNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.008.147.998.00-0.25%4,618,857
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
Oct 15, 20259.9610.249.9610.1010.102.12%6,418,268
Oct 14, 20259.8910.399.899.899.89-9,834,160
Oct 13, 202510.0310.139.859.899.89-2.56%6,506,653
Oct 10, 202510.5010.5410.1410.1510.15-2.59%7,543,046
Oct 9, 202511.0011.0710.4210.4210.42-4.14%8,329,907
Oct 8, 202510.5811.1710.5210.8710.872.74%13,097,450
Oct 7, 202510.4210.8010.3210.5810.581.73%8,948,549
Oct 6, 202510.7010.7110.3210.4010.40-2.53%8,366,005
Oct 3, 202510.5510.7210.4210.6710.671.81%5,597,866
Oct 2, 202510.7311.0210.4810.4810.48-2.24%7,060,307
Oct 1, 202510.7910.9410.3410.7210.72-0.09%7,396,929
Sep 30, 202510.4610.7410.3010.7310.733.17%9,302,720
Sep 29, 202510.8510.9910.3810.4010.40-4.24%10,806,280
Sep 26, 202511.0811.2810.8010.8610.86-1.99%9,025,151
Sep 25, 202511.5311.5911.0211.0811.08-3.23%13,476,240
Sep 24, 202512.0112.2311.4111.4511.45-4.42%16,261,950
Sep 23, 202511.4212.1611.3111.9811.983.63%23,639,460
Sep 22, 202511.2611.7711.2511.5611.563.21%16,746,030
Sep 19, 202511.0111.4110.7711.2011.201.45%16,521,930
Sep 18, 202511.0011.1610.9411.0411.041.85%13,640,170
Sep 17, 202510.8211.1010.6710.8410.840.46%19,548,510
Sep 16, 202510.3610.9010.3110.7910.794.86%20,883,700
Sep 15, 20259.6110.319.4610.2910.297.30%11,655,000
Sep 12, 20259.709.759.489.599.59-1.24%7,488,422
Sep 11, 202510.0710.219.699.719.71-3.57%11,407,380
Sep 10, 202510.2310.2710.0010.0710.07-0.79%8,836,195
Sep 9, 202510.4510.7910.0310.1510.15-1.93%17,177,450
Sep 8, 202510.0010.689.8110.3510.352.78%29,233,090
Sep 5, 202510.0210.299.9910.0710.07-0.49%9,619,634
Sep 4, 20259.6010.239.6010.1210.125.64%16,417,730
Sep 3, 20259.549.749.449.589.58-0.73%8,992,987
Sep 2, 202510.0210.079.419.659.65-3.60%13,328,320
Sep 1, 202510.0410.099.9810.0110.01-0.30%6,797,150
Aug 29, 202510.0910.139.8510.0410.04-0.30%11,017,510
Aug 28, 202510.2010.2510.0510.0710.07-1.18%9,108,513
Aug 27, 202510.3510.3810.1710.1910.19-1.36%10,973,580
Aug 26, 202510.3410.5210.2010.3310.33-0.10%23,432,590
Aug 25, 202510.3010.4410.2310.3410.341.08%17,497,710
Aug 22, 202510.2210.3010.1010.2310.230.29%14,098,220
Aug 21, 202510.1910.2510.0610.2010.200.89%13,688,180
Aug 20, 202510.1010.2110.0110.1110.11-3.53%18,976,790
Aug 19, 202510.7210.7810.4710.4810.48-1.60%12,650,020
Aug 18, 202510.5110.8010.4710.6510.651.72%19,480,430
Aug 15, 202510.5310.7410.4510.4710.47-0.57%12,608,420
Aug 14, 202511.0411.0910.5010.5310.53-4.71%13,682,280
Aug 13, 202510.9611.2810.7911.0511.051.47%17,195,960
Aug 12, 202510.7611.2810.4810.8910.891.30%26,364,390
Aug 11, 202510.7510.9910.7010.7510.750.75%16,978,340
Aug 8, 202510.5110.9510.3610.6710.672.30%32,730,520
Aug 7, 202510.2710.6310.2710.4310.431.66%24,862,650
Aug 6, 202510.4010.4110.1610.2610.26-1.06%17,919,950
Aug 5, 202510.3510.5510.1810.3710.371.07%21,655,630
Aug 4, 202510.1810.3410.1610.2610.261.28%13,395,290
Aug 1, 20259.9810.439.9410.1310.131.40%24,531,090
Jul 31, 202510.0410.099.979.999.990.30%12,276,830
Jul 30, 202510.0010.209.869.969.960.30%15,830,040
Jul 29, 202510.2910.349.789.939.93-3.31%27,167,640
Jul 28, 202510.1810.4710.0410.2710.271.88%21,071,450
Jul 25, 202510.7510.7510.0710.0810.08-4.82%24,253,290
Jul 24, 20259.6410.599.6410.5910.599.97%33,008,980
Jul 23, 20259.8210.029.629.639.63-1.63%12,749,910
Jul 22, 20259.7010.169.699.799.791.14%19,220,550
Jul 21, 20259.579.759.569.689.681.68%13,959,180
Jul 18, 20259.599.629.469.529.52-0.83%9,362,552