Skip to main content
Seranit Granit Seramik Sanayi ve Ticaret Anonim Sirketi (IST:SERNT)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.66
-0.38 (-4.20%)
Apr 28, 2026, 6:09 PM GMT+3

IST:SERNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.089.098.628.668.66-4.20%8,986,295
Apr 27, 20269.069.258.999.049.040.44%11,076,490
Apr 24, 20269.229.228.939.009.00-0.88%8,775,396
Apr 22, 20269.219.389.009.089.08-1.09%12,969,490
Apr 21, 20269.159.589.159.189.181.32%25,139,420
Apr 20, 20269.059.318.979.069.06-0.66%14,739,010
Apr 17, 20269.009.208.709.129.122.70%25,831,190
Apr 16, 20269.469.658.828.888.88-6.03%31,997,810
Apr 15, 202611.0011.409.459.459.45-9.91%85,701,910
Apr 14, 20269.7010.499.4710.4910.499.96%47,463,900
Apr 13, 20268.999.798.769.549.546.00%33,568,620
Apr 10, 20269.369.478.859.009.00-3.54%20,159,130
Apr 9, 20269.199.369.119.339.331.52%8,099,736
Apr 8, 20269.369.368.909.199.192.45%10,702,230
Apr 7, 20268.959.088.708.978.97-0.33%10,236,290
Apr 6, 20268.889.148.869.009.000.78%10,574,980
Apr 3, 20268.909.048.728.938.931.25%10,217,170
Apr 2, 20268.738.888.548.828.821.03%13,677,359
Apr 1, 20268.158.938.128.738.737.51%21,580,997
Mar 31, 20268.288.317.988.128.12-1.93%6,905,869
Mar 30, 20268.168.307.968.288.281.47%9,711,310
Mar 27, 20267.958.267.918.168.162.64%10,492,780
Mar 26, 20267.828.377.757.957.951.66%10,608,090
Mar 25, 20267.777.937.677.827.821.82%7,071,470
Mar 24, 20267.888.007.667.687.68-2.91%4,721,315
Mar 23, 20267.948.007.637.917.910.38%7,145,789
Mar 19, 20268.048.047.797.887.88-1.25%3,680,569
Mar 18, 20267.858.187.807.987.981.92%9,399,215
Mar 17, 20267.767.897.577.837.831.03%13,361,900
Mar 16, 20268.528.987.737.757.75-6.63%34,929,700
Mar 13, 20267.578.307.418.308.309.93%21,274,020
Mar 12, 20267.367.737.327.557.551.34%9,042,245
Mar 11, 20267.437.677.287.457.450.27%4,910,066
Mar 10, 20267.227.487.227.437.433.92%4,999,412
Mar 9, 20267.197.296.967.157.15-1.79%5,819,294
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