Skip to main content
Usak Seramik Sanayi A.S. (IST:USAK)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.750
+0.010 (0.57%)
Last updated: Apr 29, 2026, 12:35 PM GMT+3

Usak Seramik Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.811.821.741.741.74-3.33%126,527,000
Apr 27, 20261.781.831.781.801.801.12%134,644,100
Apr 24, 20261.801.811.741.781.78-1.11%180,828,800
Apr 22, 20261.861.871.791.801.80-2.70%206,522,400
Apr 21, 20261.791.951.791.851.853.93%591,247,600
Apr 20, 20261.811.821.781.781.78-2.73%111,992,600
Apr 17, 20261.761.831.751.831.834.57%145,750,545
Apr 16, 20261.781.811.731.751.75-1.13%158,005,060
Apr 15, 20261.721.781.701.771.774.12%161,019,585
Apr 14, 20261.681.721.681.701.701.80%94,495,520
Apr 13, 20261.691.691.641.671.67-1.76%109,024,286
Apr 10, 20261.691.711.671.701.701.19%126,958,400
Apr 9, 20261.711.731.661.681.68-1.75%118,786,000
Apr 8, 20261.691.741.681.711.714.91%147,662,600
Apr 7, 20261.671.801.631.631.63-1.81%495,190,500
Apr 6, 20261.631.691.631.661.662.47%136,538,800
Apr 3, 20261.621.651.601.621.620.62%67,526,560
Apr 2, 20261.621.631.601.611.61-1.23%54,588,680
Apr 1, 20261.601.641.571.631.633.82%60,857,130
Mar 31, 20261.571.581.551.571.570.64%61,611,630
Mar 30, 20261.571.591.541.561.56-0.64%49,752,630
Mar 27, 20261.621.641.561.571.57-3.09%83,324,520
Mar 26, 20261.671.701.621.621.62-2.41%89,056,800
Mar 25, 20261.661.691.641.661.660.61%76,601,650
Mar 24, 20261.661.691.641.651.65-0.60%76,195,050
Mar 23, 20261.611.671.571.661.661.84%106,516,400
Mar 19, 20261.631.651.621.631.63-1.21%18,539,370
Mar 18, 20261.651.681.641.651.65-66,995,400
Mar 17, 20261.631.671.621.651.651.85%75,595,890
Mar 16, 20261.621.651.611.621.62-63,413,720
Mar 13, 20261.621.641.601.621.62-1.22%51,099,470
Mar 12, 20261.611.671.611.641.641.23%84,763,570
Mar 11, 20261.631.651.611.621.62-0.61%51,759,790
Mar 10, 20261.591.641.581.631.634.49%40,920,010
Mar 9, 20261.551.581.521.561.56-1.27%62,096,490
Mar 6, 20261.641.661.561.581.58-3.07%65,135,720
Mar 5, 20261.611.651.611.631.631.87%60,937,760
Mar 4, 20261.561.631.541.601.602.56%108,732,400
Mar 3, 20261.581.611.551.561.56-1.89%45,646,120
Mar 2, 20261.501.611.501.591.59-3.64%73,482,670
Feb 27, 20261.691.701.631.651.65-1.79%59,685,160
Feb 26, 20261.681.711.661.681.68-92,567,870
Feb 25, 20261.721.721.661.681.68-1.75%78,694,160
Feb 24, 20261.751.801.701.711.71-2.29%121,462,500
Feb 23, 20261.751.781.741.751.751.16%107,153,800
Feb 20, 20261.741.761.711.731.73-0.57%75,869,420
Feb 19, 20261.851.861.731.741.74-5.43%122,414,743
Feb 18, 20261.901.951.841.841.84-2.13%173,450,800
Feb 17, 20261.931.931.861.881.88-2.08%161,981,500
Feb 16, 20261.881.941.871.921.923.23%150,507,000
Feb 13, 20261.871.901.831.861.86-260,661,600
Feb 12, 20261.811.871.801.861.863.33%159,628,600
Feb 11, 20261.801.821.781.801.80-156,465,400
Feb 10, 20261.841.841.801.801.80-1.64%145,206,600
Feb 9, 20261.841.871.821.831.830.55%108,641,000
Feb 6, 20261.781.931.781.821.821.68%332,224,300
Feb 5, 20261.861.861.781.791.79-3.76%105,993,900
Feb 4, 20261.931.941.861.861.86-3.63%115,981,513
Feb 3, 20261.992.131.901.931.93-33.45%245,012,100
Feb 2, 20262.883.032.862.901.950.35%81,958,920
Jan 30, 20263.053.072.882.891.94-5.25%110,503,700
Jan 29, 20263.023.143.003.052.051.67%149,415,100
Jan 28, 20263.013.072.993.002.02-106,258,100
Jan 27, 20263.023.092.993.002.02-0.66%78,794,000
Jan 26, 20263.353.353.003.022.03-6.79%193,088,100
Jan 23, 20262.973.242.953.242.189.83%266,430,400
Jan 22, 20262.882.982.882.951.982.79%68,653,640
Jan 21, 20262.912.912.832.871.93-1.37%43,513,020
Jan 20, 20262.922.932.872.911.96-30,084,980
Jan 19, 20262.942.972.902.911.96-1.02%43,948,780
Jan 16, 20262.942.962.892.941.98-28,328,990
Jan 15, 20262.883.002.862.941.982.08%42,013,920
Jan 14, 20262.932.942.872.881.94-1.71%29,593,220
Jan 13, 20262.902.952.882.931.971.03%27,300,090
Jan 12, 20262.932.952.882.901.95-1.02%27,642,390
Jan 9, 20262.923.002.902.931.970.34%40,153,060
Jan 8, 20262.952.952.872.921.96-1.02%27,132,830
Jan 7, 20263.013.032.942.951.98-1.67%40,050,390
Jan 6, 20263.023.073.003.002.02-0.33%54,806,960
Jan 5, 20263.063.102.983.012.02-1.63%99,776,920
Jan 2, 20263.063.083.033.062.060.33%47,700,170
Dec 31, 20253.093.152.983.052.05-0.33%67,136,660
Dec 30, 20253.183.283.013.062.06-3.16%68,707,030
Dec 29, 20253.153.353.153.162.120.32%119,269,300
Dec 26, 20253.353.473.083.152.12-7.35%189,569,000
Dec 25, 20253.543.753.323.402.29-0.29%275,414,800
Dec 24, 20253.093.413.073.412.2910.00%155,255,800
Dec 23, 20253.203.373.043.102.08-5.20%178,531,900
Dec 22, 20253.743.763.273.272.20-9.92%387,328,200
Dec 19, 20253.383.633.363.632.4410.00%285,040,200
Dec 18, 20253.123.303.043.302.2210.00%235,941,400
Dec 17, 20252.743.002.733.002.029.89%213,370,200
Dec 16, 20252.772.782.722.731.84-1.44%36,526,380
Dec 15, 20252.782.802.742.771.86-38,882,310
Dec 12, 20252.802.812.772.771.86-0.72%39,598,570
Dec 11, 20252.772.822.762.791.881.09%38,966,010
Dec 10, 20252.842.852.762.761.86-2.47%33,953,930
Dec 9, 20252.842.872.812.831.90-45,409,590
Dec 8, 20252.852.882.822.831.900.35%30,512,470
Dec 5, 20252.882.892.822.821.90-1.74%41,633,530