Seranit Granit Seramik Sanayi ve Ticaret A.S. SERNT
BIST · Türkiye · Producer Manufacturing
₺5.11+0.23 (+4.71%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺5.13 | +5.12% | ₺4.97 | ₺5.18 | ₺4.87 | 2.31M |
| 2026-09-30 | ₺4.88 | -3.56% | ₺5.07 | ₺5.11 | ₺4.83 | 1.86M |
| 2026-09-29 | ₺5.06 | -2.69% | ₺5.20 | ₺5.23 | ₺5.04 | 2.43M |
| 2026-09-28 | ₺5.20 | -7.14% | ₺5.47 | ₺5.53 | ₺5.04 | 3.94M |
| 2026-09-25 | ₺5.60 | -0.36% | ₺5.70 | ₺5.70 | ₺5.56 | 1.63M |
| 2026-09-24 | ₺5.62 | -3.10% | ₺5.81 | ₺6.01 | ₺5.62 | 3.58M |
| 2026-09-23 | ₺5.80 | -3.17% | ₺5.94 | ₺6.11 | ₺5.80 | 2.99M |
| 2026-09-22 | ₺5.99 | -0.17% | ₺6.00 | ₺6.20 | ₺5.80 | 4.83M |
| 2026-09-21 | ₺6.00 | -3.69% | ₺5.89 | ₺6.18 | ₺5.62 | 5.28M |
| 2026-09-18 | ₺6.23 | -6.88% | ₺6.67 | ₺6.74 | ₺6.17 | 4.90M |
| 2026-09-17 | ₺6.69 | -7.60% | ₺7.29 | ₺7.55 | ₺6.62 | 9.06M |
| 2026-09-16 | ₺7.24 | -8.93% | ₺8.05 | ₺8.05 | ₺7.16 | 6.16M |
| 2026-09-15 | ₺7.95 | +0.25% | ₺7.93 | ₺8.06 | ₺7.91 | 2.88M |
| 2026-09-14 | ₺7.93 | -4.46% | ₺8.29 | ₺8.30 | ₺7.88 | 4.67M |
| 2026-09-11 | ₺8.30 | -1.19% | ₺8.32 | ₺8.51 | ₺8.20 | 5.70M |
| 2026-09-10 | ₺8.40 | +1.57% | ₺8.36 | ₺8.47 | ₺8.23 | 3.66M |
| 2026-09-09 | ₺8.27 | +0.49% | ₺8.19 | ₺8.39 | ₺8.19 | 4.02M |
| 2026-09-08 | ₺8.23 | -3.29% | ₺8.67 | ₺8.67 | ₺7.99 | 7.53M |
| 2026-09-07 | ₺8.51 | +1.92% | ₺8.40 | ₺8.60 | ₺8.34 | 5.62M |
| 2026-09-04 | ₺8.35 | +1.71% | ₺8.20 | ₺8.37 | ₺8.10 | 4.24M |
| 2026-09-03 | ₺8.21 | +1.48% | ₺8.11 | ₺8.29 | ₺8.00 | 4.95M |
| 2026-09-02 | ₺8.09 | +1.76% | ₺7.95 | ₺8.23 | ₺7.82 | 5.99M |
| 2026-09-01 | ₺7.95 | 0.00% | ₺7.99 | ₺8.04 | ₺7.70 | 3.92M |
| 2026-08-31 | ₺7.95 | -0.13% | ₺7.96 | ₺8.20 | ₺7.88 | 4.53M |
| 2026-08-28 | ₺7.96 | +0.13% | ₺8.00 | ₺8.04 | ₺7.94 | 3.23M |
| 2026-08-27 | ₺7.95 | -0.75% | ₺8.03 | ₺8.07 | ₺7.93 | 2.06M |
| 2026-08-26 | ₺8.01 | +1.39% | ₺7.92 | ₺8.32 | ₺7.91 | 4.16M |
| 2026-08-25 | ₺7.90 | -0.63% | ₺8.00 | ₺8.10 | ₺7.87 | 3.72M |
| 2026-08-24 | ₺7.95 | +3.38% | ₺7.71 | ₺8.35 | ₺7.71 | 7.15M |
| 2026-08-21 | ₺7.69 | -0.13% | ₺7.79 | ₺7.79 | ₺7.66 | 2.90M |
| 2026-08-20 | ₺7.70 | +0.39% | ₺7.74 | ₺7.79 | ₺7.62 | 2.46M |
| 2026-08-19 | ₺7.67 | +0.92% | ₺7.58 | ₺7.71 | ₺7.54 | 3.00M |
| 2026-08-18 | ₺7.60 | -3.18% | ₺7.80 | ₺7.80 | ₺7.60 | 3.23M |
| 2026-08-17 | ₺7.85 | 0.00% | ₺7.87 | ₺7.95 | ₺7.83 | 1.94M |
| 2026-08-14 | ₺7.85 | +0.26% | ₺7.84 | ₺7.94 | ₺7.82 | 1.72M |
| 2026-08-13 | ₺7.83 | +0.90% | ₺7.91 | ₺7.94 | ₺7.77 | 2.25M |
| 2026-08-12 | ₺7.76 | +0.26% | ₺7.78 | ₺7.94 | ₺7.70 | 2.10M |
| 2026-08-11 | ₺7.74 | -1.28% | ₺7.84 | ₺8.03 | ₺7.74 | 2.65M |
| 2026-08-10 | ₺7.84 | -2.12% | ₺8.09 | ₺8.12 | ₺7.83 | 3.16M |
| 2026-08-07 | ₺8.01 | +2.17% | ₺7.84 | ₺8.16 | ₺7.84 | 4.67M |
| 2026-08-06 | ₺7.84 | -2.24% | ₺8.00 | ₺8.17 | ₺7.84 | 3.49M |
| 2026-08-05 | ₺8.02 | -2.91% | ₺8.14 | ₺8.27 | ₺7.91 | 8.50M |
| 2026-08-04 | ₺8.26 | +1.47% | ₺8.15 | ₺8.35 | ₺8.15 | 2.49M |
| 2026-08-03 | ₺8.14 | +0.12% | ₺8.24 | ₺8.30 | ₺8.10 | 2.82M |
| 2026-07-31 | ₺8.13 | +0.74% | ₺8.10 | ₺8.21 | ₺8.01 | 4.31M |
| 2026-07-30 | ₺8.07 | -4.04% | ₺8.42 | ₺8.48 | ₺8.05 | 4.85M |
| 2026-07-29 | ₺8.41 | -2.21% | ₺8.61 | ₺8.70 | ₺8.41 | 4.17M |
| 2026-07-28 | ₺8.60 | +0.23% | ₺8.61 | ₺8.73 | ₺8.56 | 4.10M |
| 2026-07-27 | ₺8.58 | -3.92% | ₺9.02 | ₺9.10 | ₺8.57 | 4.32M |
| 2026-07-24 | ₺8.93 | -4.29% | ₺9.23 | ₺9.44 | ₺8.91 | 4.64M |
| 2026-07-23 | ₺9.33 | +3.21% | ₺9.13 | ₺9.89 | ₺9.01 | 11.63M |
| 2026-07-22 | ₺9.04 | +5.73% | ₺8.62 | ₺9.17 | ₺8.56 | 14.14M |
| 2026-07-21 | ₺8.55 | -3.39% | ₺8.88 | ₺8.93 | ₺8.53 | 6.22M |
| 2026-07-20 | ₺8.85 | +0.11% | ₺8.86 | ₺8.91 | ₺8.70 | 3.72M |
| 2026-07-17 | ₺8.84 | -3.39% | ₺9.15 | ₺9.26 | ₺8.76 | 4.60M |
| 2026-07-16 | ₺9.15 | +0.55% | ₺9.20 | ₺9.30 | ₺9.12 | 3.19M |
| 2026-07-14 | ₺9.10 | +0.66% | ₺9.10 | ₺9.25 | ₺8.95 | 5.23M |
| 2026-07-13 | ₺9.04 | -0.66% | ₺9.20 | ₺9.35 | ₺8.85 | 7.52M |
| 2026-07-10 | ₺9.10 | +4.00% | ₺8.79 | ₺9.16 | ₺8.76 | 3.82M |
| 2026-07-09 | ₺8.75 | -1.91% | ₺9.01 | ₺9.07 | ₺8.75 | 5.15M |
| 2026-07-08 | ₺8.92 | -8.70% | ₺9.77 | ₺9.79 | ₺8.91 | 13.89M |
| 2026-07-07 | ₺9.77 | -3.65% | ₺10.01 | ₺10.11 | ₺9.67 | 7.35M |
| 2026-07-06 | ₺10.14 | +0.50% | ₺10.21 | ₺10.40 | ₺10.06 | 10.68M |
| 2026-07-03 | ₺10.09 | +0.80% | ₺10.02 | ₺10.60 | ₺9.98 | 17.33M |
| 2026-07-02 | ₺10.01 | +2.35% | ₺9.80 | ₺10.47 | ₺9.77 | 16.95M |
| 2026-07-01 | ₺9.78 | +1.24% | ₺9.69 | ₺9.98 | ₺9.63 | 11.80M |
| 2026-06-30 | ₺9.66 | -2.33% | ₺9.91 | ₺10.26 | ₺9.66 | 15.29M |
| 2026-06-29 | ₺9.89 | -3.51% | ₺10.25 | ₺10.30 | ₺9.74 | 12.64M |
| 2026-06-26 | ₺10.25 | -9.93% | ₺11.44 | ₺11.49 | ₺10.25 | 33.78M |
| 2026-06-25 | ₺11.38 | +5.86% | ₺10.70 | ₺11.50 | ₺10.70 | 31.34M |
| 2026-06-24 | ₺10.75 | -1.92% | ₺10.96 | ₺11.37 | ₺10.75 | 29.86M |
| 2026-06-23 | ₺10.96 | -2.32% | ₺11.07 | ₺11.65 | ₺10.65 | 53.36M |
| 2026-06-22 | ₺11.22 | +10.00% | ₺10.27 | ₺11.22 | ₺10.15 | 46.17M |
| 2026-06-19 | ₺10.20 | +5.70% | ₺9.60 | ₺10.36 | ₺9.54 | 26.01M |
| 2026-06-18 | ₺9.65 | +0.52% | ₺9.57 | ₺10.00 | ₺9.54 | 12.96M |
| 2026-06-17 | ₺9.60 | +2.45% | ₺9.40 | ₺9.82 | ₺9.30 | 10.97M |
| 2026-06-16 | ₺9.37 | +0.32% | ₺9.34 | ₺9.58 | ₺9.30 | 6.90M |
| 2026-06-15 | ₺9.34 | +1.63% | ₺9.35 | ₺9.50 | ₺9.23 | 6.70M |
| 2026-06-12 | ₺9.19 | -0.54% | ₺9.39 | ₺9.48 | ₺9.17 | 6.97M |
| 2026-06-11 | ₺9.24 | -1.18% | ₺9.40 | ₺9.57 | ₺9.11 | 12.00M |
| 2026-06-10 | ₺9.35 | -6.97% | ₺10.10 | ₺10.11 | ₺9.34 | 11.32M |
| 2026-06-09 | ₺10.05 | +1.11% | ₺9.94 | ₺10.55 | ₺9.86 | 19.54M |
| 2026-06-08 | ₺9.94 | +3.87% | ₺9.57 | ₺10.17 | ₺9.44 | 10.80M |
| 2026-06-05 | ₺9.57 | -4.78% | ₺10.07 | ₺10.18 | ₺9.42 | 10.88M |
| 2026-06-04 | ₺10.05 | -1.57% | ₺10.28 | ₺10.42 | ₺9.92 | 10.96M |
| 2026-06-03 | ₺10.21 | -1.54% | ₺10.49 | ₺10.96 | ₺10.18 | 19.73M |
| 2026-06-02 | ₺10.37 | -2.72% | ₺10.60 | ₺10.99 | ₺10.23 | 24.68M |
| 2026-06-01 | ₺10.66 | +6.81% | ₺10.13 | ₺10.97 | ₺10.13 | 26.44M |
| 2026-05-29 | ₺9.98 | 0.00% | ₺9.98 | ₺9.98 | ₺9.98 | 0 |
| 2026-05-28 | ₺9.98 | 0.00% | ₺9.98 | ₺9.98 | ₺9.98 | 0 |