TipRanks
Go Ultimate55% OFF

Ege Seramik Sanayi ve Ticaret A.S. (EGSER) Historical Prices

TR:EGSER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.102.101.911.911.91-5.45%1,426,7520.65
Oct 29, 20262.022.021.972.022.02+0.00%00.00
Oct 28, 20262.012.021.972.022.02+0.50%292,2030.13
Oct 27, 20262.032.052.002.012.01-0.99%452,0890.19
Oct 26, 20262.012.082.002.032.03-0.49%457,5670.19
Oct 23, 20262.102.142.002.042.04-2.39%3,482,5221.47
Oct 22, 20262.202.222.082.092.09-5.86%1,741,2840.74
Oct 21, 20262.282.282.202.222.22-3.06%1,284,1230.54
Oct 20, 20262.272.362.212.292.29+3.62%1,060,5970.45
Oct 19, 20262.362.452.202.212.21-6.36%5,474,4982.32
Oct 16, 20262.442.452.312.362.36-4.84%2,961,8531.21
Oct 15, 20262.492.532.462.482.48-0.80%1,150,9100.47
Oct 14, 20262.422.672.372.502.50+2.88%6,238,6962.61
Oct 13, 20262.472.482.412.432.43-1.62%696,1310.29
Oct 12, 20262.552.552.462.472.47-3.14%650,6360.27
Oct 09, 20262.592.632.532.552.55-1.54%1,270,7670.53
Oct 08, 20262.622.622.522.592.59-1.15%416,7340.17
Oct 07, 20262.662.732.602.622.62-1.50%2,002,3120.83
Oct 06, 20262.642.692.622.662.66+0.76%396,7530.16
Oct 05, 20262.652.692.632.642.64+0.76%456,8210.19
Oct 02, 20262.622.652.572.622.62+0.00%410,6810.16
Oct 01, 20262.572.652.522.622.62+2.75%1,666,0340.66
Sep 30, 20262.482.552.402.552.55+2.82%2,130,4240.84
Sep 29, 20262.512.522.462.482.48-0.40%973,8470.38
Sep 28, 20262.572.582.442.492.49-4.60%2,146,8000.83
Sep 25, 20262.622.632.562.612.61-0.38%1,072,4060.41
Sep 24, 20262.712.712.612.622.62-3.32%1,077,3540.40
Sep 23, 20262.672.712.642.712.71+1.12%1,263,3390.47
Sep 22, 20262.622.702.612.682.68+3.08%1,273,1640.46
Sep 21, 20262.692.692.492.602.60-3.35%3,576,0401.26
Sep 18, 20262.782.792.672.692.69-3.58%1,710,0260.58
Sep 17, 20262.782.902.752.792.79+0.36%2,390,8760.77
Sep 16, 20262.862.882.742.782.78-3.14%3,158,4090.99
Sep 15, 20262.912.942.852.872.87-1.37%963,2440.30
Sep 14, 20262.952.982.902.912.91-1.36%1,576,3780.49
Sep 11, 20262.993.022.942.952.95-1.34%1,587,4940.48
Sep 10, 20262.993.062.972.992.99+0.34%1,502,0280.45
Sep 09, 20262.993.032.972.982.98-0.33%1,272,9060.38
Sep 08, 20262.973.012.952.992.99+1.01%1,501,9380.44
Sep 07, 20262.902.992.882.962.96+2.07%1,969,3860.57
Sep 04, 20262.862.932.862.902.90+1.40%1,629,0920.47
Sep 03, 20262.892.942.862.862.86-1.04%1,439,9090.41
Sep 02, 20262.832.902.832.892.89+1.05%1,140,4330.32
Sep 01, 20262.922.932.862.862.86-1.72%730,9220.20
Aug 31, 20262.982.992.892.912.91-2.02%1,571,6880.42
Aug 28, 20263.083.082.972.972.97-2.94%1,746,1930.46
Aug 27, 20263.093.103.033.063.06+0.00%1,572,2430.41
Aug 26, 20263.033.163.033.063.06+0.00%5,623,7201.49
Aug 25, 20263.053.092.993.063.06+0.99%1,865,1830.50
Aug 24, 20263.033.063.013.033.03+0.00%2,543,4340.69