EGSER
EGE SERAMİK SANAYİ VE TİCARET A.Ş.
15:10:00
3.34 ₺
+0.130 (%+4.05)
Previous Close: 3.21·
Volatility: 4.980
Day Low₺3.18
Day High₺3.34
Market Data
Spot Rate
B:3.33
A:3.34
Week over week (WoW)
+3.73%
Month over month (MoM)
-7.99%
Year to date (YTD)
+11.71%
Year over year (YoY)
+15.57%
EGSER: EGE SERAMİK SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.3293
CLOSE 0.3292
Low
LOW 0.2683
High
HIGH 0.4559
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3208 | 0.3208 | 0.3123 | 0.3161 |
| 01/02/2019 | 0.3142 | 0.3142 | 0.3008 | 0.3018 |
| 01/03/2019 | 0.3018 | 0.3056 | 0.3008 | 0.3046 |
| 01/06/2019 | 0.3056 | 0.3094 | 0.3018 | 0.3056 |
| 01/07/2019 | 0.3056 | 0.3075 | 0.3027 | 0.3075 |
| 01/08/2019 | 0.3075 | 0.3113 | 0.3046 | 0.3094 |
| 01/09/2019 | 0.3094 | 0.3123 | 0.3085 | 0.3094 |
| 01/10/2019 | 0.3094 | 0.3132 | 0.3066 | 0.3094 |
| 01/13/2019 | 0.3085 | 0.3123 | 0.3075 | 0.3123 |
| 01/14/2019 | 0.3132 | 0.3151 | 0.3103 | 0.3142 |
| 01/15/2019 | 0.3151 | 0.3208 | 0.3142 | 0.3161 |
| 01/16/2019 | 0.317 | 0.3228 | 0.3151 | 0.317 |
| 01/17/2019 | 0.317 | 0.3257 | 0.3161 | 0.3199 |
| 01/20/2019 | 0.3199 | 0.3304 | 0.318 | 0.3275 |
| 01/21/2019 | 0.3285 | 0.3323 | 0.3285 | 0.3285 |
| 01/22/2019 | 0.3285 | 0.3304 | 0.3266 | 0.3304 |
| 01/23/2019 | 0.3304 | 0.3333 | 0.3285 | 0.3323 |
| 01/24/2019 | 0.3323 | 0.3323 | 0.3285 | 0.3304 |
| 01/27/2019 | 0.3304 | 0.3333 | 0.3295 | 0.3314 |
| 01/28/2019 | 0.3304 | 0.338 | 0.3295 | 0.3371 |
| 01/29/2019 | 0.339 | 0.3476 | 0.3352 | 0.3467 |
| 01/30/2019 | 0.3514 | 0.3562 | 0.3409 | 0.3467 |
| 01/31/2019 | 0.3476 | 0.3514 | 0.3409 | 0.3476 |
| 02/03/2019 | 0.3534 | 0.3534 | 0.3457 | 0.3485 |
| 02/04/2019 | 0.3457 | 0.3534 | 0.3419 | 0.3457 |
| 02/05/2019 | 0.3438 | 0.3485 | 0.34 | 0.3476 |
| 02/06/2019 | 0.3476 | 0.3505 | 0.3419 | 0.3485 |
| 02/07/2019 | 0.3495 | 0.3514 | 0.3457 | 0.3505 |
| 02/10/2019 | 0.3524 | 0.3591 | 0.3485 | 0.3591 |
| 02/11/2019 | 0.361 | 0.3619 | 0.3514 | 0.3524 |
| 02/12/2019 | 0.3543 | 0.3543 | 0.3409 | 0.3485 |
| 02/13/2019 | 0.3485 | 0.3485 | 0.34 | 0.3447 |
| 02/14/2019 | 0.3447 | 0.3476 | 0.3295 | 0.3362 |
| 02/17/2019 | 0.3352 | 0.3352 | 0.3218 | 0.3314 |
| 02/18/2019 | 0.3304 | 0.3314 | 0.3228 | 0.3304 |
| 02/19/2019 | 0.3304 | 0.3362 | 0.3275 | 0.3362 |
| 02/20/2019 | 0.3371 | 0.338 | 0.3323 | 0.3352 |
| 02/21/2019 | 0.3371 | 0.3371 | 0.3333 | 0.3362 |
| 02/24/2019 | 0.3362 | 0.3428 | 0.3362 | 0.339 |
| 02/25/2019 | 0.339 | 0.3419 | 0.3371 | 0.3419 |
| 02/26/2019 | 0.3419 | 0.3447 | 0.339 | 0.3409 |
| 02/27/2019 | 0.3409 | 0.3485 | 0.338 | 0.3485 |
| 02/28/2019 | 0.3467 | 0.3514 | 0.339 | 0.3428 |
| 03/03/2019 | 0.3447 | 0.3467 | 0.3342 | 0.34 |
| 03/04/2019 | 0.339 | 0.3409 | 0.3342 | 0.3362 |
| 03/05/2019 | 0.3371 | 0.339 | 0.3304 | 0.3314 |
| 03/06/2019 | 0.3323 | 0.3342 | 0.3266 | 0.3314 |
| 03/07/2019 | 0.3285 | 0.3304 | 0.3218 | 0.3304 |
| 03/10/2019 | 0.3304 | 0.3333 | 0.3257 | 0.3285 |
| 03/11/2019 | 0.3275 | 0.3275 | 0.3228 | 0.3266 |
| 03/12/2019 | 0.3275 | 0.34 | 0.3238 | 0.34 |
| 03/13/2019 | 0.34 | 0.3419 | 0.3304 | 0.338 |
| 03/14/2019 | 0.34 | 0.34 | 0.3342 | 0.3371 |
| 03/17/2019 | 0.338 | 0.3428 | 0.3342 | 0.3428 |
| 03/18/2019 | 0.3428 | 0.3428 | 0.339 | 0.34 |
| 03/19/2019 | 0.3409 | 0.3428 | 0.3371 | 0.3371 |
| 03/20/2019 | 0.3371 | 0.3428 | 0.3352 | 0.338 |
| 03/21/2019 | 0.338 | 0.339 | 0.3228 | 0.3247 |
| 03/24/2019 | 0.3247 | 0.3295 | 0.317 | 0.3295 |
| 03/25/2019 | 0.3266 | 0.3304 | 0.3228 | 0.3247 |
| 03/26/2019 | 0.3247 | 0.3314 | 0.3008 | 0.3228 |
| 03/27/2019 | 0.3199 | 0.3238 | 0.3142 | 0.317 |
| 03/28/2019 | 0.318 | 0.319 | 0.3132 | 0.3151 |
| 03/31/2019 | 0.3151 | 0.3266 | 0.3103 | 0.3228 |
| 04/01/2019 | 0.3257 | 0.3314 | 0.319 | 0.3304 |
| 04/02/2019 | 0.3314 | 0.3314 | 0.3247 | 0.3295 |
| 04/03/2019 | 0.3314 | 0.3323 | 0.3247 | 0.3304 |
| 04/04/2019 | 0.3323 | 0.3323 | 0.3228 | 0.3266 |
| 04/07/2019 | 0.3275 | 0.3275 | 0.3218 | 0.3238 |
| 04/08/2019 | 0.3257 | 0.3275 | 0.3228 | 0.3238 |
| 04/09/2019 | 0.3247 | 0.3314 | 0.3199 | 0.3266 |
| 04/10/2019 | 0.3285 | 0.3285 | 0.3247 | 0.3247 |
| 04/11/2019 | 0.3266 | 0.3333 | 0.3238 | 0.3333 |
| 04/14/2019 | 0.34 | 0.3428 | 0.3285 | 0.3295 |
| 04/15/2019 | 0.3314 | 0.339 | 0.3285 | 0.3295 |
| 04/16/2019 | 0.3295 | 0.3362 | 0.3275 | 0.3323 |
| 04/17/2019 | 0.3323 | 0.3505 | 0.3247 | 0.3467 |
| 04/18/2019 | 0.3467 | 0.3476 | 0.3333 | 0.339 |
| 04/21/2019 | 0.338 | 0.338 | 0.3304 | 0.3304 |
| 04/23/2019 | 0.3304 | 0.3314 | 0.3247 | 0.3257 |
| 04/24/2019 | 0.3257 | 0.3275 | 0.3218 | 0.3266 |
| 04/25/2019 | 0.3266 | 0.3275 | 0.3247 | 0.3275 |
| 04/28/2019 | 0.3285 | 0.3333 | 0.3285 | 0.3323 |
| 04/29/2019 | 0.3333 | 0.339 | 0.3314 | 0.3342 |
| 05/01/2019 | 0.3208 | 0.3228 | 0.3036 | 0.319 |
| 05/02/2019 | 0.319 | 0.319 | 0.3103 | 0.3113 |
| 05/05/2019 | 0.3094 | 0.3094 | 0.3018 | 0.3036 |
| 05/06/2019 | 0.2989 | 0.3056 | 0.2932 | 0.3056 |
| 05/07/2019 | 0.3056 | 0.3075 | 0.3008 | 0.3036 |
| 05/08/2019 | 0.3036 | 0.3056 | 0.2941 | 0.296 |
| 05/09/2019 | 0.2989 | 0.3008 | 0.2951 | 0.296 |
| 05/12/2019 | 0.296 | 0.3036 | 0.2846 | 0.296 |
| 05/13/2019 | 0.2932 | 0.298 | 0.2884 | 0.2932 |
| 05/14/2019 | 0.2941 | 0.2941 | 0.2769 | 0.2836 |
| 05/15/2019 | 0.2836 | 0.2913 | 0.2798 | 0.2913 |
| 05/16/2019 | 0.2903 | 0.2913 | 0.2846 | 0.2913 |
| 05/19/2019 | 0.2913 | 0.296 | 0.2894 | 0.2932 |
| 05/20/2019 | 0.2932 | 0.2941 | 0.2846 | 0.2913 |
| 05/21/2019 | 0.2894 | 0.2922 | 0.2836 | 0.2836 |
| 05/22/2019 | 0.2817 | 0.2817 | 0.2683 | 0.2741 |
| 05/23/2019 | 0.276 | 0.2769 | 0.2712 | 0.2741 |
| 05/26/2019 | 0.2798 | 0.2809 | 0.2744 | 0.2798 |
| 05/27/2019 | 0.2809 | 0.2884 | 0.2798 | 0.2841 |
| 05/28/2019 | 0.2841 | 0.2895 | 0.2755 | 0.2863 |
| 05/29/2019 | 0.2874 | 0.296 | 0.2841 | 0.296 |
| 05/30/2019 | 0.296 | 0.2982 | 0.2874 | 0.2982 |
| 06/02/2019 | 0.3003 | 0.3003 | 0.2928 | 0.2938 |
| 06/06/2019 | 0.296 | 0.2993 | 0.295 | 0.2982 |
| 06/09/2019 | 0.2993 | 0.3036 | 0.2971 | 0.3025 |
| 06/10/2019 | 0.3057 | 0.3068 | 0.295 | 0.296 |
| 06/11/2019 | 0.296 | 0.2982 | 0.2928 | 0.2971 |
| 06/12/2019 | 0.2982 | 0.2982 | 0.2895 | 0.2895 |
| 06/13/2019 | 0.2906 | 0.2928 | 0.2863 | 0.2895 |
| 06/16/2019 | 0.2895 | 0.2982 | 0.2874 | 0.2982 |
| 06/17/2019 | 0.2982 | 0.3003 | 0.2906 | 0.2993 |
| 06/18/2019 | 0.2993 | 0.3014 | 0.295 | 0.2971 |
| 06/19/2019 | 0.2971 | 0.3014 | 0.296 | 0.2993 |
| 06/20/2019 | 0.2993 | 0.3003 | 0.2938 | 0.3003 |
| 06/23/2019 | 0.3014 | 0.3036 | 0.2971 | 0.2993 |
| 06/24/2019 | 0.2993 | 0.3057 | 0.296 | 0.3036 |
| 06/25/2019 | 0.3057 | 0.3101 | 0.3025 | 0.3036 |
| 06/26/2019 | 0.3047 | 0.309 | 0.2993 | 0.3003 |
| 06/27/2019 | 0.3003 | 0.3241 | 0.296 | 0.3187 |
| 06/30/2019 | 0.3187 | 0.3241 | 0.3155 | 0.3231 |
| 07/01/2019 | 0.3231 | 0.3231 | 0.3155 | 0.3187 |
| 07/02/2019 | 0.3176 | 0.3231 | 0.3165 | 0.3176 |
| 07/03/2019 | 0.3176 | 0.3187 | 0.3101 | 0.3133 |
| 07/04/2019 | 0.3144 | 0.3176 | 0.3133 | 0.3144 |
| 07/07/2019 | 0.3101 | 0.3295 | 0.309 | 0.3263 |
| 07/08/2019 | 0.3274 | 0.3327 | 0.3101 | 0.3231 |
| 07/09/2019 | 0.3231 | 0.3252 | 0.3112 | 0.3231 |
| 07/10/2019 | 0.3198 | 0.3241 | 0.3176 | 0.3241 |
| 07/11/2019 | 0.3241 | 0.3241 | 0.3133 | 0.3165 |
| 07/15/2019 | 0.3187 | 0.3187 | 0.3112 | 0.3144 |
| 07/16/2019 | 0.3122 | 0.3208 | 0.3112 | 0.3144 |
| 07/17/2019 | 0.3144 | 0.3165 | 0.3122 | 0.3155 |
| 07/18/2019 | 0.3155 | 0.3165 | 0.3133 | 0.3165 |
| 07/21/2019 | 0.3165 | 0.3219 | 0.3133 | 0.3144 |
| 07/22/2019 | 0.3144 | 0.3155 | 0.3122 | 0.3133 |
| 07/23/2019 | 0.3133 | 0.3219 | 0.309 | 0.3122 |
| 07/24/2019 | 0.3112 | 0.3144 | 0.3101 | 0.3133 |
| 07/25/2019 | 0.3133 | 0.3133 | 0.3101 | 0.3133 |
| 07/28/2019 | 0.3133 | 0.3187 | 0.3101 | 0.3176 |
| 07/29/2019 | 0.3187 | 0.3198 | 0.3144 | 0.3198 |
| 07/30/2019 | 0.3198 | 0.3274 | 0.3187 | 0.3219 |
| 07/31/2019 | 0.3219 | 0.3252 | 0.3198 | 0.3198 |
| 08/01/2019 | 0.3176 | 0.3219 | 0.3155 | 0.3198 |
| 08/04/2019 | 0.3198 | 0.3274 | 0.3198 | 0.3198 |
| 08/05/2019 | 0.3176 | 0.3241 | 0.3165 | 0.3198 |
| 08/06/2019 | 0.3198 | 0.3219 | 0.3133 | 0.3187 |
| 08/07/2019 | 0.3187 | 0.3187 | 0.3036 | 0.3101 |
| 08/08/2019 | 0.3057 | 0.3057 | 0.2917 | 0.3047 |
| 08/14/2019 | 0.3025 | 0.3025 | 0.296 | 0.3025 |
| 08/15/2019 | 0.3025 | 0.3036 | 0.295 | 0.2993 |
| 08/18/2019 | 0.2993 | 0.3079 | 0.296 | 0.296 |
| 08/19/2019 | 0.2971 | 0.3003 | 0.2971 | 0.3003 |
| 08/20/2019 | 0.3025 | 0.3036 | 0.2971 | 0.2982 |
| 08/21/2019 | 0.2971 | 0.3068 | 0.2971 | 0.3068 |
| 08/22/2019 | 0.3079 | 0.3079 | 0.3036 | 0.3057 |
| 08/25/2019 | 0.3036 | 0.3155 | 0.3003 | 0.3079 |
| 08/26/2019 | 0.309 | 0.3122 | 0.3068 | 0.309 |
| 08/27/2019 | 0.3112 | 0.3112 | 0.3036 | 0.3036 |
| 08/28/2019 | 0.3047 | 0.3165 | 0.3036 | 0.3112 |
| 09/01/2019 | 0.3112 | 0.3112 | 0.3068 | 0.309 |
| 09/02/2019 | 0.3101 | 0.3176 | 0.3079 | 0.309 |
| 09/03/2019 | 0.3101 | 0.3274 | 0.309 | 0.3165 |
| 09/04/2019 | 0.3165 | 0.3219 | 0.3144 | 0.3219 |
| 09/05/2019 | 0.3219 | 0.3231 | 0.3133 | 0.3155 |
| 09/08/2019 | 0.3133 | 0.3274 | 0.3122 | 0.3241 |
| 09/09/2019 | 0.3241 | 0.3295 | 0.3231 | 0.3231 |
| 09/10/2019 | 0.3241 | 0.3284 | 0.3219 | 0.3231 |
| 09/11/2019 | 0.3274 | 0.3338 | 0.3231 | 0.3241 |
| 09/12/2019 | 0.3241 | 0.3295 | 0.3241 | 0.3263 |
| 09/15/2019 | 0.3274 | 0.3382 | 0.3274 | 0.3327 |
| 09/16/2019 | 0.3349 | 0.3349 | 0.3263 | 0.3274 |
| 09/17/2019 | 0.3306 | 0.3349 | 0.3241 | 0.3284 |
| 09/18/2019 | 0.3306 | 0.3306 | 0.3219 | 0.3231 |
| 09/19/2019 | 0.3219 | 0.3403 | 0.3144 | 0.3208 |
| 09/22/2019 | 0.3198 | 0.3241 | 0.3155 | 0.3155 |
| 09/23/2019 | 0.3176 | 0.3295 | 0.3176 | 0.3252 |
| 09/24/2019 | 0.3252 | 0.3295 | 0.3231 | 0.3263 |
| 09/25/2019 | 0.3274 | 0.3284 | 0.3231 | 0.3252 |
| 09/26/2019 | 0.3241 | 0.3338 | 0.3241 | 0.3306 |
| 09/29/2019 | 0.3317 | 0.3371 | 0.3295 | 0.3327 |
| 09/30/2019 | 0.336 | 0.3382 | 0.3252 | 0.3263 |
| 10/01/2019 | 0.3284 | 0.3371 | 0.3252 | 0.3306 |
| 10/02/2019 | 0.336 | 0.336 | 0.3241 | 0.3263 |
| 10/03/2019 | 0.3317 | 0.3317 | 0.3252 | 0.3252 |
| 10/06/2019 | 0.3252 | 0.3306 | 0.3231 | 0.3231 |
| 10/07/2019 | 0.3187 | 0.3252 | 0.3144 | 0.3187 |
| 10/08/2019 | 0.3187 | 0.3219 | 0.3112 | 0.3112 |
| 10/09/2019 | 0.3112 | 0.3144 | 0.3025 | 0.3079 |
| 10/10/2019 | 0.3112 | 0.3219 | 0.3079 | 0.3155 |
| 10/13/2019 | 0.3112 | 0.3133 | 0.295 | 0.2993 |
| 10/14/2019 | 0.3003 | 0.3068 | 0.3003 | 0.3057 |
| 10/15/2019 | 0.3025 | 0.3047 | 0.2938 | 0.3036 |
| 10/16/2019 | 0.3036 | 0.3068 | 0.3025 | 0.3057 |
| 10/17/2019 | 0.3133 | 0.3144 | 0.3057 | 0.3133 |
| 10/20/2019 | 0.3122 | 0.3133 | 0.3068 | 0.3122 |
| 10/21/2019 | 0.3112 | 0.3155 | 0.3112 | 0.3144 |
| 10/22/2019 | 0.3176 | 0.3284 | 0.3144 | 0.3284 |
| 10/23/2019 | 0.3457 | 0.3565 | 0.3295 | 0.3317 |
| 10/24/2019 | 0.3349 | 0.3414 | 0.3274 | 0.3327 |
| 10/27/2019 | 0.3327 | 0.3327 | 0.3263 | 0.3274 |
| 10/29/2019 | 0.3252 | 0.3414 | 0.3187 | 0.3371 |
| 10/30/2019 | 0.3241 | 0.3393 | 0.3241 | 0.3338 |
| 10/31/2019 | 0.3371 | 0.3414 | 0.3284 | 0.3338 |
| 11/03/2019 | 0.3349 | 0.3371 | 0.3306 | 0.336 |
| 11/04/2019 | 0.3382 | 0.3403 | 0.3338 | 0.336 |
| 11/05/2019 | 0.336 | 0.3403 | 0.3231 | 0.3338 |
| 11/06/2019 | 0.3338 | 0.3403 | 0.3317 | 0.3403 |
| 11/07/2019 | 0.3403 | 0.3608 | 0.3403 | 0.3522 |
| 11/10/2019 | 0.3522 | 0.3565 | 0.3479 | 0.3544 |
| 11/11/2019 | 0.3544 | 0.3565 | 0.3522 | 0.3555 |
| 11/12/2019 | 0.3565 | 0.3608 | 0.3522 | 0.3522 |
| 11/13/2019 | 0.35 | 0.3695 | 0.3457 | 0.3662 |
| 11/14/2019 | 0.3695 | 0.3727 | 0.3619 | 0.3662 |
| 11/17/2019 | 0.3662 | 0.3813 | 0.3619 | 0.3803 |
| 11/18/2019 | 0.3846 | 0.3846 | 0.3717 | 0.3738 |
| 11/19/2019 | 0.3738 | 0.377 | 0.3598 | 0.3662 |
| 11/20/2019 | 0.3651 | 0.3738 | 0.3565 | 0.3706 |
| 11/21/2019 | 0.3717 | 0.3792 | 0.3695 | 0.3717 |
| 11/24/2019 | 0.3727 | 0.3749 | 0.3641 | 0.3673 |
| 11/25/2019 | 0.3662 | 0.3695 | 0.3555 | 0.363 |
| 11/26/2019 | 0.3651 | 0.3727 | 0.3608 | 0.3706 |
| 11/27/2019 | 0.3727 | 0.3868 | 0.3673 | 0.3727 |
| 11/28/2019 | 0.3749 | 0.3803 | 0.3717 | 0.3781 |
| 12/01/2019 | 0.3781 | 0.3911 | 0.3781 | 0.3878 |
| 12/02/2019 | 0.3889 | 0.3911 | 0.3803 | 0.3803 |
| 12/03/2019 | 0.3836 | 0.3976 | 0.3813 | 0.3922 |
| 12/04/2019 | 0.3943 | 0.403 | 0.3932 | 0.3965 |
| 12/05/2019 | 0.3987 | 0.3987 | 0.3889 | 0.3932 |
| 12/08/2019 | 0.3932 | 0.3954 | 0.39 | 0.3922 |
| 12/09/2019 | 0.3932 | 0.3976 | 0.3825 | 0.3836 |
| 12/10/2019 | 0.3846 | 0.3932 | 0.3803 | 0.3922 |
| 12/11/2019 | 0.3954 | 0.4105 | 0.3954 | 0.3965 |
| 12/12/2019 | 0.3976 | 0.4084 | 0.39 | 0.3976 |
| 12/15/2019 | 0.3976 | 0.4062 | 0.3954 | 0.4019 |
| 12/16/2019 | 0.4051 | 0.4559 | 0.4008 | 0.4073 |
| 12/17/2019 | 0.4041 | 0.4041 | 0.3922 | 0.3954 |
| 12/18/2019 | 0.3997 | 0.3997 | 0.3911 | 0.3932 |
| 12/19/2019 | 0.3954 | 0.3976 | 0.3922 | 0.3954 |
| 12/22/2019 | 0.3965 | 0.4051 | 0.3911 | 0.3965 |
| 12/23/2019 | 0.3976 | 0.4116 | 0.3965 | 0.4041 |
| 12/24/2019 | 0.4051 | 0.4084 | 0.3997 | 0.4008 |
| 12/25/2019 | 0.403 | 0.4041 | 0.3943 | 0.3976 |
| 12/26/2019 | 0.3987 | 0.403 | 0.3965 | 0.3987 |
| 12/29/2019 | 0.3987 | 0.4051 | 0.3976 | 0.4051 |
| 12/30/2019 | 0.4062 | 0.4073 | 0.3965 | 0.4008 |