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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.0962
CLOSE 4.0736
Low
LOW 2.6231
High
HIGH 5.9283
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.3882 | 5.4211 | 5.1981 | 5.2006 |
| 01/02/2023 | 5.2158 | 5.3198 | 5.1322 | 5.1677 |
| 01/03/2023 | 5.1703 | 5.2412 | 5.0739 | 5.1449 |
| 01/04/2023 | 5.1677 | 5.193 | 4.7546 | 4.7647 |
| 01/05/2023 | 4.7647 | 4.9016 | 4.5265 | 4.823 |
| 01/08/2023 | 4.8889 | 4.8889 | 4.5214 | 4.5518 |
| 01/09/2023 | 4.6076 | 4.6076 | 4.3795 | 4.382 |
| 01/10/2023 | 4.3922 | 4.4505 | 4.1337 | 4.1337 |
| 01/11/2023 | 4.1641 | 4.5468 | 4.0551 | 4.4986 |
| 01/12/2023 | 4.4961 | 4.5594 | 4.3922 | 4.4606 |
| 01/15/2023 | 4.4606 | 4.861 | 4.4505 | 4.7394 |
| 01/16/2023 | 4.7394 | 4.9041 | 4.709 | 4.7521 |
| 01/17/2023 | 4.7521 | 4.8914 | 4.6887 | 4.6887 |
| 01/18/2023 | 4.6887 | 4.7901 | 4.6633 | 4.7394 |
| 01/19/2023 | 4.7444 | 4.7901 | 4.6684 | 4.7673 |
| 01/22/2023 | 4.7724 | 4.8534 | 4.676 | 4.6988 |
| 01/23/2023 | 4.7014 | 4.7014 | 4.4226 | 4.4606 |
| 01/24/2023 | 4.5443 | 4.5443 | 4.2857 | 4.3592 |
| 01/25/2023 | 4.3694 | 4.4708 | 4.3035 | 4.3592 |
| 01/26/2023 | 4.3111 | 4.3465 | 4.1818 | 4.2705 |
| 01/29/2023 | 4.2705 | 4.3719 | 4.2021 | 4.2882 |
| 01/30/2023 | 4.2654 | 4.2654 | 4.0931 | 4.121 |
| 01/31/2023 | 4.121 | 4.1717 | 3.9283 | 3.9283 |
| 02/01/2023 | 3.9283 | 4.0829 | 3.713 | 3.8625 |
| 02/02/2023 | 3.865 | 4.1159 | 3.8422 | 4.1109 |
| 02/05/2023 | 4.1109 | 4.3035 | 4.0196 | 4.1793 |
| 02/06/2023 | 4.1793 | 4.5214 | 3.9689 | 3.9892 |
| 02/14/2023 | 4.2274 | 4.3871 | 4.0196 | 4.3085 |
| 02/15/2023 | 4.306 | 4.4961 | 3.9537 | 4.0171 |
| 02/16/2023 | 4.0272 | 4.1641 | 3.9638 | 4.1083 |
| 02/19/2023 | 4.1058 | 4.5189 | 4.0829 | 4.5189 |
| 02/20/2023 | 4.8154 | 4.97 | 4.8154 | 4.97 |
| 02/21/2023 | 5.2716 | 5.3603 | 4.4733 | 4.7546 |
| 02/22/2023 | 4.7546 | 5.0308 | 4.5189 | 4.8281 |
| 02/23/2023 | 4.8407 | 5.2716 | 4.7622 | 5.0689 |
| 02/26/2023 | 5.0689 | 5.2311 | 4.9067 | 4.9422 |
| 02/27/2023 | 5.0055 | 5.0765 | 4.7343 | 4.7901 |
| 02/28/2023 | 4.8636 | 4.8661 | 4.7546 | 4.7698 |
| 03/01/2023 | 4.5594 | 4.6026 | 4.3694 | 4.3871 |
| 03/02/2023 | 4.3871 | 4.4885 | 4.1261 | 4.2578 |
| 03/05/2023 | 4.2578 | 4.3719 | 4.2376 | 4.268 |
| 03/06/2023 | 4.2857 | 4.3212 | 4.2224 | 4.2224 |
| 03/07/2023 | 4.2325 | 4.2528 | 4.0652 | 4.1286 |
| 03/08/2023 | 4.2502 | 4.3136 | 4.1692 | 4.2198 |
| 03/09/2023 | 4.2325 | 4.2578 | 4.1058 | 4.1387 |
| 03/12/2023 | 4.1666 | 4.2046 | 4.0146 | 4.0348 |
| 03/13/2023 | 4.0348 | 4.1438 | 3.9917 | 3.9917 |
| 03/14/2023 | 4.0019 | 4.0374 | 3.8397 | 3.8548 |
| 03/15/2023 | 3.8675 | 3.9689 | 3.8675 | 3.9131 |
| 03/16/2023 | 3.9334 | 4.0095 | 3.8777 | 3.9081 |
| 03/19/2023 | 3.9081 | 3.9309 | 3.6242 | 3.6267 |
| 03/20/2023 | 3.6267 | 3.7028 | 3.4899 | 3.5355 |
| 03/21/2023 | 3.5533 | 3.6369 | 3.5304 | 3.5989 |
| 03/22/2023 | 3.6065 | 3.832 | 3.5812 | 3.6318 |
| 03/23/2023 | 3.6369 | 3.6977 | 3.5583 | 3.5862 |
| 03/26/2023 | 3.604 | 3.6395 | 3.5533 | 3.5634 |
| 03/27/2023 | 3.5634 | 3.571 | 3.4063 | 3.4291 |
| 03/28/2023 | 3.4468 | 3.4671 | 3.2948 | 3.3834 |
| 03/29/2023 | 3.3885 | 3.4975 | 3.3708 | 3.4139 |
| 03/30/2023 | 3.4139 | 3.4468 | 3.3049 | 3.3505 |
| 04/02/2023 | 3.3581 | 3.4215 | 3.1908 | 3.2643 |
| 04/03/2023 | 3.2871 | 3.3632 | 3.2542 | 3.3632 |
| 04/04/2023 | 3.3708 | 3.4443 | 3.3429 | 3.3531 |
| 04/05/2023 | 3.3556 | 3.4164 | 3.3226 | 3.3657 |
| 04/06/2023 | 3.3632 | 3.4849 | 3.3251 | 3.4595 |
| 04/09/2023 | 3.5609 | 3.5989 | 3.5102 | 3.5432 |
| 04/10/2023 | 3.5432 | 3.6369 | 3.5229 | 3.5862 |
| 04/11/2023 | 3.604 | 3.6141 | 3.5634 | 3.5735 |
| 04/12/2023 | 3.5735 | 3.609 | 3.5178 | 3.5178 |
| 04/13/2023 | 3.5381 | 3.5558 | 3.4696 | 3.495 |
| 04/16/2023 | 3.495 | 3.5634 | 3.4215 | 3.4367 |
| 04/17/2023 | 3.4341 | 3.4722 | 3.3961 | 3.4063 |
| 04/18/2023 | 3.4114 | 3.4367 | 3.3885 | 3.4088 |
| 04/19/2023 | 3.4139 | 3.4316 | 3.2441 | 3.4164 |
| 04/23/2023 | 3.4189 | 3.4823 | 3.3809 | 3.3936 |
| 04/24/2023 | 3.3936 | 3.4088 | 3.2871 | 3.2871 |
| 04/25/2023 | 3.1807 | 3.2618 | 3.1782 | 3.1959 |
| 04/26/2023 | 3.2061 | 3.2441 | 3.1047 | 3.2365 |
| 04/27/2023 | 3.5102 | 3.5583 | 3.4215 | 3.5583 |
| 05/01/2023 | 3.2948 | 3.3328 | 3.2035 | 3.2035 |
| 05/02/2023 | 3.0312 | 3.0413 | 2.8842 | 2.9146 |
| 05/03/2023 | 3.0662 | 3.0662 | 2.8388 | 2.8505 |
| 05/04/2023 | 2.8505 | 2.8796 | 2.7106 | 2.7281 |
| 05/07/2023 | 2.7339 | 2.763 | 2.6581 | 2.7339 |
| 05/08/2023 | 2.7339 | 2.8272 | 2.7106 | 2.7222 |
| 05/09/2023 | 2.7397 | 2.7805 | 2.6698 | 2.7106 |
| 05/10/2023 | 2.7106 | 2.8272 | 2.6989 | 2.8038 |
| 05/11/2023 | 2.8097 | 2.8913 | 2.7689 | 2.8446 |
| 05/14/2023 | 2.8272 | 2.9088 | 2.6231 | 2.833 |
| 05/15/2023 | 2.833 | 2.9146 | 2.833 | 2.8913 |
| 05/16/2023 | 2.8913 | 2.9554 | 2.798 | 2.8738 |
| 05/17/2023 | 2.8796 | 2.8971 | 2.7805 | 2.8038 |
| 05/21/2023 | 2.8038 | 2.8446 | 2.7455 | 2.7689 |
| 05/22/2023 | 2.7689 | 2.798 | 2.7281 | 2.7455 |
| 05/23/2023 | 2.7164 | 2.7805 | 2.7106 | 2.7339 |
| 05/24/2023 | 2.7339 | 2.8446 | 2.7222 | 2.7572 |
| 05/25/2023 | 2.7805 | 2.8213 | 2.7164 | 2.8155 |
| 05/28/2023 | 2.8388 | 2.9729 | 2.8388 | 2.9496 |
| 05/29/2023 | 2.9787 | 3.241 | 2.9496 | 3.241 |
| 05/30/2023 | 3.2935 | 3.5383 | 3.241 | 3.3051 |
| 05/31/2023 | 3.3809 | 3.48 | 3.346 | 3.3868 |
| 06/01/2023 | 3.4392 | 3.5441 | 3.3926 | 3.5325 |
| 06/04/2023 | 3.5908 | 3.6258 | 3.5033 | 3.5675 |
| 06/05/2023 | 3.585 | 3.5966 | 3.4392 | 3.4859 |
| 06/06/2023 | 3.4975 | 3.5558 | 3.4625 | 3.4917 |
| 06/07/2023 | 3.4917 | 3.5616 | 3.4276 | 3.4509 |
| 06/08/2023 | 3.4684 | 3.5033 | 3.4276 | 3.4625 |
| 06/11/2023 | 3.4975 | 3.7423 | 3.4742 | 3.7015 |
| 06/12/2023 | 3.7015 | 3.7132 | 3.4742 | 3.515 |
| 06/13/2023 | 3.5208 | 3.5441 | 3.3926 | 3.4334 |
| 06/14/2023 | 3.4392 | 3.48 | 3.4101 | 3.445 |
| 06/15/2023 | 3.4509 | 3.5092 | 3.3868 | 3.4159 |
| 06/18/2023 | 3.4159 | 3.4217 | 3.3285 | 3.3343 |
| 06/19/2023 | 3.3343 | 3.3518 | 3.2877 | 3.2993 |
| 06/20/2023 | 3.2993 | 3.4625 | 3.2643 | 3.3051 |
| 06/21/2023 | 3.3051 | 3.445 | 3.2702 | 3.4042 |
| 06/22/2023 | 3.4509 | 3.5208 | 3.4101 | 3.4917 |
| 06/25/2023 | 3.4975 | 3.55 | 3.48 | 3.5383 |
| 06/26/2023 | 3.5383 | 3.55 | 3.4859 | 3.5441 |
| 07/02/2023 | 3.5558 | 3.8939 | 3.5558 | 3.8939 |
| 07/03/2023 | 3.9056 | 4.0105 | 3.7831 | 3.8822 |
| 07/04/2023 | 3.9056 | 3.9638 | 3.7598 | 3.8531 |
| 07/05/2023 | 3.8589 | 4.028 | 3.8473 | 3.9697 |
| 07/06/2023 | 3.9755 | 4.3078 | 3.9347 | 4.1912 |
| 07/09/2023 | 4.232 | 4.2786 | 4.1446 | 4.1912 |
| 07/10/2023 | 4.2845 | 4.3894 | 4.0979 | 4.1504 |
| 07/11/2023 | 4.1504 | 4.1854 | 4.0105 | 4.1737 |
| 07/12/2023 | 4.1737 | 4.1912 | 4.0105 | 4.1271 |
| 07/13/2023 | 4.1504 | 4.162 | 4.0455 | 4.1096 |
| 07/16/2023 | 4.1271 | 4.2262 | 4.0863 | 4.1446 |
| 07/17/2023 | 4.2553 | 4.3602 | 4.1679 | 4.2087 |
| 07/18/2023 | 4.2145 | 4.3311 | 4.0863 | 4.2611 |
| 07/19/2023 | 4.3136 | 4.3835 | 4.2611 | 4.3311 |
| 07/20/2023 | 4.4593 | 4.6284 | 4.3661 | 4.4885 |
| 07/23/2023 | 4.5176 | 4.6167 | 4.3952 | 4.4768 |
| 07/24/2023 | 4.4943 | 4.5118 | 4.2611 | 4.2611 |
| 07/25/2023 | 4.2728 | 4.5176 | 4.2553 | 4.4535 |
| 07/26/2023 | 4.471 | 4.5468 | 4.3661 | 4.3894 |
| 07/27/2023 | 4.401 | 4.4535 | 4.3427 | 4.3777 |
| 07/30/2023 | 4.3777 | 4.5643 | 4.3602 | 4.506 |
| 07/31/2023 | 4.506 | 4.5468 | 4.3661 | 4.4244 |
| 08/01/2023 | 4.4244 | 4.4652 | 4.3719 | 4.3952 |
| 08/02/2023 | 4.401 | 4.5118 | 4.3719 | 4.436 |
| 08/03/2023 | 4.4652 | 4.6692 | 4.4477 | 4.6284 |
| 08/06/2023 | 4.6517 | 4.745 | 4.4943 | 4.5992 |
| 08/07/2023 | 4.6459 | 4.7974 | 4.5584 | 4.5876 |
| 08/08/2023 | 4.5992 | 4.6225 | 4.3835 | 4.4418 |
| 08/09/2023 | 4.4418 | 4.4593 | 4.2087 | 4.2087 |
| 08/10/2023 | 4.2087 | 4.3894 | 4.1446 | 4.3486 |
| 08/13/2023 | 4.3719 | 4.4418 | 4.2495 | 4.2611 |
| 08/14/2023 | 4.2611 | 4.3253 | 4.197 | 4.2553 |
| 08/15/2023 | 4.2611 | 4.3311 | 4.232 | 4.2786 |
| 08/16/2023 | 4.2786 | 4.3952 | 4.2436 | 4.3661 |
| 08/17/2023 | 4.401 | 4.4885 | 4.2903 | 4.3019 |
| 08/20/2023 | 4.3019 | 4.5817 | 4.1387 | 4.5643 |
| 08/21/2023 | 4.5701 | 4.7683 | 4.5701 | 4.7216 |
| 08/22/2023 | 4.7333 | 5.1938 | 4.7333 | 4.984 |
| 08/23/2023 | 5.0073 | 5.2638 | 4.5176 | 4.6225 |
| 08/24/2023 | 4.6225 | 4.914 | 4.5584 | 4.879 |
| 08/27/2023 | 4.8965 | 5.0597 | 4.8266 | 4.8266 |
| 08/28/2023 | 4.8266 | 4.8615 | 4.6867 | 4.745 |
| 08/30/2023 | 4.7624 | 4.879 | 4.7158 | 4.7333 |
| 08/31/2023 | 4.7741 | 5.0539 | 4.7216 | 4.9432 |
| 09/03/2023 | 5.0189 | 5.1122 | 4.9548 | 4.9723 |
| 09/04/2023 | 5.0189 | 5.0248 | 4.8324 | 4.8849 |
| 09/05/2023 | 4.9198 | 5.2871 | 4.879 | 5.2638 |
| 09/06/2023 | 5.2754 | 5.2929 | 5.0364 | 5.0831 |
| 09/07/2023 | 5.1064 | 5.1763 | 5.0014 | 5.0422 |
| 09/10/2023 | 5.0597 | 5.2113 | 4.8441 | 4.9373 |
| 09/11/2023 | 4.9548 | 5.0189 | 4.8615 | 4.9606 |
| 09/12/2023 | 4.9665 | 5.0714 | 4.8441 | 4.9606 |
| 09/13/2023 | 4.9548 | 4.9956 | 4.5817 | 4.8266 |
| 09/14/2023 | 4.8324 | 4.8907 | 4.7391 | 4.7858 |
| 09/17/2023 | 4.7858 | 4.8499 | 4.5643 | 4.6051 |
| 09/18/2023 | 4.6109 | 4.8091 | 4.5701 | 4.7624 |
| 09/19/2023 | 4.7799 | 4.914 | 4.7216 | 4.8207 |
| 09/20/2023 | 4.8266 | 4.9257 | 4.7216 | 4.8965 |
| 09/21/2023 | 4.9082 | 5.0539 | 4.9023 | 5.0073 |
| 09/24/2023 | 5.0131 | 5.1938 | 4.9956 | 5.0131 |
| 09/25/2023 | 5.0306 | 5.0947 | 4.8907 | 4.8907 |
| 09/26/2023 | 4.8965 | 4.9665 | 4.8441 | 4.9082 |
| 09/27/2023 | 4.9082 | 5.392 | 4.8849 | 5.1763 |
| 09/28/2023 | 5.1821 | 5.6077 | 5.1297 | 5.6018 |
| 10/01/2023 | 5.6543 | 5.9283 | 5.5377 | 5.6018 |
| 10/02/2023 | 5.6135 | 5.7009 | 5.4211 | 5.4794 |
| 10/03/2023 | 5.4911 | 5.6077 | 5.4095 | 5.4386 |
| 10/04/2023 | 5.4911 | 5.5377 | 5.3046 | 5.4386 |
| 10/05/2023 | 5.4386 | 5.5844 | 5.392 | 5.5727 |
| 10/08/2023 | 5.4678 | 5.4794 | 5.1122 | 5.223 |
| 10/09/2023 | 5.223 | 5.4211 | 5.1938 | 5.2987 |
| 10/10/2023 | 5.3104 | 5.3745 | 5.1588 | 5.1821 |
| 10/11/2023 | 5.1647 | 5.2812 | 4.9198 | 5.0364 |
| 10/12/2023 | 5.0189 | 5.0189 | 4.8382 | 4.8615 |
| 10/15/2023 | 4.8849 | 4.9665 | 4.6459 | 4.6459 |
| 10/16/2023 | 4.6459 | 4.879 | 4.5817 | 4.8033 |
| 10/17/2023 | 4.7799 | 4.7799 | 4.5409 | 4.5468 |
| 10/18/2023 | 4.5584 | 4.6983 | 4.5468 | 4.5643 |
| 10/19/2023 | 4.5584 | 4.6051 | 4.3311 | 4.3369 |
| 10/22/2023 | 4.3369 | 4.506 | 4.3078 | 4.4593 |
| 10/23/2023 | 4.506 | 4.7333 | 4.4652 | 4.64 |
| 10/24/2023 | 4.5817 | 4.7042 | 4.3194 | 4.3194 |
| 10/25/2023 | 4.3194 | 4.5001 | 4.2436 | 4.4244 |
| 10/26/2023 | 4.4302 | 4.5118 | 4.2786 | 4.471 |
| 10/29/2023 | 4.3894 | 4.4127 | 4.2436 | 4.2903 |
| 10/30/2023 | 4.3136 | 4.3427 | 4.1271 | 4.1679 |
| 10/31/2023 | 4.1679 | 4.2087 | 3.9638 | 4.0863 |
| 11/01/2023 | 4.1096 | 4.1504 | 4.0513 | 4.0804 |
| 11/02/2023 | 4.0804 | 4.1329 | 4.0455 | 4.0979 |
| 11/05/2023 | 4.1854 | 4.2611 | 4.1387 | 4.2436 |
| 11/06/2023 | 4.1271 | 4.162 | 3.9813 | 4.0455 |
| 11/07/2023 | 4.0571 | 4.1387 | 4.0396 | 4.0921 |
| 11/08/2023 | 4.0863 | 4.0863 | 3.9872 | 4.0163 |
| 11/09/2023 | 4.0221 | 4.0571 | 3.9872 | 4.0047 |
| 11/12/2023 | 4.0105 | 4.0688 | 3.8123 | 3.8939 |
| 11/13/2023 | 3.8939 | 3.9405 | 3.8123 | 3.8589 |
| 11/14/2023 | 3.8648 | 3.958 | 3.8648 | 3.8822 |
| 11/15/2023 | 3.8822 | 3.9872 | 3.8764 | 3.958 |
| 11/16/2023 | 3.9638 | 3.993 | 3.9056 | 3.9697 |
| 11/19/2023 | 3.993 | 4.1737 | 3.993 | 4.1329 |
| 11/20/2023 | 4.1446 | 4.2145 | 4.0804 | 4.1271 |
| 11/21/2023 | 4.1329 | 4.1737 | 4.0804 | 4.1037 |
| 11/22/2023 | 4.1037 | 4.1329 | 4.0513 | 4.0629 |
| 11/23/2023 | 4.0629 | 4.0921 | 3.9988 | 4.0396 |
| 11/26/2023 | 4.0396 | 4.1912 | 4.0396 | 4.1271 |
| 11/27/2023 | 4.1329 | 4.1329 | 4.0513 | 4.0746 |
| 11/28/2023 | 4.0746 | 4.1096 | 3.9522 | 3.9872 |
| 11/29/2023 | 3.993 | 4.0105 | 3.8997 | 3.923 |
| 11/30/2023 | 3.9464 | 3.993 | 3.8648 | 3.9872 |
| 12/03/2023 | 3.9872 | 3.9988 | 3.8881 | 3.9056 |
| 12/04/2023 | 3.9056 | 3.9755 | 3.8881 | 3.9056 |
| 12/05/2023 | 3.9056 | 3.9114 | 3.719 | 3.719 |
| 12/06/2023 | 3.7249 | 3.7715 | 3.6549 | 3.7365 |
| 12/07/2023 | 3.7482 | 3.8414 | 3.7482 | 3.789 |
| 12/10/2023 | 3.789 | 3.8006 | 3.6141 | 3.6316 |
| 12/11/2023 | 3.6374 | 3.6666 | 3.5092 | 3.5908 |
| 12/12/2023 | 3.5908 | 3.6083 | 3.48 | 3.4859 |
| 12/13/2023 | 3.515 | 3.6141 | 3.4742 | 3.5675 |
| 12/14/2023 | 3.923 | 3.923 | 3.6083 | 3.6491 |
| 12/17/2023 | 3.6607 | 3.7015 | 3.4975 | 3.515 |
| 12/18/2023 | 3.59 | 3.59 | 3.21 | 3.26 |
| 12/19/2023 | 3.27 | 3.58 | 3.26 | 3.58 |
| 12/20/2023 | 3.58 | 3.93 | 3.46 | 3.48 |
| 12/21/2023 | 3.48 | 3.67 | 3.32 | 3.33 |
| 12/24/2023 | 3.33 | 3.33 | 3.02 | 3.11 |
| 12/25/2023 | 3.15 | 3.2 | 3.05 | 3.13 |
| 12/26/2023 | 3.13 | 3.28 | 3.12 | 3.17 |
| 12/27/2023 | 3.18 | 3.35 | 3.17 | 3.3 |
| 12/28/2023 | 3.38 | 3.56 | 3.27 | 3.54 |