USAK
UŞAK SERAMİK SANAYİ A.Ş. (USAK)
0.430
₺
-0.020 (%-4.44)
USAK: UŞAK SERAMİK SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for UŞAK SERAMİK SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 2.6561
CLOSE 2.6459
Low
LOW 1.3516
High
HIGH 4.8616
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 1.7953 | 1.8155 | 1.7604 | 1.7752 |
| 01/02/2025 | 1.7806 | 1.8559 | 1.7631 | 1.8545 |
| 01/05/2025 | 1.8586 | 2.0388 | 1.8438 | 2.0388 |
| 01/06/2025 | 2.0441 | 2.071 | 1.95 | 1.9634 |
| 01/07/2025 | 1.9419 | 1.9634 | 1.872 | 1.8908 |
| 01/08/2025 | 1.911 | 1.9769 | 1.8774 | 1.9056 |
| 01/09/2025 | 1.9137 | 1.9312 | 1.876 | 1.9016 |
| 01/12/2025 | 1.9016 | 2.0159 | 1.8854 | 1.9097 |
| 01/13/2025 | 1.9029 | 1.9164 | 1.872 | 1.8962 |
| 01/14/2025 | 1.8935 | 1.9473 | 1.8061 | 1.915 |
| 01/15/2025 | 1.915 | 1.9419 | 1.8774 | 1.9083 |
| 01/16/2025 | 1.9352 | 1.9715 | 1.8828 | 1.8989 |
| 01/19/2025 | 1.9097 | 1.9177 | 1.8693 | 1.8801 |
| 01/20/2025 | 1.8895 | 1.9097 | 1.8451 | 1.868 |
| 01/21/2025 | 1.8693 | 1.8828 | 1.837 | 1.8464 |
| 01/22/2025 | 1.8505 | 1.8801 | 1.8317 | 1.8343 |
| 01/23/2025 | 1.8828 | 2.0172 | 1.8747 | 1.9782 |
| 01/26/2025 | 1.9567 | 1.9621 | 1.8317 | 1.833 |
| 01/27/2025 | 1.8451 | 1.8908 | 1.8236 | 1.829 |
| 01/28/2025 | 1.8303 | 1.8505 | 1.7832 | 1.7846 |
| 01/29/2025 | 1.798 | 1.8074 | 1.7604 | 1.7617 |
| 01/30/2025 | 1.7644 | 1.8747 | 1.7523 | 1.7684 |
| 02/02/2025 | 1.7631 | 1.7684 | 1.7294 | 1.7308 |
| 02/03/2025 | 1.7375 | 1.7644 | 1.7281 | 1.7335 |
| 02/04/2025 | 1.7402 | 1.7429 | 1.673 | 1.677 |
| 02/05/2025 | 1.6851 | 1.72 | 1.6662 | 1.6878 |
| 02/06/2025 | 1.6743 | 1.829 | 1.6407 | 1.7483 |
| 02/09/2025 | 1.755 | 1.7752 | 1.6878 | 1.7147 |
| 02/10/2025 | 1.7147 | 1.7147 | 1.6205 | 1.6205 |
| 02/11/2025 | 1.6272 | 1.7416 | 1.5734 | 1.6272 |
| 02/12/2025 | 1.6272 | 1.6609 | 1.6003 | 1.6003 |
| 02/13/2025 | 1.6071 | 1.6609 | 1.5869 | 1.5936 |
| 02/16/2025 | 1.6003 | 1.6272 | 1.5869 | 1.5936 |
| 02/17/2025 | 1.6003 | 1.6003 | 1.5533 | 1.56 |
| 02/18/2025 | 1.56 | 1.5734 | 1.5197 | 1.5264 |
| 02/19/2025 | 1.5264 | 1.56 | 1.5129 | 1.5466 |
| 02/20/2025 | 1.5466 | 1.56 | 1.4793 | 1.4995 |
| 02/23/2025 | 1.5129 | 1.5264 | 1.4928 | 1.5062 |
| 02/24/2025 | 1.5129 | 1.5129 | 1.4188 | 1.4255 |
| 02/25/2025 | 1.4255 | 1.4322 | 1.3919 | 1.4053 |
| 02/26/2025 | 1.4053 | 1.4928 | 1.3986 | 1.4255 |
| 02/27/2025 | 1.4255 | 1.4659 | 1.3919 | 1.3986 |
| 03/02/2025 | 1.4053 | 1.4255 | 1.3784 | 1.3852 |
| 03/03/2025 | 1.3919 | 1.3986 | 1.3516 | 1.3583 |
| 03/04/2025 | 1.3516 | 1.3784 | 1.3516 | 1.3717 |
| 03/05/2025 | 1.3717 | 1.5062 | 1.3717 | 1.4793 |
| 03/06/2025 | 1.4793 | 1.6272 | 1.4457 | 1.6272 |
| 03/09/2025 | 1.6541 | 1.7886 | 1.6541 | 1.7886 |
| 03/10/2025 | 1.9231 | 1.9634 | 1.8088 | 1.8155 |
| 03/11/2025 | 1.8155 | 1.9366 | 1.7147 | 1.8088 |
| 03/12/2025 | 1.8155 | 1.876 | 1.7281 | 1.7886 |
| 03/13/2025 | 1.7953 | 1.8088 | 1.7079 | 1.7147 |
| 03/16/2025 | 1.7147 | 1.8828 | 1.681 | 1.8828 |
| 03/17/2025 | 1.9836 | 2.071 | 1.95 | 2.071 |
| 03/18/2025 | 2.0172 | 2.2728 | 1.8828 | 1.9903 |
| 03/19/2025 | 2.024 | 2.1853 | 2.0105 | 2.1853 |
| 03/20/2025 | 2.2526 | 2.3803 | 2.0845 | 2.2593 |
| 03/23/2025 | 2.2526 | 2.4812 | 2.1988 | 2.4812 |
| 03/24/2025 | 2.5283 | 2.7233 | 2.5283 | 2.7233 |
| 03/25/2025 | 2.851 | 2.9922 | 2.7367 | 2.9922 |
| 03/26/2025 | 3.0528 | 3.2881 | 2.9922 | 3.2881 |
| 03/27/2025 | 3.4024 | 3.5705 | 2.9653 | 2.9653 |
| 04/01/2025 | 2.7233 | 3.1603 | 2.6695 | 2.9519 |
| 04/02/2025 | 2.7636 | 2.8847 | 2.6628 | 2.6762 |
| 04/03/2025 | 2.6426 | 2.9384 | 2.5216 | 2.9384 |
| 04/06/2025 | 2.9384 | 3.2276 | 2.8107 | 3.2276 |
| 04/07/2025 | 3.2478 | 3.389 | 3.0864 | 3.12 |
| 04/08/2025 | 3.0662 | 3.1805 | 2.9183 | 2.9788 |
| 04/09/2025 | 3.0259 | 3.0931 | 2.8107 | 3.046 |
| 04/10/2025 | 3.0124 | 3.0259 | 2.8779 | 2.8847 |
| 04/13/2025 | 2.8914 | 3.1671 | 2.7569 | 3.1671 |
| 04/14/2025 | 3.12 | 3.1738 | 2.999 | 3.0797 |
| 04/15/2025 | 3.0124 | 3.0528 | 2.8645 | 2.8914 |
| 04/16/2025 | 2.925 | 3.1603 | 2.8914 | 3.0797 |
| 04/17/2025 | 3.0662 | 3.1872 | 2.9855 | 3.0797 |
| 04/20/2025 | 3.1334 | 3.3822 | 3.1267 | 3.3822 |
| 04/21/2025 | 3.4495 | 3.5234 | 3.1872 | 3.3217 |
| 04/23/2025 | 3.315 | 3.6512 | 3.2343 | 3.6512 |
| 04/24/2025 | 3.7521 | 3.9874 | 3.6714 | 3.7655 |
| 04/27/2025 | 3.7588 | 4.1152 | 3.7184 | 3.8597 |
| 04/28/2025 | 3.9134 | 4.0816 | 3.7184 | 3.9672 |
| 04/29/2025 | 4.0412 | 4.2497 | 3.9067 | 4.095 |
| 05/01/2025 | 4.095 | 4.2093 | 4.021 | 4.1017 |
| 05/04/2025 | 4.1017 | 4.4178 | 4.0681 | 4.3034 |
| 05/05/2025 | 4.4245 | 4.4514 | 4.2497 | 4.411 |
| 05/06/2025 | 4.4379 | 4.801 | 4.4043 | 4.7405 |
| 05/07/2025 | 4.8212 | 4.8212 | 4.5859 | 4.6329 |
| 05/08/2025 | 4.6666 | 4.8616 | 4.1757 | 4.1757 |
| 05/11/2025 | 3.9336 | 4.2833 | 3.8798 | 4.0009 |
| 05/12/2025 | 3.9672 | 4.0748 | 3.7857 | 3.9269 |
| 05/13/2025 | 3.974 | 4.216 | 3.974 | 4.0681 |
| 05/14/2025 | 4.095 | 4.364 | 4.0076 | 4.2698 |
| 05/15/2025 | 4.3909 | 4.485 | 4.169 | 4.169 |
| 05/19/2025 | 4.169 | 4.2631 | 3.8529 | 3.9134 |
| 05/20/2025 | 3.9134 | 4.0883 | 3.7857 | 3.7991 |
| 05/21/2025 | 3.8126 | 3.9134 | 3.7386 | 3.7453 |
| 05/22/2025 | 3.7521 | 3.9 | 3.6579 | 3.7117 |
| 05/25/2025 | 3.7184 | 3.7521 | 3.4831 | 3.4831 |
| 05/26/2025 | 3.4697 | 3.5571 | 3.3957 | 3.4091 |
| 05/27/2025 | 3.4024 | 3.5033 | 3.1805 | 3.2007 |
| 05/28/2025 | 3.2141 | 3.5167 | 3.2141 | 3.5167 |
| 05/29/2025 | 3.7117 | 3.8126 | 3.5503 | 3.5772 |
| 06/01/2025 | 3.5705 | 3.7588 | 3.5167 | 3.6041 |
| 06/02/2025 | 3.6512 | 3.9605 | 3.6243 | 3.779 |
| 06/03/2025 | 3.7319 | 3.9403 | 3.705 | 3.8328 |
| 06/04/2025 | 3.9134 | 3.9269 | 3.8059 | 3.8664 |
| 06/09/2025 | 3.8933 | 4.0412 | 3.8462 | 3.8462 |
| 06/10/2025 | 3.8529 | 3.9134 | 3.6647 | 3.7386 |
| 06/11/2025 | 3.6983 | 3.7453 | 3.5302 | 3.5705 |
| 06/12/2025 | 3.3553 | 3.4495 | 3.2343 | 3.4159 |
| 06/15/2025 | 3.389 | 3.4629 | 3.3486 | 3.3621 |
| 06/16/2025 | 3.3621 | 3.5369 | 3.2814 | 3.3621 |
| 06/17/2025 | 3.3688 | 3.436 | 3.3016 | 3.3621 |
| 06/18/2025 | 3.3688 | 3.3957 | 3.1671 | 3.1805 |
| 06/19/2025 | 3.2209 | 3.3016 | 2.8981 | 2.925 |
| 06/22/2025 | 2.9317 | 2.999 | 2.8107 | 2.9384 |
| 06/23/2025 | 3.0259 | 3.0729 | 2.9048 | 3.0259 |
| 06/24/2025 | 3.12 | 3.3284 | 3.0662 | 3.3284 |
| 06/25/2025 | 3.4159 | 3.631 | 3.315 | 3.4764 |
| 06/26/2025 | 3.4562 | 3.6378 | 3.3284 | 3.3553 |
| 06/29/2025 | 3.3621 | 3.4629 | 3.2747 | 3.3822 |
| 06/30/2025 | 3.3822 | 3.4562 | 3.3419 | 3.4091 |
| 07/01/2025 | 3.4159 | 3.4293 | 3.3419 | 3.3621 |
| 07/02/2025 | 3.3822 | 3.5571 | 3.3621 | 3.3957 |
| 07/03/2025 | 3.3957 | 3.4159 | 3.3352 | 3.3419 |
| 07/06/2025 | 3.3419 | 3.4091 | 3.2276 | 3.2948 |
| 07/07/2025 | 3.3217 | 3.3621 | 3.241 | 3.2679 |
| 07/08/2025 | 3.2679 | 3.2814 | 3.2074 | 3.241 |
| 07/09/2025 | 3.2478 | 3.2747 | 3.1805 | 3.194 |
| 07/10/2025 | 3.1872 | 3.3083 | 3.1872 | 3.2141 |
| 07/13/2025 | 3.2343 | 3.3016 | 3.2007 | 3.2276 |
| 07/15/2025 | 3.2276 | 3.2612 | 3.1334 | 3.1334 |
| 07/16/2025 | 3.1469 | 3.2276 | 3.1402 | 3.2209 |
| 07/17/2025 | 3.2545 | 3.2948 | 3.1805 | 3.2007 |
| 07/20/2025 | 3.2074 | 3.2948 | 3.2074 | 3.2478 |
| 07/21/2025 | 3.2679 | 3.315 | 3.194 | 3.2612 |
| 07/22/2025 | 3.2814 | 3.4428 | 3.2276 | 3.315 |
| 07/23/2025 | 3.3284 | 3.4024 | 3.2545 | 3.2881 |
| 07/24/2025 | 3.3083 | 3.315 | 3.2209 | 3.2209 |
| 07/27/2025 | 3.2209 | 3.2478 | 3.1738 | 3.1805 |
| 07/28/2025 | 3.1805 | 3.241 | 3.1334 | 3.1805 |
| 07/29/2025 | 3.2007 | 3.2074 | 3.1469 | 3.1805 |
| 07/30/2025 | 3.2007 | 3.2141 | 3.1536 | 3.1671 |
| 07/31/2025 | 3.1671 | 3.4091 | 3.1671 | 3.2545 |
| 08/03/2025 | 3.4091 | 3.5772 | 3.3419 | 3.5772 |
| 08/04/2025 | 3.6109 | 3.9336 | 3.6041 | 3.9336 |
| 08/05/2025 | 4.0009 | 4.3034 | 3.8328 | 4.2429 |
| 08/06/2025 | 4.2429 | 4.4245 | 4.1286 | 4.3438 |
| 08/07/2025 | 4.4043 | 4.4514 | 3.9134 | 3.9134 |
| 08/10/2025 | 3.8664 | 3.9941 | 3.5234 | 3.6647 |
| 08/11/2025 | 3.6983 | 3.7319 | 3.3016 | 3.3083 |
| 08/12/2025 | 3.3621 | 3.3621 | 3.046 | 3.2612 |
| 08/13/2025 | 3.3486 | 3.3486 | 2.9384 | 2.9384 |
| 08/14/2025 | 2.804 | 3.1334 | 2.7972 | 2.9788 |
| 08/17/2025 | 2.9788 | 3.0393 | 2.9048 | 2.9922 |
| 08/18/2025 | 3.0326 | 3.2881 | 2.9788 | 3.1738 |
| 08/19/2025 | 3.194 | 3.2478 | 2.8779 | 2.9653 |
| 08/20/2025 | 2.9922 | 3.0864 | 2.9183 | 2.9586 |
| 08/21/2025 | 2.9519 | 2.9519 | 2.851 | 2.8578 |
| 08/24/2025 | 2.8645 | 2.9384 | 2.8241 | 2.9048 |
| 08/25/2025 | 2.9116 | 2.9183 | 2.8241 | 2.8241 |
| 08/26/2025 | 2.8443 | 2.8443 | 2.7098 | 2.73 |
| 08/27/2025 | 2.7367 | 2.804 | 2.7166 | 2.7502 |
| 08/28/2025 | 2.7569 | 2.7703 | 2.6897 | 2.6964 |
| 08/31/2025 | 2.6964 | 2.8174 | 2.6628 | 2.7703 |
| 09/01/2025 | 2.7838 | 2.7905 | 2.5955 | 2.6829 |
| 09/02/2025 | 2.6897 | 2.7098 | 2.6291 | 2.656 |
| 09/03/2025 | 2.656 | 2.7569 | 2.656 | 2.7166 |
| 09/04/2025 | 2.7233 | 2.7434 | 2.656 | 2.6695 |
| 09/07/2025 | 2.6493 | 2.6493 | 2.5753 | 2.5753 |
| 09/08/2025 | 2.5821 | 2.6157 | 2.5484 | 2.5552 |
| 09/09/2025 | 2.5753 | 2.5753 | 2.4879 | 2.5014 |
| 09/10/2025 | 2.4947 | 2.5417 | 2.3938 | 2.4005 |
| 09/11/2025 | 2.4005 | 2.4005 | 2.3198 | 2.3534 |
| 09/14/2025 | 2.3736 | 2.5888 | 2.3602 | 2.5888 |
| 09/15/2025 | 2.6224 | 2.7838 | 2.6224 | 2.6897 |
| 09/16/2025 | 2.7098 | 2.7905 | 2.656 | 2.7031 |
| 09/17/2025 | 2.7098 | 2.7434 | 2.6291 | 2.6426 |
| 09/18/2025 | 2.6426 | 2.6493 | 2.5821 | 2.6426 |
| 09/21/2025 | 2.6628 | 2.7166 | 2.6291 | 2.6359 |
| 09/22/2025 | 2.6291 | 2.6291 | 2.5484 | 2.5552 |
| 09/23/2025 | 2.5552 | 2.5552 | 2.4341 | 2.4409 |
| 09/24/2025 | 2.4543 | 2.4745 | 2.3938 | 2.4207 |
| 09/25/2025 | 2.4409 | 2.4476 | 2.3602 | 2.3602 |
| 09/28/2025 | 2.3602 | 2.4072 | 2.3333 | 2.34 |
| 09/29/2025 | 2.3467 | 2.3602 | 2.2459 | 2.2593 |
| 09/30/2025 | 2.266 | 2.3198 | 2.2055 | 2.2929 |
| 10/01/2025 | 2.2929 | 2.3198 | 2.2391 | 2.2526 |
| 10/02/2025 | 2.266 | 2.4745 | 2.2526 | 2.4745 |
| 10/05/2025 | 2.5552 | 2.7166 | 2.5216 | 2.7166 |
| 10/06/2025 | 2.8107 | 2.8914 | 2.535 | 2.535 |
| 10/07/2025 | 2.5484 | 2.7367 | 2.4812 | 2.5821 |
| 10/08/2025 | 2.609 | 2.6695 | 2.5484 | 2.5552 |
| 10/09/2025 | 2.5619 | 2.5955 | 2.4947 | 2.5283 |
| 10/12/2025 | 2.4879 | 2.5148 | 2.4207 | 2.4274 |
| 10/13/2025 | 2.4274 | 2.4274 | 2.3467 | 2.3534 |
| 10/14/2025 | 2.3669 | 2.4476 | 2.3534 | 2.3736 |
| 10/15/2025 | 2.3803 | 2.3871 | 2.2795 | 2.2795 |
| 10/16/2025 | 2.2929 | 2.2997 | 2.2055 | 2.266 |
| 10/19/2025 | 2.2862 | 2.2997 | 2.2324 | 2.2862 |
| 10/20/2025 | 2.2997 | 2.4409 | 2.2593 | 2.3467 |
| 10/21/2025 | 2.3736 | 2.4005 | 2.2862 | 2.2862 |
| 10/22/2025 | 2.2997 | 2.3131 | 2.2526 | 2.2593 |
| 10/23/2025 | 2.266 | 2.3266 | 2.266 | 2.2997 |
| 10/26/2025 | 2.2997 | 2.3333 | 2.2728 | 2.2862 |
| 10/27/2025 | 2.2929 | 2.3736 | 2.266 | 2.2862 |
| 10/29/2025 | 2.2929 | 2.3467 | 2.2862 | 2.3064 |
| 10/30/2025 | 2.3064 | 2.4207 | 2.2795 | 2.3333 |
| 11/02/2025 | 2.3534 | 2.4005 | 2.34 | 2.3736 |
| 11/03/2025 | 2.3871 | 2.609 | 2.3266 | 2.414 |
| 11/04/2025 | 2.4274 | 2.4879 | 2.414 | 2.4341 |
| 11/05/2025 | 2.4409 | 2.4812 | 2.3803 | 2.3803 |
| 11/06/2025 | 2.3938 | 2.4274 | 2.3266 | 2.3467 |
| 11/09/2025 | 2.3669 | 2.3736 | 2.2862 | 2.2929 |
| 11/10/2025 | 2.2728 | 2.2795 | 2.1652 | 2.219 |
| 11/11/2025 | 2.2257 | 2.3131 | 2.1988 | 2.2862 |
| 11/12/2025 | 2.3064 | 2.4745 | 2.2929 | 2.4409 |
| 11/13/2025 | 2.4274 | 2.5821 | 2.3333 | 2.3333 |
| 11/16/2025 | 2.3534 | 2.3938 | 2.3333 | 2.34 |
| 11/17/2025 | 2.3467 | 2.3534 | 2.2593 | 2.266 |
| 11/18/2025 | 2.2862 | 2.3064 | 2.2391 | 2.2526 |
| 11/19/2025 | 2.266 | 2.2795 | 2.2391 | 2.2593 |
| 11/20/2025 | 2.266 | 2.2862 | 2.2391 | 2.2593 |
| 11/23/2025 | 2.2526 | 2.2795 | 2.2391 | 2.2526 |
| 11/24/2025 | 2.2593 | 2.266 | 2.1719 | 2.1786 |
| 11/25/2025 | 2.1853 | 2.1921 | 2.1248 | 2.1248 |
| 11/26/2025 | 2.1383 | 2.145 | 2.0979 | 2.0979 |
| 11/27/2025 | 2.0979 | 2.1114 | 1.9433 | 1.9634 |
| 11/30/2025 | 1.9634 | 2.0307 | 1.95 | 2.0172 |
| 12/01/2025 | 2.0172 | 2.0509 | 1.9903 | 1.9903 |
| 12/02/2025 | 1.9971 | 2.0105 | 1.9634 | 1.9702 |
| 12/03/2025 | 1.9769 | 1.9903 | 1.9164 | 1.9298 |
| 12/04/2025 | 1.9366 | 1.9433 | 1.8962 | 1.8962 |
| 12/07/2025 | 1.9164 | 1.9366 | 1.8962 | 1.9029 |
| 12/08/2025 | 1.9097 | 1.9298 | 1.8895 | 1.9029 |
| 12/09/2025 | 1.9097 | 1.9164 | 1.8559 | 1.8559 |
| 12/10/2025 | 1.8626 | 1.8962 | 1.8559 | 1.876 |
| 12/11/2025 | 1.8828 | 1.8895 | 1.8626 | 1.8626 |
| 12/14/2025 | 1.8693 | 1.8828 | 1.8424 | 1.8626 |
| 12/15/2025 | 1.8626 | 1.8693 | 1.829 | 1.8357 |
| 12/16/2025 | 1.8424 | 2.0172 | 1.8357 | 2.0172 |
| 12/17/2025 | 2.0979 | 2.219 | 2.0441 | 2.219 |
| 12/18/2025 | 2.2728 | 2.4409 | 2.2593 | 2.4409 |
| 12/21/2025 | 2.5148 | 2.5283 | 2.1988 | 2.1988 |
| 12/22/2025 | 2.1517 | 2.266 | 2.0441 | 2.0845 |
| 12/23/2025 | 2.0778 | 2.2929 | 2.0643 | 2.2929 |
| 12/24/2025 | 2.3803 | 2.5216 | 2.2324 | 2.2862 |
| 12/25/2025 | 2.2526 | 2.3333 | 2.071 | 2.1181 |
| 12/28/2025 | 2.1181 | 2.2526 | 2.1181 | 2.1248 |
| 12/29/2025 | 2.1383 | 2.2055 | 2.024 | 2.0576 |
| 12/30/2025 | 2.0778 | 2.1181 | 2.0038 | 2.0509 |