Skip to main content
logo
Segmen Kardesler Gida Üretim ve Ambalaj Sanayi Anonim Sirketi (IST:SEGMN)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.72
-0.66 (-3.09%)
Nov 7, 2025, 6:09 PM GMT+3

IST:SEGMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202521.5021.5020.7220.7220.72-3.09%1,388,816
Nov 6, 202521.8422.0621.3021.3821.38-2.11%2,592,811
Nov 5, 202521.6221.9021.4021.8421.841.02%1,304,003
Nov 4, 202522.1222.1221.5221.6221.62-1.82%1,308,184
Nov 3, 202522.0622.4821.9222.0222.020.46%1,717,188
Oct 31, 202521.8422.2421.8421.9221.920.37%1,386,166
Oct 30, 202521.7022.1821.6421.8421.840.83%2,220,288
Oct 28, 202521.8821.8821.5021.6621.66-0.28%303,645
Oct 27, 202521.8621.9021.5221.7221.720.09%1,063,800
Oct 24, 202521.1622.0021.1621.7021.702.84%1,828,878
Oct 23, 202521.1221.3021.0621.1021.10-1,112,128
Oct 22, 202521.2021.5421.0621.1021.10-0.19%1,096,058
Oct 21, 202521.4421.4820.9621.1421.14-1.40%1,544,817
Oct 20, 202521.4021.5020.9221.4421.440.94%1,551,014
Oct 17, 202522.2422.2421.2421.2421.24-5.09%1,875,350
Oct 16, 202522.1222.5221.8622.3822.380.81%954,611
Oct 15, 202521.5222.3821.5222.2022.203.16%1,797,954
Oct 14, 202522.7822.9021.5221.5221.52-5.53%1,836,648
Oct 13, 202523.5023.5022.7222.7822.78-3.06%1,319,281
Oct 10, 202523.4623.6623.0223.5023.500.17%1,789,055
Oct 9, 202522.9423.5022.8623.4623.462.71%1,904,182
Oct 8, 202522.7423.1022.5422.8422.840.44%1,648,440
Oct 7, 202522.1222.7421.0222.7422.742.90%1,657,882
Oct 6, 202522.5022.5021.9422.1022.10-1.69%2,040,688
Oct 3, 202522.5022.7821.8622.4822.48-0.18%3,095,679
Oct 2, 202523.0623.1422.5022.5222.52-2.60%1,449,100
Oct 1, 202522.8223.2022.3423.1223.121.40%2,128,337
Sep 30, 202524.3624.3622.7422.8022.80-7.17%3,382,818
Sep 29, 202525.7025.7823.7624.5624.56-3.69%6,159,811
Sep 26, 202526.0426.4225.4425.5025.50-2.07%2,002,879
Sep 25, 202526.8426.9226.0026.0426.04-2.98%2,061,913
Sep 24, 202526.2427.0226.1426.8426.842.44%2,605,525
Sep 23, 202526.2226.5025.5026.2026.20-0.23%2,360,700
Sep 22, 202526.8027.2425.4626.2626.26-1.65%3,670,924
Sep 19, 202526.5427.4826.4426.7026.700.60%3,290,606
Sep 18, 202526.3827.6426.3426.5426.540.91%4,350,121
Sep 17, 202526.3426.7025.7826.3026.30-0.15%2,645,147
Sep 16, 202524.7026.8024.6026.3426.347.16%6,096,555
Sep 15, 202523.6024.7023.5024.5824.583.36%6,423,945
Sep 12, 202523.2824.1023.2823.7823.781.71%3,506,475
Sep 11, 202523.4623.9623.3023.3823.38-1.10%2,404,591
Sep 10, 202523.2024.0022.8823.6423.643.68%7,111,908
Sep 9, 202523.1023.4422.6422.8022.80-1.30%3,737,276
Sep 8, 202522.4823.2222.0423.1023.102.67%3,422,589
Sep 5, 202522.9022.9822.0022.5022.50-1.40%1,966,217
Sep 4, 202522.9023.1822.7422.8222.82-1,939,864
Sep 3, 202523.1623.2622.7422.8222.82-0.78%1,710,466
Sep 2, 202524.1224.3022.0223.0023.00-4.64%3,970,488
Sep 1, 202524.3824.4823.9024.1224.12-0.82%2,696,051
Aug 29, 202524.2624.5824.0824.3224.320.66%2,739,863