Skip to main content
logo
Segmen Kardesler Gida Üretim ve Ambalaj Sanayi Anonim Sirketi (IST:SEGMN)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.98
-0.46 (-1.88%)
Aug 14, 2025, 12:45 PM GMT+3

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.0025.3823.7224.7424.743.51%3,596,928
Aug 12, 202523.9424.2022.9023.9023.900.08%5,216,600
Aug 11, 202523.9424.1823.7223.8823.880.17%1,855,901
Aug 8, 202524.1824.1823.7023.8423.84-0.67%1,394,261
Aug 7, 202523.9224.1623.2424.0024.000.84%5,334,752
Aug 6, 202526.0226.0223.8023.8023.80-8.32%5,714,970
Aug 5, 202526.0226.0625.6025.9625.96-0.23%1,893,710
Aug 4, 202526.0826.2825.7226.0226.02-0.23%2,456,158
Aug 1, 202525.1026.3025.0226.0826.083.90%3,649,612
Jul 31, 202525.5225.5825.0425.1025.10-1.57%1,939,119
Jul 30, 202525.4626.0424.8425.5025.500.24%4,486,608
Jul 29, 202526.6227.2224.8025.4425.44-4.36%8,542,785
Jul 28, 202525.1427.0623.9026.6026.605.98%5,752,716
Jul 25, 202525.0225.3824.6625.1025.100.32%2,204,873
Jul 24, 202524.9625.5624.8225.0225.020.48%2,544,402
Jul 23, 202524.7825.4824.6824.9024.900.48%2,680,133
Jul 22, 202524.6425.1024.3824.7824.780.65%2,838,467
Jul 21, 202524.4024.6624.0624.6224.621.57%1,991,503
Jul 18, 202524.0824.4623.7224.2424.241.25%2,565,685
Jul 17, 202523.6024.1623.6023.9423.94-0.25%2,112,748
Jul 16, 202524.8024.9023.2424.0024.00-3.23%3,922,523
Jul 14, 202523.2224.9023.0224.8024.806.90%3,870,437
Jul 11, 202523.1023.2823.0423.2023.200.43%2,511,886
Jul 10, 202522.8823.1622.6823.1023.101.40%3,033,789
Jul 9, 202522.7022.7822.4022.7822.780.35%1,791,838
Jul 8, 202522.8222.8222.4422.7022.700.35%918,848
Jul 7, 202522.8822.9022.5222.6222.62-1.22%1,069,513
Jul 4, 202522.9622.9822.7822.9022.900.44%924,492
Jul 3, 202523.0823.0822.6022.8022.80-0.78%1,278,328
Jul 2, 202523.0223.0622.8622.9822.980.52%1,635,203
Jul 1, 202523.1823.2222.8622.8622.86-1.38%2,696,872
Jun 30, 202522.9823.1822.7423.1823.181.31%2,278,622
Jun 27, 202522.6022.8822.4622.8822.881.33%1,122,638
Jun 26, 202523.0423.1822.5822.5822.58-1.83%1,287,628
Jun 25, 202522.4223.0022.4223.0023.001.32%1,051,461
Jun 24, 202522.0622.9222.0622.7022.703.37%1,635,631
Jun 23, 202521.9421.9621.3221.9621.960.09%1,223,928
Jun 20, 202522.2422.9821.8621.9421.94-1.35%1,841,920
Jun 19, 202523.3223.4022.2422.2422.24-4.63%3,528,731
Jun 18, 202523.0223.4022.7223.3223.321.04%3,052,330
Jun 17, 202522.6423.3022.4023.0823.081.67%2,978,702
Jun 16, 202522.6022.9822.1822.7022.700.44%2,401,402
Jun 13, 202522.9222.9221.6022.6022.60-3.09%2,319,295
Jun 12, 202523.3023.3822.8623.3223.32-0.34%2,264,561
Jun 11, 202523.2623.6623.1423.4023.400.60%2,517,946
Jun 10, 202523.3623.5023.1223.2623.26-0.94%3,074,077
Jun 5, 202523.3823.5023.2223.4823.480.77%1,185,389
Jun 4, 202523.1623.5823.1623.3023.300.60%2,092,048
Jun 3, 202522.6623.3422.6423.1623.162.84%2,430,623
Jun 2, 202523.1823.1822.5222.5222.52-2.17%2,250,348