Skip to main content
logo
Segmen Kardesler Gida Üretim ve Ambalaj Sanayi Anonim Sirketi (IST:SEGMN)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.70
-0.04 (-0.18%)
Oct 8, 2025, 5:46 PM GMT+3

IST:SEGMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 202524.1024.7424.0024.1624.160.42%3,671,936
Aug 27, 202524.4824.5223.8424.0624.06-1.72%6,334,679
Aug 26, 202524.0624.6424.0224.4824.481.92%3,341,024
Aug 25, 202524.3824.6623.8424.0224.02-1.15%3,174,137
Aug 22, 202523.5824.5223.5224.3024.303.49%4,278,605
Aug 21, 202523.4823.6023.1823.4823.48-0.76%3,175,786
Aug 20, 202524.1224.9223.6623.6623.66-2.79%5,691,565
Aug 19, 202523.8624.3823.6024.3424.342.18%2,030,011
Aug 18, 202524.1024.4623.6623.8223.82-1.16%2,020,776
Aug 15, 202524.0424.7223.8224.1024.100.42%2,980,847
Aug 14, 202524.4624.4623.7824.0024.00-1.80%2,742,762
Aug 13, 202524.0025.3823.7224.4424.442.26%4,794,987
Aug 12, 202523.9424.2022.9023.9023.900.08%5,233,938
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