Skip to main content
logo
Segmen Kardesler Gida Üretim ve Ambalaj Sanayi Anonim Sirketi (IST:SEGMN)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.90
+0.08 (0.35%)
Sep 4, 2025, 2:45 PM GMT+3

IST:SEGMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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