Seker Gayrimenkul Yatirim Ortakligi A.S. (IST:SEGYO)
Turkey · Delayed Price · Currency is TRY 5.06
+0.05 (1.00%)
At close: Jan 16, 2026
IST:SEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5.07 | 5.28 | 5.07 | 5.12 | 5.12 | 1.19% | 13,400,810 |
| Jan 16, 2026 | 5.01 | 5.14 | 4.90 | 5.06 | 5.06 | 1.00% | 10,294,862 |
| Jan 15, 2026 | 5.10 | 5.16 | 5.01 | 5.01 | 5.01 | -1.76% | 7,371,556 |
| Jan 14, 2026 | 5.29 | 5.31 | 5.10 | 5.10 | 5.10 | -3.41% | 7,731,108 |
| Jan 13, 2026 | 5.29 | 5.35 | 5.25 | 5.28 | 5.28 | -0.19% | 9,619,983 |
| Jan 12, 2026 | 5.32 | 5.45 | 5.17 | 5.29 | 5.29 | 0.19% | 12,568,800 |
| Jan 9, 2026 | 5.40 | 5.51 | 5.28 | 5.28 | 5.28 | -1.86% | 18,467,450 |
| Jan 8, 2026 | 5.29 | 5.62 | 5.16 | 5.38 | 5.38 | 1.70% | 21,066,710 |
| Jan 7, 2026 | 5.10 | 5.46 | 5.08 | 5.29 | 5.29 | 2.72% | 24,086,390 |
| Jan 6, 2026 | 4.80 | 5.28 | 4.74 | 5.15 | 5.15 | 7.29% | 40,731,326 |
| Jan 5, 2026 | 4.92 | 4.95 | 4.71 | 4.80 | 4.80 | -2.24% | 12,799,940 |
| Jan 2, 2026 | 4.94 | 5.14 | 4.89 | 4.91 | 4.91 | -5.58% | 15,907,690 |
| Dec 31, 2025 | 5.15 | 5.37 | 5.13 | 5.20 | 5.20 | 1.56% | 11,491,373 |
| Dec 30, 2025 | 5.25 | 5.49 | 5.12 | 5.12 | 5.12 | -2.29% | 23,947,400 |
| Dec 29, 2025 | 4.82 | 5.37 | 4.82 | 5.24 | 5.24 | 6.94% | 42,252,250 |
| Dec 26, 2025 | 4.82 | 5.07 | 4.76 | 4.90 | 4.90 | 0.82% | 11,264,040 |
| Dec 25, 2025 | 4.70 | 5.13 | 4.59 | 4.86 | 4.86 | 3.62% | 27,084,520 |
| Dec 24, 2025 | 4.86 | 4.94 | 4.69 | 4.69 | 4.69 | -3.30% | 9,917,147 |
| Dec 23, 2025 | 5.04 | 5.06 | 4.85 | 4.85 | 4.85 | -3.58% | 10,100,190 |
| Dec 22, 2025 | 5.24 | 5.26 | 5.01 | 5.03 | 5.03 | -3.27% | 13,608,690 |
| Dec 19, 2025 | 5.20 | 5.36 | 5.11 | 5.20 | 5.20 | 0.39% | 12,337,820 |
| Dec 18, 2025 | 5.38 | 5.46 | 5.15 | 5.18 | 5.18 | -3.54% | 17,902,950 |
| Dec 17, 2025 | 5.35 | 5.56 | 5.24 | 5.37 | 5.37 | 0.19% | 16,034,380 |
| Dec 16, 2025 | 5.33 | 5.46 | 5.25 | 5.36 | 5.36 | 0.75% | 14,683,210 |
| Dec 15, 2025 | 5.33 | 5.45 | 5.31 | 5.32 | 5.32 | -0.75% | 8,600,042 |
| Dec 12, 2025 | 5.40 | 5.71 | 5.25 | 5.36 | 5.36 | -0.56% | 23,705,730 |
| Dec 11, 2025 | 5.36 | 5.48 | 5.33 | 5.39 | 5.39 | - | 8,361,482 |
| Dec 10, 2025 | 5.60 | 5.67 | 5.36 | 5.39 | 5.39 | -3.41% | 15,894,230 |
| Dec 9, 2025 | 5.61 | 5.76 | 5.55 | 5.58 | 5.58 | -0.53% | 8,792,931 |
| Dec 8, 2025 | 5.57 | 5.69 | 5.43 | 5.61 | 5.61 | 0.72% | 14,854,393 |
| Dec 5, 2025 | 5.84 | 5.84 | 5.57 | 5.57 | 5.57 | -3.97% | 13,769,100 |
| Dec 4, 2025 | 5.85 | 6.07 | 5.80 | 5.80 | 5.80 | -2.36% | 21,750,884 |
| Dec 3, 2025 | 5.46 | 5.96 | 5.39 | 5.94 | 5.94 | 8.99% | 30,479,840 |
| Dec 2, 2025 | 5.55 | 5.63 | 5.20 | 5.45 | 5.45 | -1.80% | 24,067,050 |
| Dec 1, 2025 | 5.58 | 5.77 | 5.51 | 5.55 | 5.55 | -1.42% | 13,337,100 |
| Nov 28, 2025 | 5.98 | 5.98 | 5.62 | 5.63 | 5.63 | -5.38% | 18,196,200 |
| Nov 27, 2025 | 6.55 | 6.55 | 5.94 | 5.95 | 5.95 | -7.03% | 66,568,560 |
| Nov 26, 2025 | 6.03 | 6.56 | 5.89 | 6.40 | 6.40 | 6.14% | 40,649,180 |
| Nov 25, 2025 | 6.01 | 6.17 | 5.80 | 6.03 | 6.03 | 0.33% | 31,594,690 |
| Nov 24, 2025 | 6.34 | 6.43 | 5.96 | 6.01 | 6.01 | -5.35% | 35,215,480 |
| Nov 21, 2025 | 6.46 | 6.95 | 6.35 | 6.35 | 6.35 | -1.55% | 48,509,650 |
| Nov 20, 2025 | 6.12 | 6.65 | 6.10 | 6.45 | 6.45 | 6.61% | 54,568,120 |
| Nov 19, 2025 | 5.66 | 6.12 | 5.51 | 6.05 | 6.05 | 8.42% | 62,456,820 |
| Nov 18, 2025 | 6.18 | 6.67 | 5.58 | 5.58 | 5.58 | -8.97% | 77,226,600 |
| Nov 17, 2025 | 6.20 | 6.66 | 5.89 | 6.13 | 6.13 | 1.16% | 78,338,950 |
| Nov 14, 2025 | 5.59 | 6.06 | 5.34 | 6.06 | 6.06 | 9.98% | 41,689,970 |
| Nov 13, 2025 | 5.30 | 5.83 | 5.13 | 5.51 | 5.51 | -3.16% | 41,281,120 |
| Nov 12, 2025 | 6.48 | 6.48 | 5.69 | 5.69 | 5.69 | -9.97% | 52,228,400 |
| Nov 11, 2025 | 6.60 | 6.60 | 5.88 | 6.32 | 6.32 | -3.22% | 47,167,190 |
| Nov 10, 2025 | 5.96 | 6.53 | 5.90 | 6.53 | 6.53 | 9.93% | 27,823,400 |