Seker Gayrimenkul Yatirim Ortakligi A.S. (IST:SEGYO)
Turkey · Delayed Price · Currency is TRY 4.960
+0.130 (2.69%)
At close: Feb 9, 2026
IST:SEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.85 | 5.03 | 4.83 | 4.96 | - | 2.69% | 4,247,935 |
| Feb 6, 2026 | 4.52 | 4.89 | 4.51 | 4.83 | 4.83 | 6.86% | 26,220,070 |
| Feb 5, 2026 | 4.61 | 4.67 | 4.51 | 4.52 | 4.52 | -1.95% | 7,440,401 |
| Feb 4, 2026 | 4.75 | 5.03 | 4.61 | 4.61 | 4.61 | -3.56% | 27,332,636 |
| Feb 3, 2026 | 4.37 | 4.78 | 4.35 | 4.78 | 4.78 | 9.89% | 21,161,336 |
| Feb 2, 2026 | 4.30 | 4.41 | 4.26 | 4.35 | 4.35 | 1.16% | 8,093,862 |
| Jan 30, 2026 | 4.41 | 4.42 | 4.28 | 4.30 | 4.30 | -2.71% | 13,518,060 |
| Jan 29, 2026 | 4.49 | 4.50 | 4.40 | 4.42 | 4.42 | -0.90% | 10,169,380 |
| Jan 28, 2026 | 4.42 | 4.55 | 4.41 | 4.46 | 4.46 | 1.13% | 12,476,450 |
| Jan 27, 2026 | 4.45 | 4.47 | 4.40 | 4.41 | 4.41 | -0.45% | 9,544,632 |
| Jan 26, 2026 | 4.53 | 4.55 | 4.37 | 4.43 | 4.43 | -1.99% | 17,363,080 |
| Jan 23, 2026 | 4.93 | 4.94 | 4.51 | 4.52 | 4.52 | -7.76% | 21,467,253 |
| Jan 22, 2026 | 4.91 | 4.98 | 4.89 | 4.90 | 4.90 | - | 9,393,802 |
| Jan 21, 2026 | 5.09 | 5.54 | 4.85 | 4.90 | 4.90 | -3.35% | 53,484,930 |
| Jan 20, 2026 | 5.14 | 5.20 | 5.06 | 5.07 | 5.07 | -0.98% | 5,921,111 |
| 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 |