Seker Gayrimenkul Yatirim Ortakligi A.S. (IST:SEGYO)
Turkey · Delayed Price · Currency is TRY 4.460
-0.020 (-0.45%)
At close: Oct 3, 2025
IST:SEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.44 | 4.48 | 4.41 | 4.48 | 4.48 | 0.90% | 2,520,160 |
| Oct 6, 2025 | 4.48 | 4.53 | 4.42 | 4.44 | 4.44 | -0.45% | 3,180,387 |
| Oct 3, 2025 | 4.50 | 4.57 | 4.45 | 4.46 | 4.46 | -0.45% | 3,609,326 |
| Oct 2, 2025 | 4.52 | 4.55 | 4.48 | 4.48 | 4.48 | -0.88% | 3,825,577 |
| Oct 1, 2025 | 4.51 | 4.57 | 4.40 | 4.52 | 4.52 | 0.22% | 6,178,868 |
| Sep 30, 2025 | 4.57 | 4.58 | 4.46 | 4.51 | 4.51 | -0.66% | 3,823,609 |
| Sep 29, 2025 | 4.61 | 4.67 | 4.53 | 4.54 | 4.54 | -1.52% | 4,295,166 |
| Sep 26, 2025 | 4.73 | 4.75 | 4.60 | 4.61 | 4.61 | -2.54% | 5,987,951 |
| Sep 25, 2025 | 4.77 | 4.82 | 4.71 | 4.73 | 4.73 | -0.63% | 6,567,229 |
| Sep 24, 2025 | 4.78 | 4.86 | 4.72 | 4.76 | 4.76 | -0.42% | 8,971,892 |
| Sep 23, 2025 | 4.83 | 4.86 | 4.75 | 4.78 | 4.78 | -1.65% | 7,947,439 |
| Sep 22, 2025 | 4.96 | 5.00 | 4.86 | 4.86 | 4.86 | -1.22% | 7,515,259 |
| Sep 19, 2025 | 4.94 | 4.95 | 4.86 | 4.92 | 4.92 | -0.20% | 8,330,506 |
| Sep 18, 2025 | 4.97 | 5.03 | 4.90 | 4.93 | 4.93 | -0.80% | 9,235,242 |
| Sep 17, 2025 | 5.00 | 5.06 | 4.96 | 4.97 | 4.97 | -0.60% | 12,732,620 |
| Sep 16, 2025 | 4.98 | 5.04 | 4.94 | 5.00 | 5.00 | 0.20% | 10,654,890 |
| Sep 15, 2025 | 4.81 | 5.00 | 4.66 | 4.99 | 4.99 | 4.61% | 16,142,830 |
| Sep 12, 2025 | 4.70 | 4.77 | 4.55 | 4.77 | 4.77 | 1.71% | 6,206,612 |
| Sep 11, 2025 | 4.67 | 4.76 | 4.61 | 4.69 | 4.69 | 0.43% | 9,528,422 |
| Sep 10, 2025 | 4.75 | 4.81 | 4.67 | 4.67 | 4.67 | -1.27% | 4,206,535 |
| Sep 9, 2025 | 4.82 | 4.83 | 4.72 | 4.73 | 4.73 | -0.42% | 5,199,507 |
| Sep 8, 2025 | 4.77 | 4.87 | 4.69 | 4.75 | 4.75 | -3.26% | 8,001,990 |
| Sep 5, 2025 | 5.01 | 5.02 | 4.83 | 4.91 | 4.91 | -1.60% | 15,755,560 |
| Sep 4, 2025 | 4.96 | 5.07 | 4.96 | 4.99 | 4.99 | 0.81% | 10,729,370 |
| Sep 3, 2025 | 4.97 | 5.04 | 4.91 | 4.95 | 4.95 | -0.40% | 8,020,673 |
| Sep 2, 2025 | 5.11 | 5.14 | 4.77 | 4.97 | 4.97 | -2.55% | 17,909,260 |
| Sep 1, 2025 | 5.12 | 5.18 | 5.07 | 5.10 | 5.10 | -0.39% | 13,678,050 |
| Aug 29, 2025 | 5.13 | 5.13 | 5.05 | 5.12 | 5.12 | 0.59% | 10,220,200 |
| Aug 28, 2025 | 5.12 | 5.28 | 5.08 | 5.09 | 5.09 | -0.20% | 20,548,310 |
| Aug 27, 2025 | 5.25 | 5.26 | 5.09 | 5.10 | 5.10 | -1.54% | 21,003,650 |
| Aug 26, 2025 | 5.11 | 5.26 | 5.02 | 5.18 | 5.18 | 1.37% | 32,147,030 |
| Aug 25, 2025 | 4.84 | 5.15 | 4.81 | 5.11 | 5.11 | 6.46% | 35,918,100 |
| Aug 22, 2025 | 4.49 | 4.85 | 4.44 | 4.80 | 4.80 | 7.14% | 38,673,830 |
| Aug 21, 2025 | 4.34 | 4.51 | 4.33 | 4.48 | 4.48 | 3.94% | 19,837,930 |
| Aug 20, 2025 | 4.38 | 4.40 | 4.30 | 4.31 | 4.31 | -1.60% | 10,682,730 |
| Aug 19, 2025 | 4.32 | 4.44 | 4.30 | 4.38 | 4.38 | 1.39% | 13,265,140 |
| Aug 18, 2025 | 4.35 | 4.36 | 4.27 | 4.32 | 4.32 | -1.14% | 9,314,030 |
| Aug 15, 2025 | 4.36 | 4.39 | 4.30 | 4.37 | 4.37 | 0.23% | 5,602,503 |
| Aug 14, 2025 | 4.39 | 4.42 | 4.34 | 4.36 | 4.36 | -0.68% | 5,981,858 |
| Aug 13, 2025 | 4.43 | 4.47 | 4.37 | 4.39 | 4.39 | -0.90% | 9,125,393 |
| Aug 12, 2025 | 4.52 | 4.55 | 4.40 | 4.43 | 4.43 | -1.77% | 8,708,452 |
| Aug 11, 2025 | 4.47 | 4.60 | 4.47 | 4.51 | 4.51 | 0.67% | 10,119,870 |
| Aug 8, 2025 | 4.57 | 4.58 | 4.42 | 4.48 | 4.48 | -1.10% | 14,984,350 |
| Aug 7, 2025 | 4.53 | 4.64 | 4.48 | 4.53 | 4.53 | 1.12% | 17,739,250 |
| Aug 6, 2025 | 4.45 | 4.55 | 4.34 | 4.48 | 4.48 | 1.13% | 21,293,790 |
| Aug 5, 2025 | 4.50 | 4.52 | 4.43 | 4.43 | 4.43 | -0.89% | 13,948,500 |
| Aug 4, 2025 | 4.47 | 4.53 | 4.41 | 4.47 | 4.47 | 1.59% | 14,518,510 |
| Aug 1, 2025 | 4.34 | 4.52 | 4.34 | 4.40 | 4.40 | 1.85% | 21,165,870 |
| Jul 31, 2025 | 4.29 | 4.36 | 4.29 | 4.32 | 4.32 | 0.70% | 7,420,727 |
| Jul 30, 2025 | 4.33 | 4.37 | 4.28 | 4.29 | 4.29 | -1.15% | 8,187,619 |