Seker Gayrimenkul Yatirim Ortakligi A.S. (IST:SEGYO)
Turkey · Delayed Price · Currency is TRY 4.980
0.00 (0.00%)
Last updated: Sep 3, 2025, 10:49 AM GMT+3
IST:SEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.97 | 5.04 | 4.91 | 4.95 | - | -0.40% | 8,020,673 |
| Sep 2, 2025 | 5.11 | 5.14 | 4.77 | 4.97 | - | -2.55% | 17,909,263 |
| Sep 1, 2025 | 5.12 | 5.18 | 5.07 | 5.10 | - | -0.39% | 13,678,051 |
| Aug 29, 2025 | 5.13 | 5.13 | 5.05 | 5.12 | - | 0.59% | 10,220,203 |
| Aug 28, 2025 | 5.12 | 5.28 | 5.08 | 5.09 | - | -0.20% | 20,548,317 |
| Aug 27, 2025 | 5.25 | 5.26 | 5.09 | 5.10 | - | -1.54% | 21,003,659 |
| Aug 26, 2025 | 5.11 | 5.26 | 5.02 | 5.18 | - | 1.37% | 32,147,034 |
| Aug 25, 2025 | 4.84 | 5.15 | 4.81 | 5.11 | - | 6.46% | 35,918,100 |
| Aug 22, 2025 | 4.49 | 4.85 | 4.44 | 4.80 | - | 7.14% | 38,673,831 |
| Aug 21, 2025 | 4.34 | 4.51 | 4.33 | 4.48 | - | 3.94% | 19,837,930 |
| Aug 20, 2025 | 4.38 | 4.40 | 4.30 | 4.31 | - | -1.60% | 10,682,733 |
| Aug 19, 2025 | 4.32 | 4.44 | 4.30 | 4.38 | - | 1.39% | 13,265,149 |
| Aug 18, 2025 | 4.35 | 4.36 | 4.27 | 4.32 | - | -1.14% | 9,314,030 |
| Aug 15, 2025 | 4.36 | 4.39 | 4.30 | 4.37 | - | 0.23% | 5,602,503 |
| Aug 14, 2025 | 4.39 | 4.42 | 4.34 | 4.36 | - | -0.68% | 5,981,858 |
| Aug 13, 2025 | 4.43 | 4.47 | 4.37 | 4.39 | - | -0.90% | 9,125,393 |
| Aug 12, 2025 | 4.52 | 4.55 | 4.40 | 4.43 | - | -1.77% | 8,708,452 |
| Aug 11, 2025 | 4.47 | 4.60 | 4.47 | 4.51 | - | 0.67% | 10,119,873 |
| Aug 8, 2025 | 4.57 | 4.58 | 4.42 | 4.48 | - | -1.10% | 14,984,352 |
| Aug 7, 2025 | 4.53 | 4.64 | 4.48 | 4.53 | - | 1.12% | 17,739,258 |
| Aug 6, 2025 | 4.45 | 4.55 | 4.34 | 4.48 | - | 1.13% | 21,293,793 |
| Aug 5, 2025 | 4.50 | 4.52 | 4.43 | 4.43 | - | -0.89% | 13,948,504 |
| Aug 4, 2025 | 4.47 | 4.53 | 4.41 | 4.47 | - | 1.59% | 14,518,516 |
| Aug 1, 2025 | 4.34 | 4.52 | 4.34 | 4.40 | - | 1.85% | 21,165,878 |
| Jul 31, 2025 | 4.29 | 4.36 | 4.29 | 4.32 | - | 0.70% | 7,420,727 |
| Jul 30, 2025 | 4.33 | 4.37 | 4.28 | 4.29 | - | -1.15% | 8,187,619 |
| Jul 29, 2025 | 4.34 | 4.42 | 4.33 | 4.34 | - | -0.23% | 10,036,999 |
| Jul 28, 2025 | 4.31 | 4.43 | 4.27 | 4.35 | - | 1.40% | 12,426,269 |
| Jul 25, 2025 | 4.38 | 4.40 | 4.27 | 4.29 | - | -2.05% | 6,964,681 |
| Jul 24, 2025 | 4.43 | 4.45 | 4.38 | 4.38 | - | - | 10,526,166 |
| Jul 23, 2025 | 4.60 | 4.60 | 4.34 | 4.38 | - | -3.10% | 13,043,949 |
| Jul 22, 2025 | 4.51 | 4.57 | 4.43 | 4.52 | - | -0.44% | 16,655,084 |
| Jul 21, 2025 | 4.31 | 4.57 | 4.31 | 4.54 | - | 5.58% | 24,682,993 |
| Jul 18, 2025 | 4.34 | 4.34 | 4.23 | 4.30 | - | 0.23% | 10,585,480 |
| Jul 17, 2025 | 4.26 | 4.32 | 4.22 | 4.29 | - | 2.39% | 11,923,214 |
| Jul 16, 2025 | 4.23 | 4.30 | 4.11 | 4.19 | - | -1.41% | 13,047,742 |
| Jul 14, 2025 | 4.18 | 4.35 | 4.17 | 4.25 | - | 1.67% | 15,292,054 |
| Jul 11, 2025 | 4.14 | 4.20 | 4.12 | 4.18 | - | 0.97% | 11,146,301 |
| Jul 10, 2025 | 4.21 | 4.27 | 4.09 | 4.14 | - | -1.43% | 16,001,238 |
| Jul 9, 2025 | 4.17 | 4.31 | 4.14 | 4.20 | - | 0.72% | 16,998,692 |
| Jul 8, 2025 | 4.45 | 4.53 | 4.16 | 4.17 | - | -6.29% | 33,161,427 |
| Jul 7, 2025 | 4.13 | 4.49 | 4.07 | 4.45 | - | 6.97% | 47,802,942 |
| Jul 4, 2025 | 4.14 | 4.19 | 4.06 | 4.16 | - | 1.22% | 8,980,106 |
| Jul 3, 2025 | 4.09 | 4.21 | 4.08 | 4.11 | - | 1.48% | 14,108,730 |
| Jul 2, 2025 | 4.11 | 4.11 | 4.04 | 4.05 | - | -1.22% | 10,533,944 |
| Jul 1, 2025 | 4.07 | 4.14 | 4.02 | 4.10 | - | 0.74% | 11,731,112 |
| Jun 30, 2025 | 3.88 | 4.15 | 3.88 | 4.07 | - | 4.90% | 23,719,751 |
| Jun 27, 2025 | 3.93 | 3.94 | 3.82 | 3.88 | - | -0.77% | 7,158,553 |
| Jun 26, 2025 | 3.93 | 3.95 | 3.87 | 3.91 | - | - | 8,193,528 |
| Jun 25, 2025 | 3.83 | 3.93 | 3.80 | 3.91 | - | 2.36% | 12,288,491 |