Seker Gayrimenkul Yatirim Ortakligi A.S. (IST:SEGYO)
Turkey · Delayed Price · Currency is TRY 2.810
-0.180 (-6.02%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:SEGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.03 | 3.03 | 2.81 | 2.81 | 2.81 | -6.02% | 2,224,047 |
| Sep 23, 2026 | 3.00 | 3.16 | 2.94 | 2.99 | 2.99 | 1.70% | 10,703,241 |
| Sep 22, 2026 | 2.70 | 2.94 | 2.65 | 2.94 | 2.94 | 9.70% | 13,452,162 |
| Sep 21, 2026 | 2.87 | 2.87 | 2.58 | 2.68 | 2.68 | -4.96% | 5,866,441 |
| Sep 18, 2026 | 2.99 | 3.00 | 2.73 | 2.82 | 2.82 | -5.69% | 5,215,097 |
| Sep 17, 2026 | 2.99 | 3.12 | 2.95 | 2.99 | 2.99 | -3.55% | 5,040,797 |
| Sep 16, 2026 | 3.38 | 3.38 | 3.02 | 3.10 | 3.10 | -7.46% | 6,181,960 |
| Sep 15, 2026 | 3.41 | 3.46 | 3.33 | 3.35 | 3.35 | -1.76% | 2,657,356 |
| Sep 14, 2026 | 3.54 | 3.54 | 3.41 | 3.41 | 3.41 | -3.40% | 3,149,701 |
| Sep 11, 2026 | 3.64 | 3.65 | 3.52 | 3.53 | 3.53 | -3.29% | 4,655,104 |
| Sep 10, 2026 | 3.64 | 3.69 | 3.62 | 3.65 | 3.65 | 0.27% | 4,112,722 |
| Sep 9, 2026 | 3.66 | 3.71 | 3.62 | 3.64 | 3.64 | -0.27% | 4,040,928 |
| Sep 8, 2026 | 3.58 | 3.66 | 3.56 | 3.65 | 3.65 | 2.24% | 2,316,172 |
| Sep 7, 2026 | 3.57 | 3.60 | 3.54 | 3.57 | 3.57 | - | 2,325,435 |
| Sep 4, 2026 | 3.58 | 3.60 | 3.51 | 3.57 | 3.57 | - | 2,902,188 |
| Sep 3, 2026 | 3.73 | 3.74 | 3.57 | 3.57 | 3.57 | -3.77% | 3,025,146 |
| Sep 2, 2026 | 3.79 | 3.79 | 3.67 | 3.71 | 3.71 | -2.62% | 2,383,986 |
| Sep 1, 2026 | 3.85 | 3.86 | 3.75 | 3.81 | 3.81 | -0.26% | 2,701,918 |
| Aug 31, 2026 | 3.77 | 3.84 | 3.68 | 3.82 | 3.82 | 0.79% | 4,456,844 |
| Aug 28, 2026 | 3.78 | 3.81 | 3.75 | 3.79 | 3.79 | 0.53% | 1,733,876 |
| Aug 27, 2026 | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | -1.57% | 2,668,366 |
| Aug 26, 2026 | 3.78 | 3.87 | 3.76 | 3.83 | 3.83 | 1.59% | 3,597,406 |
| Aug 25, 2026 | 3.79 | 3.81 | 3.75 | 3.77 | 3.77 | -0.26% | 2,332,780 |
| Aug 24, 2026 | 3.76 | 3.83 | 3.76 | 3.78 | 3.78 | 1.34% | 3,735,083 |
| Aug 21, 2026 | 3.69 | 3.76 | 3.69 | 3.73 | 3.73 | 0.81% | 2,384,911 |
| Aug 20, 2026 | 3.70 | 3.78 | 3.67 | 3.70 | 3.70 | 0.54% | 5,111,003 |
| Aug 19, 2026 | 3.80 | 3.81 | 3.67 | 3.68 | 3.68 | -2.90% | 7,248,537 |
| Aug 18, 2026 | 3.84 | 3.86 | 3.71 | 3.79 | 3.79 | -1.30% | 2,408,533 |
| Aug 17, 2026 | 3.93 | 3.93 | 3.84 | 3.84 | 3.84 | -2.29% | 2,197,654 |
| Aug 14, 2026 | 3.83 | 3.94 | 3.83 | 3.93 | 3.93 | 2.61% | 2,210,028 |
| Aug 13, 2026 | 3.82 | 3.85 | 3.82 | 3.83 | 3.83 | 0.26% | 1,496,848 |
| Aug 12, 2026 | 3.87 | 3.91 | 3.81 | 3.82 | 3.82 | -1.29% | 3,758,021 |
| Aug 11, 2026 | 3.89 | 3.91 | 3.82 | 3.87 | 3.87 | -0.51% | 1,664,520 |
| Aug 10, 2026 | 3.99 | 4.05 | 3.85 | 3.89 | 3.89 | -2.51% | 2,669,929 |
| Aug 7, 2026 | 3.97 | 4.00 | 3.93 | 3.99 | 3.99 | 1.01% | 2,222,291 |
| Aug 6, 2026 | 3.94 | 4.07 | 3.93 | 3.95 | 3.95 | - | 3,410,736 |
| Aug 5, 2026 | 3.91 | 3.97 | 3.86 | 3.95 | 3.95 | 0.51% | 2,383,315 |
| Aug 4, 2026 | 3.80 | 3.93 | 3.78 | 3.93 | 3.93 | 3.42% | 3,202,890 |
| Aug 3, 2026 | 4.10 | 4.10 | 3.76 | 3.80 | 3.80 | -5.24% | 8,152,894 |
| Jul 31, 2026 | 4.04 | 4.06 | 3.95 | 4.01 | 4.01 | -0.25% | 2,924,618 |
| Jul 30, 2026 | 3.94 | 4.04 | 3.94 | 4.02 | 4.02 | 0.50% | 3,263,944 |
| Jul 29, 2026 | 4.15 | 4.16 | 4.00 | 4.00 | 4.00 | -3.38% | 3,256,532 |
| Jul 28, 2026 | 4.23 | 4.29 | 4.12 | 4.14 | 4.14 | -1.90% | 3,228,891 |
| Jul 27, 2026 | 4.37 | 4.37 | 4.22 | 4.22 | 4.22 | -2.31% | 3,397,347 |
| Jul 24, 2026 | 4.45 | 4.45 | 4.31 | 4.32 | 4.32 | -2.70% | 3,635,395 |
| Jul 23, 2026 | 4.46 | 4.50 | 4.43 | 4.44 | 4.44 | -0.45% | 3,097,075 |
| Jul 22, 2026 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | -1.98% | 3,587,851 |
| Jul 21, 2026 | 4.52 | 4.75 | 4.42 | 4.55 | 4.55 | 0.89% | 7,795,740 |
| Jul 20, 2026 | 4.53 | 4.56 | 4.46 | 4.51 | 4.51 | 1.12% | 3,632,779 |
| Jul 17, 2026 | 4.51 | 4.54 | 4.42 | 4.46 | 4.46 | -1.33% | 4,192,206 |