Seker Gayrimenkul Yatirim Ortakligi A.S. (IST:SEGYO)
Turkey · Delayed Price · Currency is TRY 3.950
0.00 (0.00%)
At close: Aug 6, 2026
IST:SEGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.62 | 4.65 | 4.48 | 4.52 | 4.52 | -1.53% | 9,612,306 |
| Jul 14, 2026 | 4.71 | 4.75 | 4.56 | 4.59 | 4.59 | -2.34% | 7,250,263 |
| Jul 13, 2026 | 4.56 | 4.89 | 4.45 | 4.70 | 4.70 | 3.98% | 19,782,466 |
| Jul 10, 2026 | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | 2.73% | 3,196,239 |
| Jul 9, 2026 | 4.40 | 4.46 | 4.36 | 4.40 | 4.40 | -0.68% | 2,688,429 |
| Jul 8, 2026 | 4.59 | 4.60 | 4.43 | 4.43 | 4.43 | -3.90% | 3,342,510 |
| Jul 7, 2026 | 4.60 | 4.65 | 4.56 | 4.61 | 4.61 | 0.44% | 3,176,219 |
| Jul 6, 2026 | 4.63 | 4.71 | 4.55 | 4.59 | 4.59 | -0.43% | 3,529,306 |
| Jul 3, 2026 | 4.65 | 4.67 | 4.61 | 4.61 | 4.61 | - | 2,060,001 |
| Jul 2, 2026 | 4.64 | 4.70 | 4.57 | 4.61 | 4.61 | -0.22% | 3,366,242 |
| Jul 1, 2026 | 4.62 | 4.66 | 4.58 | 4.62 | 4.62 | 0.65% | 3,185,959 |
| Jun 30, 2026 | 4.64 | 4.67 | 4.58 | 4.59 | 4.59 | -0.43% | 4,000,939 |
| Jun 29, 2026 | 4.68 | 4.70 | 4.61 | 4.61 | 4.61 | -0.86% | 2,707,598 |
| Jun 26, 2026 | 4.74 | 4.76 | 4.63 | 4.65 | 4.65 | -1.69% | 3,501,130 |
| Jun 25, 2026 | 4.80 | 4.84 | 4.71 | 4.73 | 4.73 | -0.84% | 5,774,936 |
| Jun 24, 2026 | 5.14 | 5.24 | 4.77 | 4.77 | 4.77 | -6.29% | 15,486,680 |
| Jun 23, 2026 | 5.00 | 5.15 | 4.97 | 5.09 | 5.09 | 1.80% | 9,600,528 |
| Jun 22, 2026 | 4.90 | 5.07 | 4.86 | 5.00 | 5.00 | 2.88% | 11,235,757 |
| Jun 19, 2026 | 4.89 | 4.93 | 4.82 | 4.86 | 4.86 | -0.41% | 4,354,988 |
| Jun 18, 2026 | 4.85 | 4.95 | 4.84 | 4.88 | 4.88 | 0.83% | 2,754,222 |
| Jun 17, 2026 | 4.98 | 4.98 | 4.83 | 4.84 | 4.84 | -2.02% | 2,853,545 |
| Jun 16, 2026 | 4.95 | 5.03 | 4.89 | 4.94 | 4.94 | -0.20% | 5,381,733 |
| Jun 15, 2026 | 4.87 | 5.08 | 4.87 | 4.95 | 4.95 | 2.70% | 10,946,800 |
| Jun 12, 2026 | 4.86 | 4.92 | 4.70 | 4.82 | 4.82 | 0.21% | 6,413,257 |
| Jun 11, 2026 | 4.89 | 4.95 | 4.78 | 4.81 | 4.81 | -1.84% | 4,304,736 |
| Jun 10, 2026 | 4.95 | 5.01 | 4.89 | 4.90 | 4.90 | -0.41% | 3,659,043 |
| Jun 9, 2026 | 5.11 | 5.16 | 4.86 | 4.92 | 4.92 | -3.72% | 6,327,174 |
| Jun 8, 2026 | 5.05 | 5.32 | 5.03 | 5.11 | 5.11 | 1.19% | 11,797,577 |
| Jun 5, 2026 | 5.06 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 8,071,762 |
| Jun 4, 2026 | 4.96 | 5.10 | 4.89 | 5.00 | 5.00 | 1.42% | 8,574,146 |
| Jun 3, 2026 | 4.96 | 5.05 | 4.93 | 4.93 | 4.93 | -1.40% | 4,805,264 |
| Jun 2, 2026 | 5.02 | 5.07 | 4.98 | 5.00 | 5.00 | -0.40% | 6,995,816 |
| Jun 1, 2026 | 4.69 | 5.12 | 4.69 | 5.02 | 5.02 | 7.73% | 23,147,470 |
| May 26, 2026 | 4.67 | 4.70 | 4.62 | 4.66 | 4.66 | 0.22% | 1,936,010 |
| May 25, 2026 | 4.64 | 4.74 | 4.64 | 4.65 | 4.65 | 0.65% | 3,704,926 |