Seker Gayrimenkul Yatirim Ortakligi A.S. (IST:SEGYO)
Turkey · Delayed Price · Currency is TRY 3.670
-0.040 (-1.08%)
Last updated: Sep 3, 2026, 3:12 PM GMT+3
IST:SEGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |