Seker Gayrimenkul Yatirim Ortakligi A.S. (IST:SEGYO)
Turkey · Delayed Price · Currency is TRY 5.00
-0.26 (-4.94%)
At close: May 8, 2026
IST:SEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.16 | 5.45 | 5.15 | 5.29 | - | 0.57% | 16,148,642 |
| May 7, 2026 | 4.92 | 5.37 | 4.90 | 5.26 | 5.26 | 7.57% | 47,746,810 |
| May 6, 2026 | 4.91 | 4.97 | 4.86 | 4.89 | 4.89 | -0.41% | 14,134,660 |
| May 5, 2026 | 4.86 | 4.93 | 4.85 | 4.91 | 4.91 | 1.24% | 6,098,922 |
| May 4, 2026 | 4.93 | 4.94 | 4.77 | 4.85 | 4.85 | -1.62% | 13,673,740 |
| Apr 30, 2026 | 5.03 | 5.13 | 4.90 | 4.93 | 4.93 | -1.99% | 14,355,280 |
| Apr 29, 2026 | 4.94 | 5.16 | 4.93 | 5.03 | 5.03 | 2.24% | 14,710,150 |
| Apr 28, 2026 | 5.06 | 5.09 | 4.90 | 4.92 | 4.92 | -1.80% | 9,414,983 |
| Apr 27, 2026 | 4.90 | 5.08 | 4.88 | 5.01 | 5.01 | 2.24% | 16,529,850 |
| Apr 24, 2026 | 5.03 | 5.03 | 4.88 | 4.90 | 4.90 | -2.00% | 6,594,199 |
| Apr 22, 2026 | 4.88 | 5.15 | 4.87 | 5.00 | 5.00 | 2.04% | 18,116,870 |
| Apr 21, 2026 | 4.97 | 5.03 | 4.89 | 4.90 | 4.90 | -0.61% | 9,752,580 |
| Apr 20, 2026 | 4.99 | 5.14 | 4.88 | 4.93 | 4.93 | -1.40% | 15,371,490 |
| Apr 17, 2026 | 4.92 | 5.09 | 4.83 | 5.00 | 5.00 | 1.63% | 18,834,330 |
| Apr 16, 2026 | 4.90 | 5.06 | 4.83 | 4.92 | 4.92 | 0.61% | 14,693,100 |
| Apr 15, 2026 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | 0.20% | 6,867,803 |
| Apr 14, 2026 | 4.95 | 4.95 | 4.87 | 4.88 | 4.88 | 0.41% | 7,653,524 |
| Apr 13, 2026 | 4.95 | 4.95 | 4.85 | 4.86 | 4.86 | -2.61% | 8,930,081 |
| Apr 10, 2026 | 4.81 | 5.06 | 4.81 | 4.99 | 4.99 | 3.74% | 17,463,137 |
| Apr 9, 2026 | 4.65 | 4.94 | 4.60 | 4.81 | 4.81 | 4.11% | 22,819,050 |
| Apr 8, 2026 | 4.62 | 4.72 | 4.60 | 4.62 | 4.62 | 2.44% | 11,526,540 |
| Apr 7, 2026 | 4.67 | 4.80 | 4.50 | 4.51 | 4.51 | -3.43% | 15,516,480 |
| Apr 6, 2026 | 4.50 | 4.72 | 4.47 | 4.67 | 4.67 | 4.47% | 13,276,894 |
| Apr 3, 2026 | 4.55 | 4.55 | 4.46 | 4.47 | 4.47 | -1.11% | 7,195,160 |
| Apr 2, 2026 | 4.45 | 4.70 | 4.30 | 4.52 | 4.52 | 1.35% | 13,543,260 |
| Apr 1, 2026 | 4.51 | 4.55 | 4.46 | 4.46 | 4.46 | 0.68% | 8,044,267 |
| Mar 31, 2026 | 4.27 | 4.59 | 4.17 | 4.43 | 4.43 | 3.75% | 24,729,100 |
| Mar 30, 2026 | 4.43 | 4.57 | 4.21 | 4.27 | 4.27 | -3.17% | 16,171,760 |
| Mar 27, 2026 | 4.55 | 4.62 | 4.34 | 4.41 | 4.41 | -2.00% | 12,065,730 |
| Mar 26, 2026 | 4.70 | 4.80 | 4.45 | 4.50 | 4.50 | -4.26% | 14,368,150 |
| Mar 25, 2026 | 4.73 | 4.96 | 4.67 | 4.70 | 4.70 | 2.17% | 20,733,040 |
| Mar 24, 2026 | 4.51 | 4.72 | 4.49 | 4.60 | 4.60 | 2.22% | 20,295,900 |
| Mar 23, 2026 | 4.57 | 4.60 | 4.34 | 4.50 | 4.50 | -1.53% | 17,085,540 |
| Mar 19, 2026 | 4.59 | 4.66 | 4.57 | 4.57 | 4.57 | -0.44% | 3,896,991 |
| Mar 18, 2026 | 4.79 | 4.79 | 4.56 | 4.59 | 4.59 | -4.97% | 22,809,722 |
| Mar 17, 2026 | 5.36 | 5.45 | 4.83 | 4.83 | 4.83 | -9.89% | 37,792,519 |
| Mar 16, 2026 | 5.70 | 5.70 | 5.17 | 5.36 | 5.36 | -3.94% | 20,644,930 |
| Mar 13, 2026 | 6.19 | 6.58 | 5.58 | 5.58 | 5.58 | -10.00% | 58,752,310 |
| Mar 12, 2026 | 6.11 | 6.34 | 6.08 | 6.20 | 6.20 | 1.47% | 8,594,084 |
| Mar 11, 2026 | 6.10 | 6.26 | 5.94 | 6.11 | 6.11 | 0.33% | 15,874,430 |
| Mar 10, 2026 | 5.85 | 6.34 | 5.84 | 6.09 | 6.09 | 5.00% | 25,414,330 |
| Mar 9, 2026 | 6.00 | 6.15 | 5.71 | 5.80 | 5.80 | -2.52% | 16,030,300 |
| Mar 6, 2026 | 5.93 | 6.27 | 5.64 | 5.95 | 5.95 | 2.06% | 30,049,380 |
| Mar 5, 2026 | 5.55 | 5.90 | 5.55 | 5.83 | 5.83 | 3.92% | 14,859,335 |
| Mar 4, 2026 | 5.81 | 6.11 | 5.59 | 5.61 | 5.61 | -6.50% | 32,577,180 |
| Mar 3, 2026 | 6.29 | 6.99 | 5.99 | 6.00 | 6.00 | -6.25% | 44,725,080 |
| Mar 2, 2026 | 5.72 | 6.60 | 5.72 | 6.40 | 6.40 | 5.44% | 24,464,010 |
| Feb 27, 2026 | 6.05 | 6.17 | 5.87 | 6.07 | 6.07 | 1.00% | 12,495,490 |
| Feb 26, 2026 | 6.00 | 6.20 | 5.86 | 6.01 | 6.01 | -0.17% | 11,865,655 |
| Feb 25, 2026 | 6.10 | 6.31 | 5.92 | 6.02 | 6.02 | -2.90% | 19,363,109 |