Seker Gayrimenkul Yatirim Ortakligi A.S. (IST:SEGYO)
Turkey · Delayed Price · Currency is TRY 4.660
0.00 (0.00%)
At close: May 26, 2026
IST:SEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 4.49 | 4.66 | 4.49 | 4.62 | 4.62 | 2.90% | 6,632,724 |
| May 21, 2026 | 4.80 | 4.85 | 4.49 | 4.49 | 4.49 | -3.85% | 7,244,056 |
| May 20, 2026 | 4.73 | 4.77 | 4.67 | 4.67 | 4.67 | -1.27% | 5,889,640 |
| May 18, 2026 | 4.82 | 4.84 | 4.71 | 4.73 | 4.73 | -1.66% | 4,600,005 |
| May 15, 2026 | 4.92 | 4.97 | 4.80 | 4.81 | 4.81 | -3.80% | 6,224,063 |
| May 14, 2026 | 4.72 | 5.09 | 4.72 | 5.00 | 5.00 | 6.16% | 18,517,760 |
| May 13, 2026 | 4.91 | 4.92 | 4.67 | 4.71 | 4.71 | -3.48% | 10,825,950 |
| May 12, 2026 | 5.02 | 5.02 | 4.85 | 4.88 | 4.88 | -2.40% | 8,504,891 |
| May 11, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | - | 12,548,800 |
| May 8, 2026 | 5.16 | 5.45 | 4.93 | 5.00 | 5.00 | -4.94% | 31,971,450 |
| 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% | 17,463,130 |
| 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% | 13,276,890 |
| 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% | 22,809,720 |
| Mar 17, 2026 | 5.36 | 5.45 | 4.83 | 4.83 | 4.83 | -9.89% | 37,792,510 |
| 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 |