Skip to main content
Segmen Kardesler Gida Üretim ve Ambalaj Sanayi Anonim Sirketi (IST:SEGMN)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.08
+0.04 (0.22%)
At close: Dec 5, 2025

IST:SEGMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9818.2217.9518.0818.080.22%857,432
Dec 4, 202518.0018.3317.9618.0418.040.45%1,460,661
Dec 3, 202518.2518.2517.9517.9617.96-0.94%1,332,412
Dec 2, 202518.1718.2618.0118.1318.13-0.06%1,116,891
Dec 1, 202518.0818.3318.0318.1418.140.39%1,057,336
Nov 28, 202518.6118.7718.0618.0718.07-3.88%1,458,782
Nov 27, 202518.4919.3517.9118.8018.801.68%4,254,026
Nov 26, 202518.3818.4918.0018.4918.490.65%2,906,029
Nov 25, 202518.7919.0518.3718.3718.37-2.08%1,400,026
Nov 24, 202518.3119.2018.2918.7618.762.51%3,553,353
Nov 21, 202518.7018.7218.2318.3018.30-1.82%1,795,004
Nov 20, 202518.8419.0218.5518.6418.64-0.80%1,310,448
Nov 19, 202519.0019.1118.7518.7918.79-1.00%1,093,191
Nov 18, 202519.1719.2318.9318.9818.98-0.99%756,972
Nov 17, 202518.9219.2218.9019.1719.171.97%1,673,619
Nov 14, 202519.3819.3818.8018.8018.80-2.99%1,763,735
Nov 13, 202519.3519.5419.0119.3819.380.21%1,976,193
Nov 12, 202519.9820.1219.3419.3419.34-2.91%1,331,652
Nov 11, 202520.4620.7819.8019.9219.92-2.54%2,966,161
Nov 10, 202520.7620.9020.2620.4420.44-1.35%1,975,980
Nov 7, 202521.5021.5020.7220.7220.72-3.09%1,388,816
Nov 6, 202521.8422.0621.3021.3821.38-2.11%2,592,811
Nov 5, 202521.6221.9021.4021.8421.841.02%1,304,003
Nov 4, 202522.1222.1221.5221.6221.62-1.82%1,308,184
Nov 3, 202522.0622.4821.9222.0222.020.46%1,717,188
Oct 31, 202521.8422.2421.8421.9221.920.37%1,386,166
Oct 30, 202521.7022.1821.6421.8421.840.83%2,220,288
Oct 28, 202521.8821.8821.5021.6621.66-0.28%303,645
Oct 27, 202521.8621.9021.5221.7221.720.09%1,063,800
Oct 24, 202521.1622.0021.1621.7021.702.84%1,828,878
Oct 23, 202521.1221.3021.0621.1021.10-1,112,128
Oct 22, 202521.2021.5421.0621.1021.10-0.19%1,096,058
Oct 21, 202521.4421.4820.9621.1421.14-1.40%1,544,817
Oct 20, 202521.4021.5020.9221.4421.440.94%1,551,014
Oct 17, 202522.2422.2421.2421.2421.24-5.09%1,875,350
Oct 16, 202522.1222.5221.8622.3822.380.81%954,611
Oct 15, 202521.5222.3821.5222.2022.203.16%1,797,954
Oct 14, 202522.7822.9021.5221.5221.52-5.53%1,836,648
Oct 13, 202523.5023.5022.7222.7822.78-3.06%1,319,281
Oct 10, 202523.4623.6623.0223.5023.500.17%1,789,055
Oct 9, 202522.9423.5022.8623.4623.462.71%1,904,182
Oct 8, 202522.7423.1022.5422.8422.840.44%1,648,440
Oct 7, 202522.1222.7421.0222.7422.742.90%1,657,882
Oct 6, 202522.5022.5021.9422.1022.10-1.69%2,040,688
Oct 3, 202522.5022.7821.8622.4822.48-0.18%3,095,679
Oct 2, 202523.0623.1422.5022.5222.52-2.60%1,449,100
Oct 1, 202522.8223.2022.3423.1223.121.40%2,128,337
Sep 30, 202524.3624.3622.7422.8022.80-7.17%3,382,818
Sep 29, 202525.7025.7823.7624.5624.56-3.69%6,159,811
Sep 26, 202526.0426.4225.4425.5025.50-2.07%2,002,879
Sep 25, 202526.8426.9226.0026.0426.04-2.98%2,061,913
Sep 24, 202526.2427.0226.1426.8426.842.44%2,605,525
Sep 23, 202526.2226.5025.5026.2026.20-0.23%2,360,700
Sep 22, 202526.8027.2425.4626.2626.26-1.65%3,670,924
Sep 19, 202526.5427.4826.4426.7026.700.60%3,290,606
Sep 18, 202526.3827.6426.3426.5426.540.91%4,350,121
Sep 17, 202526.3426.7025.7826.3026.30-0.15%2,645,147
Sep 16, 202524.7026.8024.6026.3426.347.16%6,096,555
Sep 15, 202523.6024.7023.5024.5824.583.36%6,423,945
Sep 12, 202523.2824.1023.2823.7823.781.71%3,506,475
Sep 11, 202523.4623.9623.3023.3823.38-1.10%2,404,591
Sep 10, 202523.2024.0022.8823.6423.643.68%7,111,908
Sep 9, 202523.1023.4422.6422.8022.80-1.30%3,737,276
Sep 8, 202522.4823.2222.0423.1023.102.67%3,422,589
Sep 5, 202522.9022.9822.0022.5022.50-1.40%1,966,217
Sep 4, 202522.9023.1822.7422.8222.82-1,939,864
Sep 3, 202523.1623.2622.7422.8222.82-0.78%1,710,466
Sep 2, 202524.1224.3022.0223.0023.00-4.64%3,970,488
Sep 1, 202524.3824.4823.9024.1224.12-0.82%2,696,051
Aug 29, 202524.2624.5824.0824.3224.320.66%2,739,863
Aug 28, 202524.1024.7424.0024.1624.160.42%3,671,936
Aug 27, 202524.4824.5223.8424.0624.06-1.72%6,334,679
Aug 26, 202524.0624.6424.0224.4824.481.92%3,341,024
Aug 25, 202524.3824.6623.8424.0224.02-1.15%3,174,137
Aug 22, 202523.5824.5223.5224.3024.303.49%4,278,605
Aug 21, 202523.4823.6023.1823.4823.48-0.76%3,175,786
Aug 20, 202524.1224.9223.6623.6623.66-2.79%5,691,565
Aug 19, 202523.8624.3823.6024.3424.342.18%2,030,011
Aug 18, 202524.1024.4623.6623.8223.82-1.16%2,020,776
Aug 15, 202524.0424.7223.8224.1024.100.42%2,980,847
Aug 14, 202524.4624.4623.7824.0024.00-1.80%2,742,762
Aug 13, 202524.0025.3823.7224.4424.442.26%4,794,987
Aug 12, 202523.9424.2022.9023.9023.900.08%5,233,938
Aug 11, 202523.9424.1823.7223.8823.880.17%1,855,901
Aug 8, 202524.1824.1823.7023.8423.84-0.67%1,394,261
Aug 7, 202523.9224.1623.2424.0024.000.84%5,334,752
Aug 6, 202526.0226.0223.8023.8023.80-8.32%5,714,970
Aug 5, 202526.0226.0625.6025.9625.96-0.23%1,893,710
Aug 4, 202526.0826.2825.7226.0226.02-0.23%2,456,158
Aug 1, 202525.1026.3025.0226.0826.083.90%3,649,612
Jul 31, 202525.5225.5825.0425.1025.10-1.57%1,939,119
Jul 30, 202525.4626.0424.8425.5025.500.24%4,486,608
Jul 29, 202526.6227.2224.8025.4425.44-4.36%8,542,785
Jul 28, 202525.1427.0623.9026.6026.605.98%5,752,716
Jul 25, 202525.0225.3824.6625.1025.100.32%2,204,873
Jul 24, 202524.9625.5624.8225.0225.020.48%2,544,402
Jul 23, 202524.7825.4824.6824.9024.900.48%2,680,133
Jul 22, 202524.6425.1024.3824.7824.780.65%2,838,467
Jul 21, 202524.4024.6624.0624.6224.621.57%1,991,503
Jul 18, 202524.0824.4623.7224.2424.241.25%2,565,685