Segmen Kardesler Gida Üretim ve Ambalaj Sanayi Anonim Sirketi (IST:SEGMN)
Turkey
· Delayed Price · Currency is TRY 49.50
+0.20 (0.40%)
Mar 9, 2026, 6:09 PM GMT+3
IST:SEGMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.65 | 58.85 | 48.22 | 49.50 | 49.50 | -7.48% | 12,638,530 |
| Mar 5, 2026 | 48.64 | 53.50 | 48.34 | 53.50 | 53.50 | 9.99% | 3,331,285 |
| Mar 4, 2026 | 47.26 | 49.48 | 46.92 | 48.64 | 48.64 | 3.27% | 3,744,000 |
| Mar 3, 2026 | 47.24 | 48.24 | 46.74 | 47.10 | 47.10 | -0.17% | 1,594,377 |
| Mar 2, 2026 | 45.02 | 47.54 | 44.00 | 47.18 | 47.18 | -0.67% | 2,486,951 |
| Feb 27, 2026 | 47.68 | 48.12 | 47.00 | 47.50 | 47.50 | -0.38% | 2,292,920 |
| Feb 26, 2026 | 48.30 | 48.30 | 46.74 | 47.68 | 47.68 | -1.28% | 2,038,899 |
| Feb 25, 2026 | 48.30 | 49.48 | 46.46 | 48.30 | 48.30 | -0.25% | 4,241,370 |
| Feb 24, 2026 | 47.48 | 48.64 | 46.00 | 48.42 | 48.42 | 1.94% | 3,940,208 |
| Feb 23, 2026 | 46.68 | 49.14 | 45.88 | 47.50 | 47.50 | 1.71% | 6,271,081 |
| Feb 20, 2026 | 46.50 | 47.90 | 42.54 | 46.70 | 46.70 | 0.43% | 8,076,121 |
| Feb 19, 2026 | 47.80 | 48.60 | 44.96 | 46.50 | 46.50 | -2.72% | 7,229,226 |
| Feb 18, 2026 | 49.00 | 49.40 | 46.56 | 47.80 | 47.80 | -1.20% | 5,937,267 |
| Feb 17, 2026 | 48.50 | 50.50 | 47.62 | 48.38 | 48.38 | -0.25% | 5,344,688 |
| Feb 16, 2026 | 46.40 | 52.60 | 46.40 | 48.50 | 48.50 | 1.38% | 12,608,720 |
| Feb 13, 2026 | 48.98 | 50.10 | 47.80 | 47.84 | 47.84 | -2.33% | 4,854,497 |
| Feb 12, 2026 | 47.90 | 51.25 | 47.08 | 48.98 | 48.98 | 1.11% | 7,218,515 |
| Feb 11, 2026 | 45.80 | 50.80 | 45.08 | 48.44 | 48.44 | 4.85% | 14,756,677 |
| Feb 10, 2026 | 48.78 | 49.00 | 45.40 | 46.20 | 46.20 | -3.43% | 11,623,904 |
| Feb 9, 2026 | 45.74 | 50.65 | 44.78 | 47.84 | 47.84 | 3.82% | 20,720,755 |
| Feb 6, 2026 | 53.35 | 56.30 | 46.08 | 46.08 | 46.08 | -10.00% | 16,660,040 |
| Feb 5, 2026 | 46.64 | 51.20 | 44.90 | 51.20 | 51.20 | 9.97% | 21,021,670 |
| Feb 4, 2026 | 46.56 | 46.56 | 45.14 | 46.56 | 46.56 | 9.97% | 7,598,085 |
| Feb 3, 2026 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 9.97% | 1,481,593 |
| Feb 2, 2026 | 35.00 | 38.50 | 34.32 | 38.50 | 38.50 | 10.00% | 6,741,509 |
| Jan 30, 2026 | 38.00 | 39.94 | 34.90 | 35.00 | 35.00 | -3.63% | 15,719,912 |
| Jan 29, 2026 | 33.04 | 36.32 | 32.74 | 36.32 | 36.32 | 9.99% | 4,801,211 |
| Jan 28, 2026 | 32.56 | 35.48 | 31.60 | 33.02 | 33.02 | 0.79% | 8,293,177 |
| Jan 27, 2026 | 30.66 | 33.74 | 30.30 | 32.76 | 32.76 | 6.78% | 14,328,520 |
| Jan 26, 2026 | 33.30 | 34.06 | 30.40 | 30.68 | 30.68 | -8.42% | 6,051,410 |
| Jan 23, 2026 | 35.40 | 36.20 | 33.50 | 33.50 | 33.50 | -5.37% | 5,921,569 |
| Jan 22, 2026 | 34.10 | 35.82 | 32.52 | 35.40 | 35.40 | 2.61% | 12,240,490 |
| Jan 21, 2026 | 35.50 | 38.38 | 33.20 | 34.50 | 34.50 | -1.43% | 17,985,465 |
| Jan 20, 2026 | 32.98 | 35.00 | 31.60 | 35.00 | 35.00 | 9.99% | 11,598,675 |
| Jan 19, 2026 | 28.98 | 31.82 | 27.56 | 31.82 | 31.82 | 9.95% | 9,133,739 |
| Jan 16, 2026 | 28.00 | 28.94 | 27.00 | 28.94 | 28.94 | 9.95% | 14,469,036 |
| Jan 15, 2026 | 25.08 | 26.32 | 24.72 | 26.32 | 26.32 | 9.94% | 8,849,883 |
| Jan 14, 2026 | 23.70 | 23.94 | 22.44 | 23.94 | 23.94 | 9.92% | 8,059,862 |
| Jan 13, 2026 | 19.81 | 21.78 | 19.20 | 21.78 | 21.78 | 10.00% | 4,567,593 |
| Jan 12, 2026 | 19.60 | 20.08 | 19.40 | 19.80 | 19.80 | 0.92% | 2,855,637 |
| Jan 9, 2026 | 19.14 | 20.04 | 18.97 | 19.62 | 19.62 | 2.62% | 4,414,480 |
| Jan 8, 2026 | 18.45 | 19.41 | 18.26 | 19.12 | 19.12 | 4.08% | 4,076,669 |
| Jan 7, 2026 | 18.85 | 18.91 | 18.30 | 18.37 | 18.37 | -2.29% | 1,969,381 |
| Jan 6, 2026 | 18.70 | 18.98 | 18.63 | 18.80 | 18.80 | 0.75% | 1,601,759 |
| Jan 5, 2026 | 18.65 | 18.76 | 18.49 | 18.66 | 18.66 | 0.27% | 1,210,506 |
| Jan 2, 2026 | 18.50 | 18.91 | 17.58 | 18.61 | 18.61 | 1.09% | 1,873,861 |
| Dec 31, 2025 | 18.60 | 18.73 | 18.33 | 18.41 | 18.41 | -1.07% | 1,602,331 |
| Dec 30, 2025 | 18.31 | 18.65 | 18.20 | 18.61 | 18.61 | 0.87% | 1,547,633 |
| Dec 29, 2025 | 18.70 | 19.10 | 18.39 | 18.45 | 18.45 | -1.28% | 2,038,941 |
| Dec 26, 2025 | 18.80 | 18.89 | 17.88 | 18.69 | 18.69 | -0.27% | 1,711,084 |
| Dec 25, 2025 | 18.22 | 20.02 | 17.96 | 18.74 | 18.74 | 2.91% | 3,210,952 |
| Dec 24, 2025 | 18.44 | 18.72 | 18.20 | 18.21 | 18.21 | -2.78% | 2,239,906 |
| Dec 23, 2025 | 19.08 | 19.78 | 18.54 | 18.73 | 18.73 | -1.83% | 4,137,052 |
| Dec 22, 2025 | 19.41 | 19.80 | 18.97 | 19.08 | 19.08 | -1.40% | 2,541,701 |
| Dec 19, 2025 | 18.94 | 20.04 | 18.94 | 19.35 | 19.35 | 2.16% | 6,484,823 |
| Dec 18, 2025 | 18.46 | 19.64 | 18.37 | 18.94 | 18.94 | 2.60% | 4,940,814 |
| Dec 17, 2025 | 18.40 | 18.95 | 18.37 | 18.46 | 18.46 | 0.33% | 1,301,273 |
| Dec 16, 2025 | 18.67 | 18.83 | 18.31 | 18.40 | 18.40 | -1.23% | 1,010,682 |
| Dec 15, 2025 | 18.68 | 18.99 | 18.63 | 18.63 | 18.63 | -0.16% | 1,389,761 |
| Dec 12, 2025 | 19.11 | 19.18 | 18.60 | 18.66 | 18.66 | -2.15% | 2,118,271 |
| Dec 11, 2025 | 18.52 | 19.36 | 18.44 | 19.07 | 19.07 | 3.14% | 3,647,133 |
| Dec 10, 2025 | 18.37 | 18.94 | 18.29 | 18.49 | 18.49 | 0.76% | 2,437,814 |
| Dec 9, 2025 | 18.16 | 18.41 | 18.12 | 18.35 | 18.35 | 1.05% | 1,176,700 |
| Dec 8, 2025 | 18.19 | 18.30 | 18.08 | 18.16 | 18.16 | 0.44% | 927,205 |
| Dec 5, 2025 | 17.98 | 18.22 | 17.95 | 18.08 | 18.08 | 0.22% | 857,432 |
| Dec 4, 2025 | 18.00 | 18.33 | 17.96 | 18.04 | 18.04 | 0.45% | 1,460,661 |
| Dec 3, 2025 | 18.25 | 18.25 | 17.95 | 17.96 | 17.96 | -0.94% | 1,332,412 |
| Dec 2, 2025 | 18.17 | 18.26 | 18.01 | 18.13 | 18.13 | -0.06% | 1,116,891 |
| Dec 1, 2025 | 18.08 | 18.33 | 18.03 | 18.14 | 18.14 | 0.39% | 1,057,336 |
| Nov 28, 2025 | 18.61 | 18.77 | 18.06 | 18.07 | 18.07 | -3.88% | 1,458,782 |
| Nov 27, 2025 | 18.49 | 19.35 | 17.91 | 18.80 | 18.80 | 1.68% | 4,254,026 |
| Nov 26, 2025 | 18.38 | 18.49 | 18.00 | 18.49 | 18.49 | 0.65% | 2,906,029 |
| Nov 25, 2025 | 18.79 | 19.05 | 18.37 | 18.37 | 18.37 | -2.08% | 1,400,026 |
| Nov 24, 2025 | 18.31 | 19.20 | 18.29 | 18.76 | 18.76 | 2.51% | 3,553,353 |
| Nov 21, 2025 | 18.70 | 18.72 | 18.23 | 18.30 | 18.30 | -1.82% | 1,795,004 |
| Nov 20, 2025 | 18.84 | 19.02 | 18.55 | 18.64 | 18.64 | -0.80% | 1,310,448 |
| Nov 19, 2025 | 19.00 | 19.11 | 18.75 | 18.79 | 18.79 | -1.00% | 1,093,191 |
| Nov 18, 2025 | 19.17 | 19.23 | 18.93 | 18.98 | 18.98 | -0.99% | 756,972 |
| Nov 17, 2025 | 18.92 | 19.22 | 18.90 | 19.17 | 19.17 | 1.97% | 1,673,619 |
| Nov 14, 2025 | 19.38 | 19.38 | 18.80 | 18.80 | 18.80 | -2.99% | 1,763,735 |
| Nov 13, 2025 | 19.35 | 19.54 | 19.01 | 19.38 | 19.38 | 0.21% | 1,976,193 |
| Nov 12, 2025 | 19.98 | 20.12 | 19.34 | 19.34 | 19.34 | -2.91% | 1,331,652 |
| Nov 11, 2025 | 20.46 | 20.78 | 19.80 | 19.92 | 19.92 | -2.54% | 2,966,161 |
| Nov 10, 2025 | 20.76 | 20.90 | 20.26 | 20.44 | 20.44 | -1.35% | 1,975,980 |
| Nov 7, 2025 | 21.50 | 21.50 | 20.72 | 20.72 | 20.72 | -3.09% | 1,388,816 |
| Nov 6, 2025 | 21.84 | 22.06 | 21.30 | 21.38 | 21.38 | -2.11% | 2,592,811 |
| Nov 5, 2025 | 21.62 | 21.90 | 21.40 | 21.84 | 21.84 | 1.02% | 1,304,003 |
| Nov 4, 2025 | 22.12 | 22.12 | 21.52 | 21.62 | 21.62 | -1.82% | 1,308,184 |
| Nov 3, 2025 | 22.06 | 22.48 | 21.92 | 22.02 | 22.02 | 0.46% | 1,717,188 |
| Oct 31, 2025 | 21.84 | 22.24 | 21.84 | 21.92 | 21.92 | 0.37% | 1,386,166 |
| Oct 30, 2025 | 21.70 | 22.18 | 21.64 | 21.84 | 21.84 | 0.83% | 2,220,288 |
| Oct 28, 2025 | 21.88 | 21.88 | 21.50 | 21.66 | 21.66 | -0.28% | 303,645 |
| Oct 27, 2025 | 21.86 | 21.90 | 21.52 | 21.72 | 21.72 | 0.09% | 1,063,800 |
| Oct 24, 2025 | 21.16 | 22.00 | 21.16 | 21.70 | 21.70 | 2.84% | 1,828,878 |
| Oct 23, 2025 | 21.12 | 21.30 | 21.06 | 21.10 | 21.10 | - | 1,112,128 |
| Oct 22, 2025 | 21.20 | 21.54 | 21.06 | 21.10 | 21.10 | -0.19% | 1,096,058 |
| Oct 21, 2025 | 21.44 | 21.48 | 20.96 | 21.14 | 21.14 | -1.40% | 1,544,817 |
| Oct 20, 2025 | 21.40 | 21.50 | 20.92 | 21.44 | 21.44 | 0.94% | 1,551,014 |
| Oct 17, 2025 | 22.24 | 22.24 | 21.24 | 21.24 | 21.24 | -5.09% | 1,875,350 |
| Oct 16, 2025 | 22.12 | 22.52 | 21.86 | 22.38 | 22.38 | 0.81% | 954,611 |