Segmen Kardesler Gida Üretim ve Ambalaj Sanayi Anonim Sirketi (IST:SEGMN)
Turkey
· Delayed Price · Currency is TRY 56.55
-1.95 (-3.33%)
Apr 29, 2026, 2:55 PM GMT+3
IST:SEGMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.60 | 62.75 | 58.00 | 58.50 | 58.50 | -6.55% | 4,056,238 |
| Apr 27, 2026 | 70.30 | 71.15 | 62.55 | 62.60 | 62.60 | -7.46% | 8,851,978 |
| Apr 24, 2026 | 61.70 | 67.65 | 61.70 | 67.65 | 67.65 | 10.00% | 7,778,315 |
| Apr 22, 2026 | 62.20 | 63.75 | 60.95 | 61.50 | 61.50 | -0.97% | 2,327,505 |
| Apr 21, 2026 | 61.00 | 63.25 | 59.95 | 62.10 | 62.10 | 2.22% | 3,263,373 |
| Apr 20, 2026 | 62.50 | 65.00 | 60.50 | 60.75 | 60.75 | -3.26% | 2,299,263 |
| Apr 17, 2026 | 60.00 | 64.15 | 60.00 | 62.80 | 62.80 | 1.87% | 3,146,165 |
| Apr 16, 2026 | 61.60 | 62.25 | 61.00 | 61.65 | 61.65 | 0.33% | 1,717,157 |
| Apr 15, 2026 | 62.35 | 64.00 | 60.80 | 61.45 | 61.45 | - | 3,793,085 |
| Apr 14, 2026 | 59.30 | 62.50 | 57.55 | 61.45 | 61.45 | 5.95% | 4,644,142 |
| Apr 13, 2026 | 58.90 | 62.00 | 57.35 | 58.00 | 58.00 | -1.53% | 3,338,519 |
| Apr 10, 2026 | 59.40 | 60.95 | 56.90 | 58.90 | 58.90 | -0.34% | 3,797,554 |
| Apr 9, 2026 | 63.15 | 66.35 | 58.85 | 59.10 | 59.10 | -6.41% | 5,720,478 |
| Apr 8, 2026 | 61.00 | 64.25 | 60.80 | 63.15 | 63.15 | 5.51% | 5,841,001 |
| Apr 7, 2026 | 63.35 | 63.60 | 57.90 | 59.85 | 59.85 | 3.46% | 13,233,430 |
| Apr 6, 2026 | 57.00 | 57.85 | 56.50 | 57.85 | 57.85 | 9.98% | 1,817,071 |
| Apr 3, 2026 | 48.00 | 52.60 | 47.30 | 52.60 | 52.60 | 9.90% | 3,194,830 |
| Apr 2, 2026 | 47.44 | 48.88 | 46.66 | 47.86 | 47.86 | 0.80% | 3,579,903 |
| Apr 1, 2026 | 48.74 | 49.82 | 47.38 | 47.48 | 47.48 | -2.59% | 2,998,725 |
| Mar 31, 2026 | 50.30 | 51.10 | 47.90 | 48.74 | 48.74 | -2.91% | 3,294,574 |
| Mar 30, 2026 | 49.78 | 52.50 | 49.30 | 50.20 | 50.20 | -1.95% | 2,235,543 |
| Mar 27, 2026 | 51.50 | 53.65 | 51.00 | 51.20 | 51.20 | -0.29% | 2,606,107 |
| Mar 26, 2026 | 53.00 | 54.40 | 49.78 | 51.35 | 51.35 | -3.11% | 5,741,676 |
| Mar 25, 2026 | 55.40 | 56.85 | 52.95 | 53.00 | 53.00 | -4.25% | 4,508,955 |
| Mar 24, 2026 | 55.30 | 58.50 | 54.30 | 55.35 | 55.35 | 0.45% | 7,367,917 |
| Mar 23, 2026 | 57.50 | 63.25 | 52.80 | 55.10 | 55.10 | -4.17% | 18,730,320 |
| Mar 19, 2026 | 55.40 | 59.60 | 55.40 | 57.50 | 57.50 | 1.50% | 2,939,076 |
| Mar 18, 2026 | 55.80 | 57.55 | 52.10 | 56.65 | 56.65 | 3.19% | 9,827,859 |
| Mar 17, 2026 | 52.00 | 56.50 | 52.00 | 54.90 | 54.90 | 6.50% | 7,893,404 |
| Mar 16, 2026 | 52.10 | 53.10 | 49.20 | 51.55 | 51.55 | -1.06% | 3,067,181 |
| Mar 13, 2026 | 54.00 | 54.95 | 51.95 | 52.10 | 52.10 | -3.43% | 1,988,369 |
| Mar 12, 2026 | 53.45 | 56.00 | 52.60 | 53.95 | 53.95 | 1.12% | 3,521,817 |
| Mar 11, 2026 | 50.30 | 54.55 | 49.10 | 53.35 | 53.35 | 6.06% | 3,649,371 |
| Mar 10, 2026 | 49.84 | 52.55 | 49.84 | 50.30 | 50.30 | 1.62% | 2,884,148 |
| Mar 9, 2026 | 49.50 | 53.00 | 48.48 | 49.50 | 49.50 | - | 3,859,987 |
| 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 |