Seker Gayrimenkul Yatirim Ortakligi A.S. (IST:SEGYO)
Turkey
· Delayed Price · Currency is TRY 6.03
+0.08 (1.34%)
Last updated: Mar 9, 2026, 3:28 PM GMT+3
IST:SEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 6.34 | 6.56 | 6.14 | 6.20 | 6.20 | -2.05% | 22,780,000 |
| Feb 23, 2026 | 6.20 | 6.59 | 6.14 | 6.33 | 6.33 | 3.26% | 21,631,176 |
| Feb 20, 2026 | 5.75 | 6.45 | 5.75 | 6.13 | 6.13 | 3.90% | 32,553,730 |
| Feb 19, 2026 | 6.28 | 6.49 | 5.87 | 5.90 | 5.90 | -6.05% | 25,549,500 |
| Feb 18, 2026 | 6.08 | 6.45 | 5.60 | 6.28 | 6.28 | 1.13% | 72,999,459 |
| Feb 17, 2026 | 6.51 | 7.02 | 6.20 | 6.21 | 6.21 | -2.82% | 70,357,910 |
| Feb 16, 2026 | 6.27 | 6.59 | 6.02 | 6.39 | 6.39 | 4.41% | 43,691,200 |
| Feb 13, 2026 | 5.69 | 6.12 | 5.53 | 6.12 | 6.12 | 9.87% | 53,704,910 |
| Feb 12, 2026 | 5.66 | 5.94 | 5.38 | 5.57 | 5.57 | - | 49,360,750 |
| Feb 11, 2026 | 5.00 | 5.57 | 5.00 | 5.57 | 5.57 | 9.86% | 67,893,060 |
| Feb 10, 2026 | 4.98 | 5.16 | 4.88 | 5.07 | 5.07 | 2.22% | 15,642,500 |
| Feb 9, 2026 | 4.83 | 5.24 | 4.83 | 4.96 | 4.96 | 2.69% | 16,207,610 |
| Feb 6, 2026 | 4.52 | 4.89 | 4.51 | 4.83 | 4.83 | 6.86% | 26,220,070 |
| Feb 5, 2026 | 4.61 | 4.67 | 4.51 | 4.52 | 4.52 | -1.95% | 7,440,401 |
| Feb 4, 2026 | 4.75 | 5.03 | 4.61 | 4.61 | 4.61 | -3.56% | 27,332,636 |
| Feb 3, 2026 | 4.37 | 4.78 | 4.35 | 4.78 | 4.78 | 9.89% | 21,161,336 |
| Feb 2, 2026 | 4.30 | 4.41 | 4.26 | 4.35 | 4.35 | 1.16% | 8,093,862 |
| Jan 30, 2026 | 4.41 | 4.42 | 4.28 | 4.30 | 4.30 | -2.71% | 13,518,060 |
| Jan 29, 2026 | 4.49 | 4.50 | 4.40 | 4.42 | 4.42 | -0.90% | 10,169,380 |
| Jan 28, 2026 | 4.42 | 4.55 | 4.41 | 4.46 | 4.46 | 1.13% | 12,476,450 |
| Jan 27, 2026 | 4.45 | 4.47 | 4.40 | 4.41 | 4.41 | -0.45% | 9,544,632 |
| Jan 26, 2026 | 4.53 | 4.55 | 4.37 | 4.43 | 4.43 | -1.99% | 17,363,080 |
| Jan 23, 2026 | 4.93 | 4.94 | 4.51 | 4.52 | 4.52 | -7.76% | 21,467,253 |
| Jan 22, 2026 | 4.91 | 4.98 | 4.89 | 4.90 | 4.90 | - | 9,393,802 |
| Jan 21, 2026 | 5.09 | 5.54 | 4.85 | 4.90 | 4.90 | -3.35% | 53,484,930 |
| Jan 20, 2026 | 5.14 | 5.20 | 5.06 | 5.07 | 5.07 | -0.98% | 5,921,111 |
| Jan 19, 2026 | 5.07 | 5.28 | 5.07 | 5.12 | 5.12 | 1.19% | 13,400,810 |
| Jan 16, 2026 | 5.01 | 5.14 | 4.90 | 5.06 | 5.06 | 1.00% | 10,294,862 |
| Jan 15, 2026 | 5.10 | 5.16 | 5.01 | 5.01 | 5.01 | -1.76% | 7,371,556 |
| Jan 14, 2026 | 5.29 | 5.31 | 5.10 | 5.10 | 5.10 | -3.41% | 7,731,108 |
| Jan 13, 2026 | 5.29 | 5.35 | 5.25 | 5.28 | 5.28 | -0.19% | 9,619,983 |
| Jan 12, 2026 | 5.32 | 5.45 | 5.17 | 5.29 | 5.29 | 0.19% | 12,568,800 |
| Jan 9, 2026 | 5.40 | 5.51 | 5.28 | 5.28 | 5.28 | -1.86% | 18,467,450 |
| Jan 8, 2026 | 5.29 | 5.62 | 5.16 | 5.38 | 5.38 | 1.70% | 21,066,710 |
| Jan 7, 2026 | 5.10 | 5.46 | 5.08 | 5.29 | 5.29 | 2.72% | 24,086,390 |
| Jan 6, 2026 | 4.80 | 5.28 | 4.74 | 5.15 | 5.15 | 7.29% | 40,731,326 |
| Jan 5, 2026 | 4.92 | 4.95 | 4.71 | 4.80 | 4.80 | -2.24% | 12,799,940 |
| Jan 2, 2026 | 4.94 | 5.14 | 4.89 | 4.91 | 4.91 | -5.58% | 15,907,690 |
| Dec 31, 2025 | 5.15 | 5.37 | 5.13 | 5.20 | 5.20 | 1.56% | 11,491,373 |
| Dec 30, 2025 | 5.25 | 5.49 | 5.12 | 5.12 | 5.12 | -2.29% | 23,947,400 |
| Dec 29, 2025 | 4.82 | 5.37 | 4.82 | 5.24 | 5.24 | 6.94% | 42,252,250 |
| Dec 26, 2025 | 4.82 | 5.07 | 4.76 | 4.90 | 4.90 | 0.82% | 11,264,040 |
| Dec 25, 2025 | 4.70 | 5.13 | 4.59 | 4.86 | 4.86 | 3.62% | 27,084,520 |
| Dec 24, 2025 | 4.86 | 4.94 | 4.69 | 4.69 | 4.69 | -3.30% | 9,917,147 |
| Dec 23, 2025 | 5.04 | 5.06 | 4.85 | 4.85 | 4.85 | -3.58% | 10,100,190 |
| Dec 22, 2025 | 5.24 | 5.26 | 5.01 | 5.03 | 5.03 | -3.27% | 13,608,690 |
| Dec 19, 2025 | 5.20 | 5.36 | 5.11 | 5.20 | 5.20 | 0.39% | 12,337,820 |
| Dec 18, 2025 | 5.38 | 5.46 | 5.15 | 5.18 | 5.18 | -3.54% | 17,902,950 |
| Dec 17, 2025 | 5.35 | 5.56 | 5.24 | 5.37 | 5.37 | 0.19% | 16,034,380 |
| Dec 16, 2025 | 5.33 | 5.46 | 5.25 | 5.36 | 5.36 | 0.75% | 14,683,210 |
| Dec 15, 2025 | 5.33 | 5.45 | 5.31 | 5.32 | 5.32 | -0.75% | 8,600,042 |
| Dec 12, 2025 | 5.40 | 5.71 | 5.25 | 5.36 | 5.36 | -0.56% | 23,705,730 |
| Dec 11, 2025 | 5.36 | 5.48 | 5.33 | 5.39 | 5.39 | - | 8,361,482 |
| Dec 10, 2025 | 5.60 | 5.67 | 5.36 | 5.39 | 5.39 | -3.41% | 15,894,230 |
| Dec 9, 2025 | 5.61 | 5.76 | 5.55 | 5.58 | 5.58 | -0.53% | 8,792,931 |
| Dec 8, 2025 | 5.57 | 5.69 | 5.43 | 5.61 | 5.61 | 0.72% | 14,854,393 |
| Dec 5, 2025 | 5.84 | 5.84 | 5.57 | 5.57 | 5.57 | -3.97% | 13,769,100 |
| Dec 4, 2025 | 5.85 | 6.07 | 5.80 | 5.80 | 5.80 | -2.36% | 21,750,884 |
| Dec 3, 2025 | 5.46 | 5.96 | 5.39 | 5.94 | 5.94 | 8.99% | 30,479,840 |
| Dec 2, 2025 | 5.55 | 5.63 | 5.20 | 5.45 | 5.45 | -1.80% | 24,067,050 |
| Dec 1, 2025 | 5.58 | 5.77 | 5.51 | 5.55 | 5.55 | -1.42% | 13,337,100 |
| Nov 28, 2025 | 5.98 | 5.98 | 5.62 | 5.63 | 5.63 | -5.38% | 18,196,200 |
| Nov 27, 2025 | 6.55 | 6.55 | 5.94 | 5.95 | 5.95 | -7.03% | 66,568,560 |
| Nov 26, 2025 | 6.03 | 6.56 | 5.89 | 6.40 | 6.40 | 6.14% | 40,649,180 |
| Nov 25, 2025 | 6.01 | 6.17 | 5.80 | 6.03 | 6.03 | 0.33% | 31,594,690 |
| Nov 24, 2025 | 6.34 | 6.43 | 5.96 | 6.01 | 6.01 | -5.35% | 35,215,480 |
| Nov 21, 2025 | 6.46 | 6.95 | 6.35 | 6.35 | 6.35 | -1.55% | 48,509,650 |
| Nov 20, 2025 | 6.12 | 6.65 | 6.10 | 6.45 | 6.45 | 6.61% | 54,568,120 |
| Nov 19, 2025 | 5.66 | 6.12 | 5.51 | 6.05 | 6.05 | 8.42% | 62,456,820 |
| Nov 18, 2025 | 6.18 | 6.67 | 5.58 | 5.58 | 5.58 | -8.97% | 77,226,600 |
| Nov 17, 2025 | 6.20 | 6.66 | 5.89 | 6.13 | 6.13 | 1.16% | 78,338,950 |
| Nov 14, 2025 | 5.59 | 6.06 | 5.34 | 6.06 | 6.06 | 9.98% | 41,689,970 |
| Nov 13, 2025 | 5.30 | 5.83 | 5.13 | 5.51 | 5.51 | -3.16% | 41,281,120 |
| Nov 12, 2025 | 6.48 | 6.48 | 5.69 | 5.69 | 5.69 | -9.97% | 52,228,400 |
| Nov 11, 2025 | 6.60 | 6.60 | 5.88 | 6.32 | 6.32 | -3.22% | 47,167,190 |
| Nov 10, 2025 | 5.96 | 6.53 | 5.90 | 6.53 | 6.53 | 9.93% | 27,823,400 |
| Nov 7, 2025 | 5.96 | 6.26 | 5.86 | 5.94 | 5.94 | -0.34% | 26,919,360 |
| Nov 6, 2025 | 5.70 | 6.08 | 5.45 | 5.96 | 5.96 | 3.65% | 30,038,170 |
| Nov 5, 2025 | 5.65 | 5.83 | 5.59 | 5.75 | 5.75 | 1.77% | 14,614,940 |
| Nov 4, 2025 | 5.48 | 5.85 | 5.40 | 5.65 | 5.65 | 2.73% | 29,501,710 |
| Nov 3, 2025 | 5.29 | 5.60 | 5.12 | 5.50 | 5.50 | 3.77% | 43,490,380 |
| Oct 31, 2025 | 5.00 | 5.50 | 4.93 | 5.30 | 5.30 | 6.00% | 45,682,130 |
| Oct 30, 2025 | 5.02 | 5.41 | 4.53 | 5.00 | 5.00 | 0.20% | 88,631,760 |
| Oct 28, 2025 | 5.09 | 5.13 | 4.99 | 4.99 | 4.99 | -1.38% | 2,850,404 |
| Oct 27, 2025 | 4.95 | 5.21 | 4.93 | 5.06 | 5.06 | 2.22% | 16,495,580 |
| Oct 24, 2025 | 4.90 | 5.22 | 4.88 | 4.95 | 4.95 | 1.02% | 35,732,520 |
| Oct 23, 2025 | 4.69 | 5.05 | 4.45 | 4.90 | 4.90 | 6.52% | 52,836,230 |
| Oct 22, 2025 | 4.19 | 4.60 | 4.18 | 4.60 | 4.60 | 9.79% | 28,830,140 |
| Oct 21, 2025 | 4.19 | 4.28 | 4.16 | 4.19 | 4.19 | 0.24% | 6,180,183 |
| Oct 20, 2025 | 4.20 | 4.21 | 4.10 | 4.18 | 4.18 | 0.72% | 4,863,279 |
| Oct 17, 2025 | 4.25 | 4.25 | 4.07 | 4.15 | 4.15 | -2.35% | 8,806,521 |