Seker Gayrimenkul Yatirim Ortakligi A.S. (IST:SEGYO)
Turkey
· Delayed Price · Currency is TRY 5.80
-0.14 (-2.36%)
At close: Dec 4, 2025
IST:SEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 4.27 | 4.35 | 4.23 | 4.25 | 4.25 | -0.23% | 5,578,869 |
| Oct 15, 2025 | 4.31 | 4.31 | 4.24 | 4.26 | 4.26 | 0.95% | 5,319,792 |
| Oct 14, 2025 | 4.30 | 4.38 | 4.12 | 4.22 | 4.22 | -1.63% | 4,612,769 |
| Oct 13, 2025 | 4.35 | 4.37 | 4.29 | 4.29 | 4.29 | -2.05% | 3,309,785 |
| Oct 10, 2025 | 4.37 | 4.46 | 4.36 | 4.38 | 4.38 | 0.46% | 4,792,287 |
| Oct 9, 2025 | 4.39 | 4.46 | 4.34 | 4.36 | 4.36 | -0.68% | 4,947,883 |
| Oct 8, 2025 | 4.48 | 4.48 | 4.37 | 4.39 | 4.39 | -2.01% | 5,668,898 |
| Oct 7, 2025 | 4.44 | 4.48 | 4.41 | 4.48 | 4.48 | 0.90% | 2,520,160 |
| Oct 6, 2025 | 4.48 | 4.53 | 4.42 | 4.44 | 4.44 | -0.45% | 3,180,387 |
| Oct 3, 2025 | 4.50 | 4.57 | 4.45 | 4.46 | 4.46 | -0.45% | 3,609,326 |
| Oct 2, 2025 | 4.52 | 4.55 | 4.48 | 4.48 | 4.48 | -0.88% | 3,825,577 |
| Oct 1, 2025 | 4.51 | 4.57 | 4.40 | 4.52 | 4.52 | 0.22% | 6,178,868 |
| Sep 30, 2025 | 4.57 | 4.58 | 4.46 | 4.51 | 4.51 | -0.66% | 3,823,609 |
| Sep 29, 2025 | 4.61 | 4.67 | 4.53 | 4.54 | 4.54 | -1.52% | 4,295,166 |
| Sep 26, 2025 | 4.73 | 4.75 | 4.60 | 4.61 | 4.61 | -2.54% | 5,987,951 |
| Sep 25, 2025 | 4.77 | 4.82 | 4.71 | 4.73 | 4.73 | -0.63% | 6,567,229 |
| Sep 24, 2025 | 4.78 | 4.86 | 4.72 | 4.76 | 4.76 | -0.42% | 8,971,892 |
| Sep 23, 2025 | 4.83 | 4.86 | 4.75 | 4.78 | 4.78 | -1.65% | 7,947,439 |
| Sep 22, 2025 | 4.96 | 5.00 | 4.86 | 4.86 | 4.86 | -1.22% | 7,515,259 |
| Sep 19, 2025 | 4.94 | 4.95 | 4.86 | 4.92 | 4.92 | -0.20% | 8,330,506 |
| Sep 18, 2025 | 4.97 | 5.03 | 4.90 | 4.93 | 4.93 | -0.80% | 9,235,242 |
| Sep 17, 2025 | 5.00 | 5.06 | 4.96 | 4.97 | 4.97 | -0.60% | 12,732,620 |
| Sep 16, 2025 | 4.98 | 5.04 | 4.94 | 5.00 | 5.00 | 0.20% | 10,654,890 |
| Sep 15, 2025 | 4.81 | 5.00 | 4.66 | 4.99 | 4.99 | 4.61% | 16,142,830 |
| Sep 12, 2025 | 4.70 | 4.77 | 4.55 | 4.77 | 4.77 | 1.71% | 6,206,612 |
| Sep 11, 2025 | 4.67 | 4.76 | 4.61 | 4.69 | 4.69 | 0.43% | 9,528,422 |
| Sep 10, 2025 | 4.75 | 4.81 | 4.67 | 4.67 | 4.67 | -1.27% | 4,206,535 |
| Sep 9, 2025 | 4.82 | 4.83 | 4.72 | 4.73 | 4.73 | -0.42% | 5,199,507 |
| Sep 8, 2025 | 4.77 | 4.87 | 4.69 | 4.75 | 4.75 | -3.26% | 8,001,990 |
| Sep 5, 2025 | 5.01 | 5.02 | 4.83 | 4.91 | 4.91 | -1.60% | 15,755,560 |
| Sep 4, 2025 | 4.96 | 5.07 | 4.96 | 4.99 | 4.99 | 0.81% | 10,729,370 |
| Sep 3, 2025 | 4.97 | 5.04 | 4.91 | 4.95 | 4.95 | -0.40% | 8,020,673 |
| Sep 2, 2025 | 5.11 | 5.14 | 4.77 | 4.97 | 4.97 | -2.55% | 17,909,260 |
| Sep 1, 2025 | 5.12 | 5.18 | 5.07 | 5.10 | 5.10 | -0.39% | 13,678,050 |
| Aug 29, 2025 | 5.13 | 5.13 | 5.05 | 5.12 | 5.12 | 0.59% | 10,220,200 |
| Aug 28, 2025 | 5.12 | 5.28 | 5.08 | 5.09 | 5.09 | -0.20% | 20,548,310 |
| Aug 27, 2025 | 5.25 | 5.26 | 5.09 | 5.10 | 5.10 | -1.54% | 21,003,650 |
| Aug 26, 2025 | 5.11 | 5.26 | 5.02 | 5.18 | 5.18 | 1.37% | 32,147,030 |
| Aug 25, 2025 | 4.84 | 5.15 | 4.81 | 5.11 | 5.11 | 6.46% | 35,918,100 |
| Aug 22, 2025 | 4.49 | 4.85 | 4.44 | 4.80 | 4.80 | 7.14% | 38,673,830 |
| Aug 21, 2025 | 4.34 | 4.51 | 4.33 | 4.48 | 4.48 | 3.94% | 19,837,930 |
| Aug 20, 2025 | 4.38 | 4.40 | 4.30 | 4.31 | 4.31 | -1.60% | 10,682,730 |
| Aug 19, 2025 | 4.32 | 4.44 | 4.30 | 4.38 | 4.38 | 1.39% | 13,265,140 |
| Aug 18, 2025 | 4.35 | 4.36 | 4.27 | 4.32 | 4.32 | -1.14% | 9,314,030 |
| Aug 15, 2025 | 4.36 | 4.39 | 4.30 | 4.37 | 4.37 | 0.23% | 5,602,503 |
| Aug 14, 2025 | 4.39 | 4.42 | 4.34 | 4.36 | 4.36 | -0.68% | 5,981,858 |
| Aug 13, 2025 | 4.43 | 4.47 | 4.37 | 4.39 | 4.39 | -0.90% | 9,125,393 |
| Aug 12, 2025 | 4.52 | 4.55 | 4.40 | 4.43 | 4.43 | -1.77% | 8,708,452 |
| Aug 11, 2025 | 4.47 | 4.60 | 4.47 | 4.51 | 4.51 | 0.67% | 10,119,870 |
| Aug 8, 2025 | 4.57 | 4.58 | 4.42 | 4.48 | 4.48 | -1.10% | 14,984,350 |
| Aug 7, 2025 | 4.53 | 4.64 | 4.48 | 4.53 | 4.53 | 1.12% | 17,739,250 |
| Aug 6, 2025 | 4.45 | 4.55 | 4.34 | 4.48 | 4.48 | 1.13% | 21,293,790 |
| Aug 5, 2025 | 4.50 | 4.52 | 4.43 | 4.43 | 4.43 | -0.89% | 13,948,500 |
| Aug 4, 2025 | 4.47 | 4.53 | 4.41 | 4.47 | 4.47 | 1.59% | 14,518,510 |
| Aug 1, 2025 | 4.34 | 4.52 | 4.34 | 4.40 | 4.40 | 1.85% | 21,165,870 |
| Jul 31, 2025 | 4.29 | 4.36 | 4.29 | 4.32 | 4.32 | 0.70% | 7,420,727 |
| Jul 30, 2025 | 4.33 | 4.37 | 4.28 | 4.29 | 4.29 | -1.15% | 8,187,619 |
| Jul 29, 2025 | 4.34 | 4.42 | 4.33 | 4.34 | 4.34 | -0.23% | 10,036,990 |
| Jul 28, 2025 | 4.31 | 4.43 | 4.27 | 4.35 | 4.35 | 1.40% | 12,426,260 |
| Jul 25, 2025 | 4.38 | 4.40 | 4.27 | 4.29 | 4.29 | -2.05% | 6,964,681 |
| Jul 24, 2025 | 4.43 | 4.45 | 4.38 | 4.38 | 4.38 | - | 10,526,160 |
| Jul 23, 2025 | 4.60 | 4.60 | 4.34 | 4.38 | 4.38 | -3.10% | 13,043,940 |
| Jul 22, 2025 | 4.51 | 4.57 | 4.43 | 4.52 | 4.52 | -0.44% | 16,655,080 |
| Jul 21, 2025 | 4.31 | 4.57 | 4.31 | 4.54 | 4.54 | 5.58% | 24,682,990 |
| Jul 18, 2025 | 4.34 | 4.34 | 4.23 | 4.30 | 4.30 | 0.23% | 10,585,480 |