Seker Gayrimenkul Yatirim Ortakligi A.S. (IST:SEGYO)
Turkey
· Delayed Price · Currency is TRY 4.950
+0.030 (0.61%)
Last updated: Apr 29, 2026, 10:22 AM GMT+3
IST:SEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.06 | 5.09 | 4.90 | 4.92 | 4.92 | -1.80% | 9,414,983 |
| Apr 27, 2026 | 4.90 | 5.08 | 4.88 | 5.01 | 5.01 | 2.24% | 16,529,850 |
| Apr 24, 2026 | 5.03 | 5.03 | 4.88 | 4.90 | 4.90 | -2.00% | 6,594,199 |
| Apr 22, 2026 | 4.88 | 5.15 | 4.87 | 5.00 | 5.00 | 2.04% | 18,116,870 |
| Apr 21, 2026 | 4.97 | 5.03 | 4.89 | 4.90 | 4.90 | -0.61% | 9,752,580 |
| Apr 20, 2026 | 4.99 | 5.14 | 4.88 | 4.93 | 4.93 | -1.40% | 15,371,490 |
| Apr 17, 2026 | 4.92 | 5.09 | 4.83 | 5.00 | 5.00 | 1.63% | 18,834,330 |
| Apr 16, 2026 | 4.90 | 5.06 | 4.83 | 4.92 | 4.92 | 0.61% | 14,693,100 |
| Apr 15, 2026 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | 0.20% | 6,867,803 |
| Apr 14, 2026 | 4.95 | 4.95 | 4.87 | 4.88 | 4.88 | 0.41% | 7,653,524 |
| Apr 13, 2026 | 4.95 | 4.95 | 4.85 | 4.86 | 4.86 | -2.61% | 8,930,081 |
| Apr 10, 2026 | 4.81 | 5.06 | 4.81 | 4.99 | 4.99 | 3.74% | 17,463,137 |
| Apr 9, 2026 | 4.65 | 4.94 | 4.60 | 4.81 | 4.81 | 4.11% | 22,819,050 |
| Apr 8, 2026 | 4.62 | 4.72 | 4.60 | 4.62 | 4.62 | 2.44% | 11,526,540 |
| Apr 7, 2026 | 4.67 | 4.80 | 4.50 | 4.51 | 4.51 | -3.43% | 15,516,480 |
| Apr 6, 2026 | 4.50 | 4.72 | 4.47 | 4.67 | 4.67 | 4.47% | 13,276,894 |
| Apr 3, 2026 | 4.55 | 4.55 | 4.46 | 4.47 | 4.47 | -1.11% | 7,195,160 |
| Apr 2, 2026 | 4.45 | 4.70 | 4.30 | 4.52 | 4.52 | 1.35% | 13,543,260 |
| Apr 1, 2026 | 4.51 | 4.55 | 4.46 | 4.46 | 4.46 | 0.68% | 8,044,267 |
| Mar 31, 2026 | 4.27 | 4.59 | 4.17 | 4.43 | 4.43 | 3.75% | 24,729,100 |
| Mar 30, 2026 | 4.43 | 4.57 | 4.21 | 4.27 | 4.27 | -3.17% | 16,171,760 |
| Mar 27, 2026 | 4.55 | 4.62 | 4.34 | 4.41 | 4.41 | -2.00% | 12,065,730 |
| Mar 26, 2026 | 4.70 | 4.80 | 4.45 | 4.50 | 4.50 | -4.26% | 14,368,150 |
| Mar 25, 2026 | 4.73 | 4.96 | 4.67 | 4.70 | 4.70 | 2.17% | 20,733,040 |
| Mar 24, 2026 | 4.51 | 4.72 | 4.49 | 4.60 | 4.60 | 2.22% | 20,295,900 |
| Mar 23, 2026 | 4.57 | 4.60 | 4.34 | 4.50 | 4.50 | -1.53% | 17,085,540 |
| Mar 19, 2026 | 4.59 | 4.66 | 4.57 | 4.57 | 4.57 | -0.44% | 3,896,991 |
| Mar 18, 2026 | 4.79 | 4.79 | 4.56 | 4.59 | 4.59 | -4.97% | 22,809,722 |
| Mar 17, 2026 | 5.36 | 5.45 | 4.83 | 4.83 | 4.83 | -9.89% | 37,792,519 |
| Mar 16, 2026 | 5.70 | 5.70 | 5.17 | 5.36 | 5.36 | -3.94% | 20,644,930 |
| Mar 13, 2026 | 6.19 | 6.58 | 5.58 | 5.58 | 5.58 | -10.00% | 58,752,310 |
| Mar 12, 2026 | 6.11 | 6.34 | 6.08 | 6.20 | 6.20 | 1.47% | 8,594,084 |
| Mar 11, 2026 | 6.10 | 6.26 | 5.94 | 6.11 | 6.11 | 0.33% | 15,874,430 |
| Mar 10, 2026 | 5.85 | 6.34 | 5.84 | 6.09 | 6.09 | 5.00% | 25,414,330 |
| 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 |