Istanbul - Delayed Quote TRY

SEGMEN KARDESLER GIDA (SEGMN.IS)

Compare
23.76 +0.98 (+4.30%)
At close: December 20 at 6:08:54 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 22.96 23.96 22.80 23.76 23.76 4,738,163
Dec 19, 2024 22.72 22.96 22.42 22.78 22.78 3,204,461
Dec 18, 2024 22.82 23.14 22.34 22.70 22.70 5,100,070
Dec 17, 2024 23.30 23.36 22.30 22.80 22.80 4,614,126
Dec 16, 2024 22.32 23.86 22.16 23.30 23.30 12,273,140
Dec 13, 2024 22.20 22.44 21.64 22.32 22.32 6,390,896
Dec 12, 2024 21.30 22.16 21.24 21.94 21.94 4,906,987
Dec 11, 2024 20.12 21.90 20.10 21.36 21.36 8,801,482
Dec 10, 2024 19.60 20.54 19.47 20.12 20.12 5,168,220
Dec 9, 2024 19.74 19.77 19.20 19.63 19.63 2,376,300
Dec 6, 2024 21.00 21.22 19.43 19.60 19.60 9,985,345
Dec 5, 2024 18.99 20.84 18.96 20.84 20.84 8,861,909
Dec 4, 2024 18.93 19.50 18.93 18.96 18.96 2,817,578
Dec 3, 2024 19.11 19.28 18.86 18.91 18.91 1,942,436
Dec 2, 2024 18.92 19.25 18.58 19.03 19.03 2,196,860
Nov 29, 2024 18.61 19.03 18.29 18.85 18.85 3,337,289
Nov 28, 2024 18.38 18.67 18.30 18.49 18.49 1,391,219
Nov 27, 2024 18.35 18.72 18.29 18.37 18.37 1,753,701
Nov 26, 2024 18.24 18.58 18.15 18.31 18.31 1,251,487
Nov 25, 2024 18.06 18.46 18.05 18.20 18.20 803,815
Nov 22, 2024 17.90 18.20 17.66 18.06 18.06 747,785
Nov 21, 2024 17.39 18.31 17.17 17.85 17.85 3,563,640
Nov 20, 2024 18.08 18.29 17.15 17.15 17.15 2,430,604
Nov 19, 2024 18.84 18.84 17.79 17.88 17.88 1,841,493
Nov 18, 2024 18.40 18.82 18.40 18.61 18.61 2,293,980
Nov 15, 2024 18.62 18.75 18.50 18.55 18.55 1,571,426
Nov 14, 2024 18.63 19.02 18.50 18.58 18.58 3,081,576
Nov 13, 2024 18.41 18.73 18.24 18.54 18.54 2,663,415
Nov 12, 2024 18.92 18.92 18.12 18.42 18.42 2,045,705
Nov 11, 2024 18.17 18.80 17.96 18.73 18.73 2,732,989
Nov 8, 2024 17.54 18.32 17.50 18.17 18.17 4,959,461
Nov 7, 2024 17.81 18.04 17.26 17.52 17.52 898,927
Nov 6, 2024 17.38 18.08 17.28 17.79 17.79 1,230,469
Nov 5, 2024 17.40 17.59 17.18 17.37 17.37 457,191
Nov 4, 2024 18.26 18.30 17.38 17.38 17.38 612,127
Nov 1, 2024 18.42 18.57 18.12 18.26 18.26 744,862
Oct 31, 2024 18.31 18.70 17.85 18.42 18.42 1,805,876
Oct 30, 2024 18.20 18.65 18.02 18.26 18.26 1,778,229
Oct 28, 2024 18.35 18.35 17.85 18.20 18.20 354,855
Oct 25, 2024 17.55 18.60 17.50 18.03 18.03 1,972,436
Oct 24, 2024 16.85 17.95 16.85 17.55 17.55 1,337,480
Oct 23, 2024 17.34 17.45 16.85 16.85 16.85 1,311,924
Oct 22, 2024 16.79 17.98 16.57 17.35 17.35 2,031,641
Oct 21, 2024 17.31 17.42 16.45 16.75 16.75 816,385
Oct 18, 2024 17.66 17.86 17.25 17.31 17.31 858,350
Oct 17, 2024 16.71 17.84 16.69 17.70 17.70 3,270,699
Oct 16, 2024 16.84 16.97 16.67 16.82 16.82 611,141
Oct 15, 2024 16.18 16.77 16.18 16.75 16.75 1,521,774
Oct 14, 2024 17.03 17.03 16.18 16.18 16.18 981,076
Oct 11, 2024 17.23 17.35 16.95 16.97 16.97 1,335,054
Oct 10, 2024 17.40 17.99 17.19 17.20 17.20 1,805,397
Oct 9, 2024 17.23 17.33 16.93 17.20 17.20 1,002,351
Oct 8, 2024 17.22 17.39 17.06 17.20 17.20 1,156,216
Oct 7, 2024 17.50 17.71 17.18 17.21 17.21 1,136,863
Oct 4, 2024 17.55 17.76 17.12 17.39 17.39 2,106,734
Oct 3, 2024 17.70 18.20 17.50 17.54 17.54 1,633,979
Oct 2, 2024 18.52 19.10 17.70 17.70 17.70 2,246,498
Oct 1, 2024 19.80 19.90 18.01 18.48 18.48 1,745,297
Sep 30, 2024 20.24 20.40 19.95 19.95 19.95 974,981
Sep 27, 2024 20.60 20.60 20.10 20.24 20.24 852,953
Sep 26, 2024 20.24 20.64 20.14 20.28 20.28 1,360,360
Sep 25, 2024 20.06 21.00 20.06 20.24 20.24 3,101,760
Sep 24, 2024 20.42 20.74 20.04 20.06 20.06 1,462,199
Sep 23, 2024 20.62 20.72 20.20 20.40 20.40 1,397,804
Sep 20, 2024 21.18 21.26 20.62 20.62 20.62 1,981,320
Sep 19, 2024 21.58 21.86 21.08 21.10 21.10 3,555,567
Sep 18, 2024 20.16 22.16 19.92 21.62 21.62 10,275,440
Sep 17, 2024 20.68 20.88 20.02 20.16 20.16 1,741,160
Sep 16, 2024 20.72 20.90 20.58 20.60 20.60 1,127,040
Sep 13, 2024 20.50 20.76 20.30 20.70 20.70 1,619,888
Sep 12, 2024 21.22 21.42 20.16 20.40 20.40 2,053,114
Sep 11, 2024 22.02 22.10 21.06 21.06 21.06 2,865,318
Sep 10, 2024 22.02 22.24 22.00 22.00 22.00 2,131,187
Sep 9, 2024 22.60 22.64 22.00 22.02 22.02 1,652,410
Sep 6, 2024 22.72 22.86 22.38 22.50 22.50 1,462,562
Sep 5, 2024 23.76 23.90 22.68 22.68 22.68 3,720,096
Sep 3, 2024 22.88 24.02 22.74 23.38 23.38 5,068,149
Sep 2, 2024 22.56 22.86 22.52 22.70 22.70 1,523,080
Aug 29, 2024 22.40 22.86 22.30 22.40 22.40 2,273,520
Aug 28, 2024 22.46 23.32 22.28 22.36 22.36 3,129,835
Aug 27, 2024 22.24 22.66 21.82 22.46 22.46 3,405,661
Aug 26, 2024 23.92 24.22 22.38 22.38 22.38 3,685,384
Aug 23, 2024 24.80 25.16 23.72 23.72 23.72 3,843,485
Aug 22, 2024 25.60 25.86 24.44 24.70 24.70 5,059,941
Aug 21, 2024 25.60 27.96 25.26 25.26 25.26 10,287,180
Aug 20, 2024 26.00 26.44 25.26 25.60 25.60 3,517,621
Aug 19, 2024 24.80 26.26 24.12 25.84 25.84 7,995,359
Aug 16, 2024 24.44 25.66 24.34 24.52 24.52 5,996,698
Aug 15, 2024 24.40 24.44 23.64 24.30 24.30 2,986,363
Aug 14, 2024 24.62 25.12 24.12 24.16 24.16 2,729,986
Aug 13, 2024 24.16 24.96 23.92 24.48 24.48 3,696,954
Aug 12, 2024 25.20 25.28 24.06 24.14 24.14 3,444,282
Aug 9, 2024 25.40 25.68 24.68 24.98 24.98 3,156,286
Aug 8, 2024 24.98 25.82 24.88 25.24 25.24 5,498,821
Aug 7, 2024 25.08 25.32 24.74 24.82 24.82 3,302,331
Aug 6, 2024 25.10 25.78 24.62 24.84 24.84 4,627,251
Aug 5, 2024 24.44 25.98 24.06 24.56 24.56 4,596,485
Aug 2, 2024 26.00 27.48 25.54 26.22 26.22 9,656,980
Aug 1, 2024 25.66 27.28 25.62 26.00 26.00 10,471,790
Jul 31, 2024 26.10 26.10 25.16 25.42 25.42 4,734,946
Jul 30, 2024 25.04 26.96 25.00 26.18 26.18 9,333,951
Jul 29, 2024 25.40 25.78 24.80 25.00 25.00 3,906,227
Jul 26, 2024 24.70 26.36 24.58 25.18 25.18 14,761,640
Jul 25, 2024 26.80 27.80 24.46 24.50 24.50 11,639,260
Jul 24, 2024 24.14 26.48 24.14 26.48 26.48 12,378,630
Jul 23, 2024 24.02 24.48 23.94 24.08 24.08 4,551,710
Jul 22, 2024 23.94 24.64 23.92 23.92 23.92 4,897,053
Jul 19, 2024 24.12 24.64 23.90 23.92 23.92 6,129,592
Jul 18, 2024 24.34 24.70 24.06 24.06 24.06 4,760,021
Jul 17, 2024 23.80 24.80 23.76 24.24 24.24 8,434,008
Jul 16, 2024 24.50 24.62 23.70 23.70 23.70 3,945,568
Jul 12, 2024 25.00 25.52 24.30 24.50 24.50 7,978,171
Jul 11, 2024 24.84 25.40 24.76 25.00 25.00 11,429,650
Jul 10, 2024 25.26 25.94 24.64 24.64 24.64 13,000,720
Jul 9, 2024 26.02 26.80 25.18 25.18 25.18 17,803,420
Jul 8, 2024 27.32 27.56 26.00 26.00 26.00 8,748,130
Jul 5, 2024 27.20 29.90 27.14 27.30 27.30 19,916,910
Jul 4, 2024 28.50 31.40 27.20 27.20 27.20 29,270,650

Related Tickers

GUNDG.IS Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi
53.85
+1.22%
 
KNFRT.IS Konfrut Gida Sanayi ve Ticaret A.S.
11.19
+2.19%
 
ALKLC.IS Altinkilic Gida ve Sut Sanayi Ticaret A.S.
35.28
+0.40%
 
KERVT.IS Kerevitas Gida Sanayi ve Ticaret A.S.
14.74
+0.41%
 
ATAKP.IS Atakey Patates Gida Sanayi ve Ticaret A.S.
44.50
-1.81%
 
EKSUN.IS Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi
6.50
-1.37%
 
PETUN.IS Pinar Entegre Et ve Un Sanayii A.S.
10.07
-3.54%
 
PNSUT.IS Pinar Süt Mamülleri Sanayii A.S.
9.98
-0.70%
 
TUKAS.IS Tukas Gida Sanayi ve Ticaret A.S.
6.99
-4.77%
 
BANVT.IS Banvit Bandirma Vitaminli Yem Sanayii Anonim Sirketi
309.25
+1.06%