Segmen Kardesler Gida Uretim ve Ambalaj Sanayi AS SEGMN
BIST · Türkiye · Consumer Non-Durables
₺19.50-0.27 (-1.37%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺19.50 | -1.37% | ₺17.90 | ₺20.46 | ₺17.80 | 13.54M |
| 2026-09-30 | ₺19.77 | -9.97% | ₺21.46 | ₺21.46 | ₺19.77 | 2.52M |
| 2026-09-29 | ₺21.96 | -10.00% | ₺25.00 | ₺25.00 | ₺21.96 | 3.77M |
| 2026-09-28 | ₺24.40 | -9.96% | ₺27.10 | ₺27.10 | ₺24.40 | 1.97M |
| 2026-09-25 | ₺27.10 | +3.36% | ₺25.30 | ₺27.96 | ₺25.30 | 1.01M |
| 2026-09-24 | ₺26.22 | -4.65% | ₺27.10 | ₺27.50 | ₺25.36 | 1.10M |
| 2026-09-23 | ₺27.50 | -2.69% | ₺25.44 | ₺30.54 | ₺25.44 | 2.55M |
| 2026-09-22 | ₺28.26 | -10.00% | ₺30.00 | ₺31.40 | ₺28.26 | 2.64M |
| 2026-09-21 | ₺31.40 | -7.54% | ₺33.96 | ₺36.66 | ₺30.68 | 811.34K |
| 2026-09-18 | ₺33.96 | +2.35% | ₺31.20 | ₺36.44 | ₺29.88 | 3.04M |
| 2026-09-17 | ₺33.18 | -7.32% | ₺32.22 | ₺35.04 | ₺32.22 | 1.79M |
| 2026-09-16 | ₺35.80 | -9.96% | ₺37.78 | ₺38.76 | ₺35.80 | 576.42K |
| 2026-09-15 | ₺39.76 | -9.96% | ₺43.70 | ₺45.08 | ₺39.76 | 2.60M |
| 2026-09-14 | ₺44.16 | -2.73% | ₺44.00 | ₺46.14 | ₺42.98 | 928.43K |
| 2026-09-11 | ₺45.40 | -2.95% | ₺47.02 | ₺47.02 | ₺44.68 | 666.86K |
| 2026-09-10 | ₺46.78 | +0.52% | ₺46.50 | ₺47.08 | ₺45.86 | 477.06K |
| 2026-09-09 | ₺46.54 | +0.09% | ₺47.08 | ₺47.34 | ₺46.54 | 380.59K |
| 2026-09-08 | ₺46.50 | -0.64% | ₺47.20 | ₺47.78 | ₺46.50 | 288.59K |
| 2026-09-07 | ₺46.80 | +1.52% | ₺46.12 | ₺48.00 | ₺46.04 | 513.08K |
| 2026-09-04 | ₺46.10 | -1.91% | ₺47.00 | ₺47.10 | ₺45.68 | 644.50K |
| 2026-09-03 | ₺47.00 | -2.41% | ₺47.18 | ₺48.90 | ₺46.22 | 489.96K |
| 2026-09-02 | ₺48.16 | -1.27% | ₺48.78 | ₺48.96 | ₺47.14 | 849.34K |
| 2026-09-01 | ₺48.78 | +2.48% | ₺47.60 | ₺49.00 | ₺43.70 | 2.40M |
| 2026-08-31 | ₺47.60 | -8.37% | ₺51.05 | ₺53.90 | ₺46.76 | 2.24M |
| 2026-08-28 | ₺51.95 | +0.68% | ₺52.45 | ₺52.95 | ₺51.20 | 835.23K |
| 2026-08-27 | ₺51.60 | -2.73% | ₺53.10 | ₺53.80 | ₺50.60 | 1.51M |
| 2026-08-26 | ₺53.05 | -2.75% | ₺54.90 | ₺54.90 | ₺52.20 | 959.13K |
| 2026-08-25 | ₺54.55 | -4.13% | ₺56.90 | ₺56.90 | ₺54.55 | 661.59K |
| 2026-08-24 | ₺56.90 | -2.40% | ₺58.30 | ₺59.10 | ₺55.50 | 1.11M |
| 2026-08-21 | ₺58.30 | +7.17% | ₺53.90 | ₺58.95 | ₺53.90 | 1.92M |
| 2026-08-20 | ₺54.40 | +1.49% | ₺53.40 | ₺54.55 | ₺51.30 | 1.53M |
| 2026-08-19 | ₺53.60 | -0.37% | ₺53.55 | ₺54.35 | ₺52.00 | 850.36K |
| 2026-08-18 | ₺53.80 | -5.70% | ₺57.35 | ₺58.00 | ₺53.50 | 1.32M |
| 2026-08-17 | ₺57.05 | +3.73% | ₺55.10 | ₺58.20 | ₺54.75 | 1.57M |
| 2026-08-14 | ₺55.00 | +1.10% | ₺54.45 | ₺55.90 | ₺53.50 | 1.35M |
| 2026-08-13 | ₺54.40 | +4.31% | ₺51.00 | ₺54.80 | ₺50.40 | 1.93M |
| 2026-08-12 | ₺52.15 | +7.53% | ₺48.50 | ₺53.35 | ₺48.16 | 3.26M |
| 2026-08-11 | ₺48.50 | -3.10% | ₺50.05 | ₺51.10 | ₺48.50 | 545.68K |
| 2026-08-10 | ₺50.05 | -3.75% | ₺52.00 | ₺52.70 | ₺50.05 | 1.21M |
| 2026-08-07 | ₺52.00 | +0.97% | ₺52.05 | ₺54.80 | ₺49.64 | 2.87M |
| 2026-08-06 | ₺51.50 | +9.95% | ₺47.28 | ₺51.50 | ₺46.88 | 3.51M |
| 2026-08-05 | ₺46.84 | -3.82% | ₺48.82 | ₺49.02 | ₺46.68 | 736.73K |
| 2026-08-04 | ₺48.70 | +6.15% | ₺45.76 | ₺50.45 | ₺45.76 | 1.58M |
| 2026-08-03 | ₺45.88 | +0.84% | ₺45.50 | ₺46.68 | ₺45.50 | 644.56K |
| 2026-07-31 | ₺45.50 | -1.86% | ₺45.92 | ₺47.00 | ₺43.70 | 796.64K |
| 2026-07-30 | ₺46.36 | +0.87% | ₺46.06 | ₺47.60 | ₺45.00 | 919.87K |
| 2026-07-29 | ₺45.96 | -3.93% | ₺48.02 | ₺48.38 | ₺45.96 | 880.93K |
| 2026-07-28 | ₺47.84 | +0.29% | ₺47.76 | ₺48.86 | ₺47.00 | 1.03M |
| 2026-07-27 | ₺47.70 | -4.41% | ₺50.00 | ₺50.95 | ₺47.60 | 1.08M |
| 2026-07-24 | ₺49.90 | -3.57% | ₺51.50 | ₺51.90 | ₺49.80 | 598.21K |
| 2026-07-23 | ₺51.75 | +3.19% | ₺50.25 | ₺53.00 | ₺47.90 | 2.03M |
| 2026-07-22 | ₺50.15 | +0.91% | ₺50.15 | ₺52.15 | ₺49.70 | 1.10M |
| 2026-07-21 | ₺49.70 | +3.93% | ₺48.38 | ₺50.50 | ₺47.54 | 1.53M |
| 2026-07-20 | ₺47.82 | -1.40% | ₺48.52 | ₺50.00 | ₺47.82 | 1.16M |
| 2026-07-17 | ₺48.50 | -3.00% | ₺50.25 | ₺50.50 | ₺48.50 | 1.23M |
| 2026-07-16 | ₺50.00 | -3.57% | ₺51.85 | ₺52.70 | ₺50.00 | 1.61M |
| 2026-07-14 | ₺51.85 | +1.37% | ₺53.55 | ₺53.55 | ₺50.80 | 1.43M |
| 2026-07-13 | ₺51.15 | -2.85% | ₺52.60 | ₺53.55 | ₺51.15 | 982.22K |
| 2026-07-10 | ₺52.65 | +2.93% | ₺51.40 | ₺53.50 | ₺51.40 | 1.17M |
| 2026-07-09 | ₺51.15 | -3.76% | ₺52.65 | ₺54.15 | ₺51.15 | 1.04M |
| 2026-07-08 | ₺53.15 | -5.26% | ₺56.25 | ₺56.25 | ₺52.05 | 1.99M |
| 2026-07-07 | ₺56.10 | +2.00% | ₺55.10 | ₺56.85 | ₺53.55 | 2.64M |
| 2026-07-06 | ₺55.00 | +0.82% | ₺54.55 | ₺59.40 | ₺53.50 | 4.05M |
| 2026-07-03 | ₺54.55 | +7.49% | ₺47.12 | ₺55.45 | ₺45.68 | 10.59M |
| 2026-07-02 | ₺50.75 | -9.94% | ₺56.45 | ₺57.25 | ₺50.75 | 3.23M |
| 2026-07-01 | ₺56.35 | +3.21% | ₺56.60 | ₺60.05 | ₺56.05 | 4.97M |
| 2026-06-30 | ₺54.60 | +0.28% | ₺54.45 | ₺56.00 | ₺53.90 | 1.57M |
| 2026-06-29 | ₺54.45 | +3.52% | ₺52.60 | ₺55.95 | ₺52.50 | 1.84M |
| 2026-06-26 | ₺52.60 | +0.77% | ₺52.50 | ₺54.05 | ₺51.45 | 1.08M |
| 2026-06-25 | ₺52.20 | -3.24% | ₺54.10 | ₺54.60 | ₺52.15 | 852.98K |
| 2026-06-24 | ₺53.95 | -0.64% | ₺54.50 | ₺54.90 | ₺53.05 | 1.04M |
| 2026-06-23 | ₺54.30 | +1.69% | ₺53.95 | ₺55.90 | ₺53.20 | 1.56M |
| 2026-06-22 | ₺53.40 | -0.37% | ₺53.80 | ₺54.50 | ₺53.30 | 689.92K |
| 2026-06-19 | ₺53.60 | -2.01% | ₺54.80 | ₺55.30 | ₺53.25 | 842.71K |
| 2026-06-18 | ₺54.70 | +3.21% | ₺53.30 | ₺56.50 | ₺52.55 | 2.26M |
| 2026-06-17 | ₺53.00 | -2.75% | ₺54.50 | ₺57.50 | ₺52.70 | 1.87M |
| 2026-06-16 | ₺54.50 | 0.00% | ₺54.50 | ₺59.50 | ₺53.70 | 3.27M |
| 2026-06-15 | ₺54.50 | +4.81% | ₺53.00 | ₺57.20 | ₺51.95 | 4.07M |
| 2026-06-12 | ₺52.00 | -0.38% | ₺53.10 | ₺53.45 | ₺51.15 | 830.44K |
| 2026-06-11 | ₺52.20 | -3.33% | ₺54.00 | ₺54.75 | ₺52.05 | 1.46M |
| 2026-06-10 | ₺54.00 | -3.23% | ₺55.90 | ₺56.30 | ₺54.00 | 993.82K |
| 2026-06-09 | ₺55.80 | +1.00% | ₺55.60 | ₺57.90 | ₺54.25 | 2.09M |
| 2026-06-08 | ₺55.25 | -3.32% | ₺56.80 | ₺58.25 | ₺55.25 | 1.39M |
| 2026-06-05 | ₺57.15 | -0.78% | ₺57.00 | ₺58.15 | ₺56.40 | 1.00M |
| 2026-06-04 | ₺57.60 | -2.37% | ₺59.95 | ₺60.40 | ₺57.15 | 1.92M |
| 2026-06-03 | ₺59.00 | -6.20% | ₺62.00 | ₺63.80 | ₺59.00 | 3.82M |
| 2026-06-02 | ₺62.90 | +5.89% | ₺61.40 | ₺65.30 | ₺61.40 | 6.73M |
| 2026-06-01 | ₺59.40 | +10.00% | ₺55.60 | ₺59.40 | ₺55.00 | 848.60K |
| 2026-05-29 | ₺54.00 | 0.00% | ₺54.00 | ₺54.00 | ₺54.00 | 0 |
| 2026-05-28 | ₺54.00 | 0.00% | ₺54.00 | ₺54.00 | ₺54.00 | 0 |