SEKER GAYRIMENKUL YATIRIM ORTAKLIGI A.S. SEGYO

BIST · Türkiye · Finance

₺2.90+0.13 (+4.69%)

Market closed· Oct 1, 2026, 3:08 PM UTC· TRY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	₺2.77	0.00%	₺2.79	₺2.95	₺2.77	5.13M
2026-09-29	₺2.77	-2.12%	₺2.82	₺2.85	₺2.76	1.38M
2026-09-28	₺2.83	-2.41%	₺2.90	₺2.90	₺2.78	1.95M
2026-09-25	₺2.90	+3.20%	₺2.81	₺2.91	₺2.81	1.64M
2026-09-24	₺2.81	-6.02%	₺3.03	₺3.03	₺2.81	2.22M
2026-09-23	₺2.99	+1.70%	₺3.00	₺3.16	₺2.94	10.70M
2026-09-22	₺2.94	+9.70%	₺2.70	₺2.94	₺2.65	13.60M
2026-09-21	₺2.68	-4.96%	₺2.87	₺2.87	₺2.58	5.87M
2026-09-18	₺2.82	-5.69%	₺2.99	₺3.00	₺2.73	5.22M
2026-09-17	₺2.99	-3.55%	₺2.99	₺3.12	₺2.95	5.04M
2026-09-16	₺3.10	-7.46%	₺3.38	₺3.38	₺3.02	6.18M
2026-09-15	₺3.35	-1.76%	₺3.41	₺3.46	₺3.33	2.66M
2026-09-14	₺3.41	-3.40%	₺3.54	₺3.54	₺3.41	3.15M
2026-09-11	₺3.53	-3.29%	₺3.64	₺3.65	₺3.52	4.66M
2026-09-10	₺3.65	+0.27%	₺3.64	₺3.69	₺3.62	4.11M
2026-09-09	₺3.64	-0.27%	₺3.66	₺3.71	₺3.62	4.04M
2026-09-08	₺3.65	+2.24%	₺3.58	₺3.66	₺3.56	2.32M
2026-09-07	₺3.57	0.00%	₺3.57	₺3.60	₺3.54	2.33M
2026-09-04	₺3.57	0.00%	₺3.58	₺3.60	₺3.51	2.90M
2026-09-03	₺3.57	-3.77%	₺3.73	₺3.74	₺3.57	3.03M
2026-09-02	₺3.71	-2.62%	₺3.79	₺3.79	₺3.67	2.38M
2026-09-01	₺3.81	-0.26%	₺3.85	₺3.86	₺3.75	2.70M
2026-08-31	₺3.82	+0.79%	₺3.77	₺3.84	₺3.68	4.46M
2026-08-28	₺3.79	+0.53%	₺3.78	₺3.81	₺3.75	1.73M
2026-08-27	₺3.77	-1.57%	₺3.83	₺3.83	₺3.77	2.67M
2026-08-26	₺3.83	+1.59%	₺3.78	₺3.87	₺3.76	3.60M
2026-08-25	₺3.77	-0.26%	₺3.79	₺3.81	₺3.75	2.33M
2026-08-24	₺3.78	+1.34%	₺3.76	₺3.83	₺3.76	3.74M
2026-08-21	₺3.73	+0.81%	₺3.69	₺3.76	₺3.69	2.38M
2026-08-20	₺3.70	+0.54%	₺3.70	₺3.78	₺3.67	5.11M
2026-08-19	₺3.68	-2.90%	₺3.80	₺3.81	₺3.67	7.25M
2026-08-18	₺3.79	-1.30%	₺3.84	₺3.86	₺3.71	2.41M
2026-08-17	₺3.84	-2.29%	₺3.93	₺3.93	₺3.84	2.20M
2026-08-14	₺3.93	+2.61%	₺3.83	₺3.94	₺3.83	2.21M
2026-08-13	₺3.83	+0.26%	₺3.82	₺3.85	₺3.82	1.50M
2026-08-12	₺3.82	-1.29%	₺3.87	₺3.91	₺3.81	3.76M
2026-08-11	₺3.87	-0.51%	₺3.89	₺3.91	₺3.82	1.66M
2026-08-10	₺3.89	-2.51%	₺3.99	₺4.05	₺3.85	2.67M
2026-08-07	₺3.99	+1.01%	₺3.97	₺4.00	₺3.93	2.22M
2026-08-06	₺3.95	0.00%	₺3.94	₺4.07	₺3.93	3.41M
2026-08-05	₺3.95	+0.51%	₺3.91	₺3.97	₺3.86	2.38M
2026-08-04	₺3.93	+3.42%	₺3.80	₺3.93	₺3.78	3.20M
2026-08-03	₺3.80	-5.24%	₺4.10	₺4.10	₺3.76	8.15M
2026-07-31	₺4.01	-0.25%	₺4.04	₺4.06	₺3.95	2.92M
2026-07-30	₺4.02	+0.50%	₺3.94	₺4.04	₺3.94	3.26M
2026-07-29	₺4.00	-3.38%	₺4.15	₺4.16	₺4.00	3.26M
2026-07-28	₺4.14	-1.90%	₺4.23	₺4.29	₺4.12	3.23M
2026-07-27	₺4.22	-2.31%	₺4.37	₺4.37	₺4.22	3.40M
2026-07-24	₺4.32	-2.70%	₺4.45	₺4.45	₺4.31	3.64M
2026-07-23	₺4.44	-0.45%	₺4.46	₺4.50	₺4.43	3.10M
2026-07-22	₺4.46	-1.98%	₺4.58	₺4.58	₺4.46	3.59M
2026-07-21	₺4.55	+0.89%	₺4.52	₺4.75	₺4.42	7.80M
2026-07-20	₺4.51	+1.12%	₺4.53	₺4.56	₺4.46	3.63M
2026-07-17	₺4.46	-1.33%	₺4.51	₺4.54	₺4.42	4.19M
2026-07-16	₺4.52	-1.53%	₺4.62	₺4.65	₺4.48	9.61M
2026-07-14	₺4.59	-2.34%	₺4.71	₺4.75	₺4.56	7.25M
2026-07-13	₺4.70	+3.98%	₺4.56	₺4.89	₺4.45	19.78M
2026-07-10	₺4.52	+2.73%	₺4.36	₺4.52	₺4.36	3.20M
2026-07-09	₺4.40	-0.68%	₺4.40	₺4.46	₺4.36	2.69M
2026-07-08	₺4.43	-3.90%	₺4.59	₺4.60	₺4.43	3.34M
2026-07-07	₺4.61	+0.44%	₺4.60	₺4.65	₺4.56	3.18M
2026-07-06	₺4.59	-0.43%	₺4.63	₺4.71	₺4.55	3.53M
2026-07-03	₺4.61	0.00%	₺4.65	₺4.67	₺4.61	2.06M
2026-07-02	₺4.61	-0.22%	₺4.64	₺4.70	₺4.57	3.37M
2026-07-01	₺4.62	+0.65%	₺4.62	₺4.66	₺4.58	3.19M
2026-06-30	₺4.59	-0.43%	₺4.64	₺4.67	₺4.58	4.00M
2026-06-29	₺4.61	-0.86%	₺4.68	₺4.70	₺4.61	2.71M
2026-06-26	₺4.65	-1.69%	₺4.74	₺4.76	₺4.63	3.50M
2026-06-25	₺4.73	-0.84%	₺4.80	₺4.84	₺4.71	5.77M
2026-06-24	₺4.77	-6.29%	₺5.14	₺5.24	₺4.77	15.49M
2026-06-23	₺5.09	+1.80%	₺5.00	₺5.15	₺4.97	9.60M
2026-06-22	₺5.00	+2.88%	₺4.90	₺5.07	₺4.86	11.24M
2026-06-19	₺4.86	-0.41%	₺4.89	₺4.93	₺4.82	4.35M
2026-06-18	₺4.88	+0.83%	₺4.85	₺4.95	₺4.84	2.75M
2026-06-17	₺4.84	-2.02%	₺4.98	₺4.98	₺4.83	2.85M
2026-06-16	₺4.94	-0.20%	₺4.95	₺5.03	₺4.89	5.38M
2026-06-15	₺4.95	+2.70%	₺4.87	₺5.08	₺4.87	10.95M
2026-06-12	₺4.82	+0.21%	₺4.86	₺4.92	₺4.70	6.41M
2026-06-11	₺4.81	-1.84%	₺4.89	₺4.95	₺4.78	4.30M
2026-06-10	₺4.90	-0.41%	₺4.95	₺5.01	₺4.89	3.66M
2026-06-09	₺4.92	-3.72%	₺5.11	₺5.16	₺4.86	6.33M
2026-06-08	₺5.11	+1.19%	₺5.05	₺5.32	₺5.03	11.80M
2026-06-05	₺5.05	+1.00%	₺5.06	₺5.15	₺5.00	8.07M
2026-06-04	₺5.00	+1.42%	₺4.96	₺5.10	₺4.89	8.57M
2026-06-03	₺4.93	-1.40%	₺4.96	₺5.05	₺4.93	4.81M
2026-06-02	₺5.00	-0.40%	₺5.02	₺5.07	₺4.98	7.00M
2026-06-01	₺5.02	+7.73%	₺4.69	₺5.12	₺4.69	23.15M
2026-05-29	₺4.66	0.00%	₺4.66	₺4.66	₺4.66	0
2026-05-28	₺4.66	0.00%	₺4.66	₺4.66	₺4.66	0
2026-05-27	₺4.66	0.00%	₺4.66	₺4.66	₺4.66	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	₺2.77	0.00%	₺2.79	₺2.95	₺2.77	5.13M
2026-09-29	₺2.77	-2.12%	₺2.82	₺2.85	₺2.76	1.38M
2026-09-28	₺2.83	-2.41%	₺2.90	₺2.90	₺2.78	1.95M
2026-09-25	₺2.90	+3.20%	₺2.81	₺2.91	₺2.81	1.64M
2026-09-24	₺2.81	-6.02%	₺3.03	₺3.03	₺2.81	2.22M
2026-09-23	₺2.99	+1.70%	₺3.00	₺3.16	₺2.94	10.70M
2026-09-22	₺2.94	+9.70%	₺2.70	₺2.94	₺2.65	13.60M
2026-09-21	₺2.68	-4.96%	₺2.87	₺2.87	₺2.58	5.87M
2026-09-18	₺2.82	-5.69%	₺2.99	₺3.00	₺2.73	5.22M
2026-09-17	₺2.99	-3.55%	₺2.99	₺3.12	₺2.95	5.04M
2026-09-16	₺3.10	-7.46%	₺3.38	₺3.38	₺3.02	6.18M
2026-09-15	₺3.35	-1.76%	₺3.41	₺3.46	₺3.33	2.66M
2026-09-14	₺3.41	-3.40%	₺3.54	₺3.54	₺3.41	3.15M
2026-09-11	₺3.53	-3.29%	₺3.64	₺3.65	₺3.52	4.66M
2026-09-10	₺3.65	+0.27%	₺3.64	₺3.69	₺3.62	4.11M
2026-09-09	₺3.64	-0.27%	₺3.66	₺3.71	₺3.62	4.04M
2026-09-08	₺3.65	+2.24%	₺3.58	₺3.66	₺3.56	2.32M
2026-09-07	₺3.57	0.00%	₺3.57	₺3.60	₺3.54	2.33M
2026-09-04	₺3.57	0.00%	₺3.58	₺3.60	₺3.51	2.90M
2026-09-03	₺3.57	-3.77%	₺3.73	₺3.74	₺3.57	3.03M
2026-09-02	₺3.71	-2.62%	₺3.79	₺3.79	₺3.67	2.38M
2026-09-01	₺3.81	-0.26%	₺3.85	₺3.86	₺3.75	2.70M
2026-08-31	₺3.82	+0.79%	₺3.77	₺3.84	₺3.68	4.46M
2026-08-28	₺3.79	+0.53%	₺3.78	₺3.81	₺3.75	1.73M
2026-08-27	₺3.77	-1.57%	₺3.83	₺3.83	₺3.77	2.67M
2026-08-26	₺3.83	+1.59%	₺3.78	₺3.87	₺3.76	3.60M
2026-08-25	₺3.77	-0.26%	₺3.79	₺3.81	₺3.75	2.33M
2026-08-24	₺3.78	+1.34%	₺3.76	₺3.83	₺3.76	3.74M
2026-08-21	₺3.73	+0.81%	₺3.69	₺3.76	₺3.69	2.38M
2026-08-20	₺3.70	+0.54%	₺3.70	₺3.78	₺3.67	5.11M
2026-08-19	₺3.68	-2.90%	₺3.80	₺3.81	₺3.67	7.25M
2026-08-18	₺3.79	-1.30%	₺3.84	₺3.86	₺3.71	2.41M
2026-08-17	₺3.84	-2.29%	₺3.93	₺3.93	₺3.84	2.20M
2026-08-14	₺3.93	+2.61%	₺3.83	₺3.94	₺3.83	2.21M
2026-08-13	₺3.83	+0.26%	₺3.82	₺3.85	₺3.82	1.50M
2026-08-12	₺3.82	-1.29%	₺3.87	₺3.91	₺3.81	3.76M
2026-08-11	₺3.87	-0.51%	₺3.89	₺3.91	₺3.82	1.66M
2026-08-10	₺3.89	-2.51%	₺3.99	₺4.05	₺3.85	2.67M
2026-08-07	₺3.99	+1.01%	₺3.97	₺4.00	₺3.93	2.22M
2026-08-06	₺3.95	0.00%	₺3.94	₺4.07	₺3.93	3.41M
2026-08-05	₺3.95	+0.51%	₺3.91	₺3.97	₺3.86	2.38M
2026-08-04	₺3.93	+3.42%	₺3.80	₺3.93	₺3.78	3.20M
2026-08-03	₺3.80	-5.24%	₺4.10	₺4.10	₺3.76	8.15M
2026-07-31	₺4.01	-0.25%	₺4.04	₺4.06	₺3.95	2.92M
2026-07-30	₺4.02	+0.50%	₺3.94	₺4.04	₺3.94	3.26M
2026-07-29	₺4.00	-3.38%	₺4.15	₺4.16	₺4.00	3.26M
2026-07-28	₺4.14	-1.90%	₺4.23	₺4.29	₺4.12	3.23M
2026-07-27	₺4.22	-2.31%	₺4.37	₺4.37	₺4.22	3.40M
2026-07-24	₺4.32	-2.70%	₺4.45	₺4.45	₺4.31	3.64M
2026-07-23	₺4.44	-0.45%	₺4.46	₺4.50	₺4.43	3.10M
2026-07-22	₺4.46	-1.98%	₺4.58	₺4.58	₺4.46	3.59M
2026-07-21	₺4.55	+0.89%	₺4.52	₺4.75	₺4.42	7.80M
2026-07-20	₺4.51	+1.12%	₺4.53	₺4.56	₺4.46	3.63M
2026-07-17	₺4.46	-1.33%	₺4.51	₺4.54	₺4.42	4.19M
2026-07-16	₺4.52	-1.53%	₺4.62	₺4.65	₺4.48	9.61M
2026-07-14	₺4.59	-2.34%	₺4.71	₺4.75	₺4.56	7.25M
2026-07-13	₺4.70	+3.98%	₺4.56	₺4.89	₺4.45	19.78M
2026-07-10	₺4.52	+2.73%	₺4.36	₺4.52	₺4.36	3.20M
2026-07-09	₺4.40	-0.68%	₺4.40	₺4.46	₺4.36	2.69M
2026-07-08	₺4.43	-3.90%	₺4.59	₺4.60	₺4.43	3.34M
2026-07-07	₺4.61	+0.44%	₺4.60	₺4.65	₺4.56	3.18M
2026-07-06	₺4.59	-0.43%	₺4.63	₺4.71	₺4.55	3.53M
2026-07-03	₺4.61	0.00%	₺4.65	₺4.67	₺4.61	2.06M
2026-07-02	₺4.61	-0.22%	₺4.64	₺4.70	₺4.57	3.37M
2026-07-01	₺4.62	+0.65%	₺4.62	₺4.66	₺4.58	3.19M
2026-06-30	₺4.59	-0.43%	₺4.64	₺4.67	₺4.58	4.00M
2026-06-29	₺4.61	-0.86%	₺4.68	₺4.70	₺4.61	2.71M
2026-06-26	₺4.65	-1.69%	₺4.74	₺4.76	₺4.63	3.50M
2026-06-25	₺4.73	-0.84%	₺4.80	₺4.84	₺4.71	5.77M
2026-06-24	₺4.77	-6.29%	₺5.14	₺5.24	₺4.77	15.49M
2026-06-23	₺5.09	+1.80%	₺5.00	₺5.15	₺4.97	9.60M
2026-06-22	₺5.00	+2.88%	₺4.90	₺5.07	₺4.86	11.24M
2026-06-19	₺4.86	-0.41%	₺4.89	₺4.93	₺4.82	4.35M
2026-06-18	₺4.88	+0.83%	₺4.85	₺4.95	₺4.84	2.75M
2026-06-17	₺4.84	-2.02%	₺4.98	₺4.98	₺4.83	2.85M
2026-06-16	₺4.94	-0.20%	₺4.95	₺5.03	₺4.89	5.38M
2026-06-15	₺4.95	+2.70%	₺4.87	₺5.08	₺4.87	10.95M
2026-06-12	₺4.82	+0.21%	₺4.86	₺4.92	₺4.70	6.41M
2026-06-11	₺4.81	-1.84%	₺4.89	₺4.95	₺4.78	4.30M
2026-06-10	₺4.90	-0.41%	₺4.95	₺5.01	₺4.89	3.66M
2026-06-09	₺4.92	-3.72%	₺5.11	₺5.16	₺4.86	6.33M
2026-06-08	₺5.11	+1.19%	₺5.05	₺5.32	₺5.03	11.80M
2026-06-05	₺5.05	+1.00%	₺5.06	₺5.15	₺5.00	8.07M
2026-06-04	₺5.00	+1.42%	₺4.96	₺5.10	₺4.89	8.57M
2026-06-03	₺4.93	-1.40%	₺4.96	₺5.05	₺4.93	4.81M
2026-06-02	₺5.00	-0.40%	₺5.02	₺5.07	₺4.98	7.00M
2026-06-01	₺5.02	+7.73%	₺4.69	₺5.12	₺4.69	23.15M
2026-05-29	₺4.66	0.00%	₺4.66	₺4.66	₺4.66	0
2026-05-28	₺4.66	0.00%	₺4.66	₺4.66	₺4.66	0
2026-05-27	₺4.66	0.00%	₺4.66	₺4.66	₺4.66	0