SEGMN
SEĞMEN KARDEŞLER GIDA ÜRETİM VE AMBALAJ SANAYİ A.Ş. (SEGMN)
23.940
₺
+2.160 (%+9.92)
SEGMN: SEĞMEN KARDEŞLER GIDA ÜRETİM VE AMBALAJ SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for SEĞMEN KARDEŞLER GIDA ÜRETİM VE AMBALAJ SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 22.0272
CLOSE 21.9924
Low
LOW 17.5213
High
HIGH 27.64
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 21.4149 | 22.0184 | 21.1813 | 21.4928 |
| 01/02/2025 | 21.6291 | 21.9016 | 21.3565 | 21.3954 |
| 01/05/2025 | 21.5512 | 21.8821 | 21.3565 | 21.4733 |
| 01/06/2025 | 21.5707 | 22.0574 | 21.4344 | 21.9795 |
| 01/07/2025 | 22.0963 | 22.0963 | 21.3954 | 21.9016 |
| 01/08/2025 | 21.9211 | 22.0184 | 21.6485 | 21.668 |
| 01/09/2025 | 21.7653 | 21.8821 | 21.4344 | 21.4344 |
| 01/12/2025 | 21.4539 | 21.999 | 21.2008 | 21.999 |
| 01/13/2025 | 21.9795 | 21.9795 | 21.1813 | 21.2981 |
| 01/14/2025 | 21.3565 | 21.4928 | 21.1229 | 21.1229 |
| 01/15/2025 | 21.2397 | 21.3176 | 20.461 | 20.5778 |
| 01/16/2025 | 20.7141 | 21.5707 | 20.4804 | 21.2202 |
| 01/19/2025 | 21.3954 | 21.7264 | 21.2008 | 21.3565 |
| 01/20/2025 | 21.5123 | 21.6875 | 21.2397 | 21.4149 |
| 01/21/2025 | 21.5123 | 21.5512 | 21.1618 | 21.3954 |
| 01/22/2025 | 21.3954 | 21.5317 | 21.2008 | 21.2592 |
| 01/23/2025 | 21.376 | 21.4928 | 21.045 | 21.2592 |
| 01/26/2025 | 21.337 | 21.4539 | 21.045 | 21.2981 |
| 01/27/2025 | 21.3565 | 21.3565 | 20.9282 | 20.9282 |
| 01/28/2025 | 20.9477 | 21.4344 | 20.8309 | 20.8309 |
| 01/29/2025 | 20.8503 | 21.2397 | 20.461 | 21.1813 |
| 01/30/2025 | 21.2202 | 21.2397 | 20.6362 | 20.7141 |
| 02/02/2025 | 20.6946 | 20.9282 | 20.4999 | 20.7141 |
| 02/03/2025 | 20.7335 | 20.8309 | 20.4804 | 20.4999 |
| 02/04/2025 | 20.4999 | 20.7141 | 20.0132 | 20.6557 |
| 02/05/2025 | 20.8309 | 20.8503 | 20.4415 | 20.6751 |
| 02/06/2025 | 20.6362 | 20.6362 | 20.2468 | 20.4415 |
| 02/09/2025 | 20.461 | 20.4999 | 19.9743 | 20.1106 |
| 02/10/2025 | 20.0521 | 20.1106 | 19.8575 | 19.9159 |
| 02/11/2025 | 19.7796 | 20.0327 | 19.6628 | 19.6628 |
| 02/12/2025 | 19.9548 | 19.9548 | 19.4389 | 19.8575 |
| 02/13/2025 | 19.6433 | 19.9743 | 19.6433 | 19.7601 |
| 02/16/2025 | 19.7601 | 19.9937 | 19.6044 | 19.8964 |
| 02/17/2025 | 19.8964 | 19.8964 | 19.4876 | 19.838 |
| 02/18/2025 | 19.8185 | 19.8185 | 19.2832 | 19.2832 |
| 02/19/2025 | 19.1858 | 19.5849 | 19.1858 | 19.546 |
| 02/20/2025 | 19.6238 | 20.1106 | 19.4681 | 19.7017 |
| 02/23/2025 | 19.7212 | 20.2274 | 19.7212 | 20.0521 |
| 02/24/2025 | 20.1884 | 20.4804 | 19.7017 | 20.0911 |
| 02/25/2025 | 20.1106 | 20.3442 | 19.8575 | 20.2468 |
| 02/26/2025 | 20.2468 | 20.5778 | 20.1106 | 20.4415 |
| 02/27/2025 | 20.4415 | 20.4804 | 20.0521 | 20.3636 |
| 03/02/2025 | 20.3636 | 21.376 | 20.0132 | 21.2008 |
| 03/03/2025 | 21.2202 | 21.3176 | 20.4415 | 20.7919 |
| 03/04/2025 | 20.7919 | 20.8698 | 20.3247 | 20.8503 |
| 03/05/2025 | 20.7141 | 21.2202 | 20.7141 | 21.045 |
| 03/06/2025 | 21.4733 | 21.7848 | 20.5778 | 20.5778 |
| 03/09/2025 | 20.5194 | 20.8698 | 20.4415 | 20.6751 |
| 03/10/2025 | 20.0716 | 20.9087 | 20.0716 | 20.8893 |
| 03/11/2025 | 20.8893 | 21.4149 | 20.6362 | 21.2202 |
| 03/12/2025 | 21.3565 | 21.3565 | 20.9282 | 21.2981 |
| 03/13/2025 | 21.2981 | 21.4149 | 21.084 | 21.337 |
| 03/16/2025 | 21.5123 | 21.7069 | 21.2008 | 21.5123 |
| 03/17/2025 | 21.4733 | 21.8237 | 20.9671 | 21.3954 |
| 03/18/2025 | 20.5973 | 20.6362 | 19.2637 | 19.2637 |
| 03/19/2025 | 19.2637 | 19.6823 | 18.7965 | 19.4681 |
| 03/20/2025 | 19.2248 | 19.2248 | 17.5213 | 17.9691 |
| 03/23/2025 | 17.9107 | 19.3708 | 17.9107 | 18.9327 |
| 03/24/2025 | 18.9425 | 20.0911 | 18.8354 | 20.0911 |
| 03/25/2025 | 20.0521 | 20.9282 | 19.9353 | 20.8698 |
| 03/26/2025 | 20.9282 | 21.2397 | 20.9282 | 21.1229 |
| 03/27/2025 | 21.2008 | 21.5317 | 20.9866 | 21.5123 |
| 04/01/2025 | 21.5512 | 22.6414 | 21.337 | 22.4273 |
| 04/02/2025 | 22.78 | 23.2 | 22.12 | 22.8 |
| 04/03/2025 | 22.8 | 23.86 | 21.72 | 23.38 |
| 04/06/2025 | 23.3 | 25.08 | 22.9 | 24.78 |
| 04/07/2025 | 25.14 | 25.46 | 24.92 | 24.98 |
| 04/08/2025 | 25 | 25.9 | 25 | 25.3 |
| 04/09/2025 | 25.06 | 25.08 | 22.78 | 22.78 |
| 04/10/2025 | 22.78 | 22.78 | 21.02 | 21.04 |
| 04/13/2025 | 21.28 | 21.62 | 21.06 | 21.2 |
| 04/14/2025 | 21.36 | 22.76 | 21.2 | 21.7 |
| 04/15/2025 | 21.86 | 21.86 | 21.12 | 21.12 |
| 04/16/2025 | 21.22 | 21.52 | 20.86 | 21.42 |
| 04/17/2025 | 21.42 | 21.48 | 20.88 | 21.2 |
| 04/20/2025 | 21.3 | 21.88 | 21 | 21.52 |
| 04/21/2025 | 21.52 | 21.98 | 21.16 | 21.18 |
| 04/23/2025 | 21.3 | 21.7 | 21.22 | 21.32 |
| 04/24/2025 | 21.44 | 21.7 | 21.22 | 21.38 |
| 04/27/2025 | 21.38 | 21.82 | 21.16 | 21.8 |
| 04/28/2025 | 21.88 | 23.72 | 21.42 | 23.12 |
| 04/29/2025 | 23.12 | 23.72 | 22.78 | 23.6 |
| 05/01/2025 | 23.58 | 23.76 | 23.04 | 23.76 |
| 05/04/2025 | 23.76 | 24.02 | 23.4 | 23.9 |
| 05/05/2025 | 24.02 | 24.1 | 22.82 | 23.5 |
| 05/06/2025 | 23.5 | 23.64 | 23.02 | 23.02 |
| 05/07/2025 | 23.2 | 23.54 | 23.04 | 23.32 |
| 05/08/2025 | 23.5 | 23.5 | 22.52 | 22.76 |
| 05/11/2025 | 22.76 | 23.7 | 22.5 | 23.7 |
| 05/12/2025 | 23.5 | 24.16 | 23.34 | 24.16 |
| 05/13/2025 | 24.12 | 24.56 | 23.8 | 24.42 |
| 05/14/2025 | 24.4 | 24.78 | 24.24 | 24.34 |
| 05/15/2025 | 24.2 | 24.2 | 22.58 | 23.2 |
| 05/19/2025 | 23.1 | 23.2 | 22.9 | 23.1 |
| 05/20/2025 | 23.1 | 23.56 | 22.9 | 23.14 |
| 05/21/2025 | 23.2 | 23.56 | 23.02 | 23.22 |
| 05/22/2025 | 23.34 | 23.42 | 22.94 | 23.18 |
| 05/25/2025 | 23.4 | 23.66 | 23.08 | 23.46 |
| 05/26/2025 | 23.48 | 23.48 | 22.88 | 23.16 |
| 05/27/2025 | 23.2 | 23.26 | 22.98 | 23.24 |
| 05/28/2025 | 23.3 | 23.56 | 23.22 | 23.48 |
| 05/29/2025 | 23.48 | 23.5 | 22.96 | 23.02 |
| 06/01/2025 | 23.18 | 23.18 | 22.52 | 22.52 |
| 06/02/2025 | 22.66 | 23.34 | 22.64 | 23.16 |
| 06/03/2025 | 23.16 | 23.58 | 23.16 | 23.3 |
| 06/04/2025 | 23.38 | 23.5 | 23.22 | 23.48 |
| 06/09/2025 | 23.36 | 23.5 | 23.12 | 23.26 |
| 06/10/2025 | 23.26 | 23.66 | 23.14 | 23.4 |
| 06/11/2025 | 23.3 | 23.38 | 22.86 | 23.32 |
| 06/12/2025 | 22.92 | 22.92 | 21.6 | 22.6 |
| 06/15/2025 | 22.6 | 22.98 | 22.18 | 22.7 |
| 06/16/2025 | 22.64 | 23.3 | 22.4 | 23.08 |
| 06/17/2025 | 23.02 | 23.4 | 22.72 | 23.32 |
| 06/18/2025 | 23.32 | 23.4 | 22.24 | 22.24 |
| 06/19/2025 | 22.24 | 22.98 | 21.86 | 21.94 |
| 06/22/2025 | 21.94 | 21.96 | 21.32 | 21.96 |
| 06/23/2025 | 22.06 | 22.92 | 22.06 | 22.7 |
| 06/24/2025 | 22.42 | 23 | 22.42 | 23 |
| 06/25/2025 | 23.04 | 23.18 | 22.58 | 22.58 |
| 06/26/2025 | 22.6 | 22.88 | 22.46 | 22.88 |
| 06/29/2025 | 22.98 | 23.18 | 22.74 | 23.18 |
| 06/30/2025 | 23.18 | 23.22 | 22.86 | 22.86 |
| 07/01/2025 | 23.02 | 23.06 | 22.86 | 22.98 |
| 07/02/2025 | 23.08 | 23.08 | 22.6 | 22.8 |
| 07/03/2025 | 22.96 | 22.98 | 22.78 | 22.9 |
| 07/06/2025 | 22.88 | 22.9 | 22.52 | 22.62 |
| 07/07/2025 | 22.82 | 22.82 | 22.44 | 22.7 |
| 07/08/2025 | 22.7 | 22.78 | 22.4 | 22.78 |
| 07/09/2025 | 22.88 | 23.16 | 22.68 | 23.1 |
| 07/10/2025 | 23.1 | 23.28 | 23.04 | 23.2 |
| 07/13/2025 | 23.22 | 24.9 | 23.02 | 24.8 |
| 07/15/2025 | 24.8 | 24.9 | 23.24 | 24 |
| 07/16/2025 | 23.6 | 24.16 | 23.6 | 23.94 |
| 07/17/2025 | 24.08 | 24.46 | 23.72 | 24.24 |
| 07/20/2025 | 24.4 | 24.66 | 24.06 | 24.62 |
| 07/21/2025 | 24.64 | 25.1 | 24.38 | 24.78 |
| 07/22/2025 | 24.78 | 25.48 | 24.68 | 24.9 |
| 07/23/2025 | 24.96 | 25.56 | 24.82 | 25.02 |
| 07/24/2025 | 25.02 | 25.38 | 24.66 | 25.1 |
| 07/27/2025 | 25.14 | 27.06 | 23.9 | 26.6 |
| 07/28/2025 | 26.62 | 27.22 | 24.8 | 25.44 |
| 07/29/2025 | 25.46 | 26.04 | 24.84 | 25.5 |
| 07/30/2025 | 25.52 | 25.58 | 25.04 | 25.1 |
| 07/31/2025 | 25.1 | 26.3 | 25.02 | 26.08 |
| 08/03/2025 | 26.08 | 26.28 | 25.72 | 26.02 |
| 08/04/2025 | 26.02 | 26.06 | 25.6 | 25.96 |
| 08/05/2025 | 26.02 | 26.02 | 23.8 | 23.8 |
| 08/06/2025 | 23.92 | 24.16 | 23.24 | 24 |
| 08/07/2025 | 24.18 | 24.18 | 23.7 | 23.84 |
| 08/10/2025 | 23.94 | 24.18 | 23.72 | 23.88 |
| 08/11/2025 | 23.94 | 24.2 | 22.9 | 23.9 |
| 08/12/2025 | 24 | 25.38 | 23.72 | 24.44 |
| 08/13/2025 | 24.46 | 24.46 | 23.78 | 24 |
| 08/14/2025 | 24.04 | 24.72 | 23.82 | 24.1 |
| 08/17/2025 | 24.1 | 24.46 | 23.66 | 23.82 |
| 08/18/2025 | 23.86 | 24.38 | 23.6 | 24.34 |
| 08/19/2025 | 24.12 | 24.92 | 23.66 | 23.66 |
| 08/20/2025 | 23.48 | 23.6 | 23.18 | 23.48 |
| 08/21/2025 | 23.58 | 24.52 | 23.52 | 24.3 |
| 08/24/2025 | 24.38 | 24.66 | 23.84 | 24.02 |
| 08/25/2025 | 24.06 | 24.64 | 24.02 | 24.48 |
| 08/26/2025 | 24.48 | 24.52 | 23.84 | 24.06 |
| 08/27/2025 | 24.1 | 24.74 | 24 | 24.16 |
| 08/28/2025 | 24.26 | 24.58 | 24.08 | 24.32 |
| 08/31/2025 | 24.38 | 24.48 | 23.9 | 24.12 |
| 09/01/2025 | 24.12 | 24.3 | 22.02 | 23 |
| 09/02/2025 | 23.16 | 23.26 | 22.74 | 22.82 |
| 09/03/2025 | 22.9 | 23.18 | 22.74 | 22.82 |
| 09/04/2025 | 22.9 | 22.98 | 22 | 22.5 |
| 09/07/2025 | 22.48 | 23.22 | 22.04 | 23.1 |
| 09/08/2025 | 23.1 | 23.44 | 22.64 | 22.8 |
| 09/09/2025 | 23.2 | 24 | 22.88 | 23.64 |
| 09/10/2025 | 23.46 | 23.96 | 23.3 | 23.38 |
| 09/11/2025 | 23.28 | 24.1 | 23.28 | 23.78 |
| 09/14/2025 | 23.6 | 24.7 | 23.5 | 24.58 |
| 09/15/2025 | 24.7 | 26.8 | 24.6 | 26.34 |
| 09/16/2025 | 26.34 | 26.7 | 25.78 | 26.3 |
| 09/17/2025 | 26.38 | 27.64 | 26.34 | 26.54 |
| 09/18/2025 | 26.54 | 27.48 | 26.44 | 26.7 |
| 09/21/2025 | 26.8 | 27.24 | 25.46 | 26.26 |
| 09/22/2025 | 26.22 | 26.5 | 25.5 | 26.2 |
| 09/23/2025 | 26.24 | 27.02 | 26.14 | 26.84 |
| 09/24/2025 | 26.84 | 26.92 | 26 | 26.04 |
| 09/25/2025 | 26.04 | 26.42 | 25.44 | 25.5 |
| 09/28/2025 | 25.7 | 25.78 | 23.76 | 24.56 |
| 09/29/2025 | 24.36 | 24.36 | 22.74 | 22.8 |
| 09/30/2025 | 22.82 | 23.2 | 22.34 | 23.12 |
| 10/01/2025 | 23.06 | 23.14 | 22.5 | 22.52 |
| 10/02/2025 | 22.5 | 22.78 | 21.86 | 22.48 |
| 10/05/2025 | 22.5 | 22.5 | 21.94 | 22.1 |
| 10/06/2025 | 22.12 | 22.74 | 21.02 | 22.74 |
| 10/07/2025 | 22.74 | 23.1 | 22.54 | 22.84 |
| 10/08/2025 | 22.94 | 23.5 | 22.86 | 23.46 |
| 10/09/2025 | 23.46 | 23.66 | 23.02 | 23.5 |
| 10/12/2025 | 23.5 | 23.5 | 22.72 | 22.78 |
| 10/13/2025 | 22.78 | 22.9 | 21.52 | 21.52 |
| 10/14/2025 | 21.52 | 22.38 | 21.52 | 22.2 |
| 10/15/2025 | 22.12 | 22.52 | 21.86 | 22.38 |
| 10/16/2025 | 22.24 | 22.24 | 21.24 | 21.24 |
| 10/19/2025 | 21.4 | 21.5 | 20.92 | 21.44 |
| 10/20/2025 | 21.44 | 21.48 | 20.96 | 21.14 |
| 10/21/2025 | 21.2 | 21.54 | 21.06 | 21.1 |
| 10/22/2025 | 21.12 | 21.3 | 21.06 | 21.1 |
| 10/23/2025 | 21.16 | 22 | 21.16 | 21.7 |
| 10/26/2025 | 21.86 | 21.9 | 21.52 | 21.72 |
| 10/27/2025 | 21.88 | 21.88 | 21.5 | 21.66 |
| 10/29/2025 | 21.7 | 22.18 | 21.64 | 21.84 |
| 10/30/2025 | 21.84 | 22.24 | 21.84 | 21.92 |
| 11/02/2025 | 22.06 | 22.48 | 21.92 | 22.02 |
| 11/03/2025 | 22.12 | 22.12 | 21.52 | 21.62 |
| 11/04/2025 | 21.62 | 21.9 | 21.4 | 21.84 |
| 11/05/2025 | 21.84 | 22.06 | 21.3 | 21.38 |
| 11/06/2025 | 21.5 | 21.5 | 20.72 | 20.72 |
| 11/09/2025 | 20.76 | 20.9 | 20.26 | 20.44 |
| 11/10/2025 | 20.46 | 20.78 | 19.8 | 19.92 |
| 11/11/2025 | 19.98 | 20.12 | 19.34 | 19.34 |
| 11/12/2025 | 19.35 | 19.54 | 19.01 | 19.38 |
| 11/13/2025 | 19.38 | 19.38 | 18.8 | 18.8 |
| 11/16/2025 | 18.92 | 19.22 | 18.9 | 19.17 |
| 11/17/2025 | 19.17 | 19.23 | 18.93 | 18.98 |
| 11/18/2025 | 19 | 19.11 | 18.75 | 18.79 |
| 11/19/2025 | 18.84 | 19.02 | 18.55 | 18.64 |
| 11/20/2025 | 18.7 | 18.72 | 18.23 | 18.3 |
| 11/23/2025 | 18.31 | 19.2 | 18.29 | 18.76 |
| 11/24/2025 | 18.79 | 19.05 | 18.37 | 18.37 |
| 11/25/2025 | 18.38 | 18.49 | 18 | 18.49 |
| 11/26/2025 | 18.49 | 19.35 | 17.91 | 18.8 |
| 11/27/2025 | 18.61 | 18.77 | 18.06 | 18.07 |
| 11/30/2025 | 18.08 | 18.33 | 18.03 | 18.14 |
| 12/01/2025 | 18.17 | 18.26 | 18.01 | 18.13 |
| 12/02/2025 | 18.25 | 18.25 | 17.95 | 17.96 |
| 12/03/2025 | 18 | 18.33 | 17.96 | 18.04 |
| 12/04/2025 | 17.98 | 18.22 | 17.95 | 18.08 |
| 12/07/2025 | 18.19 | 18.3 | 18.08 | 18.16 |
| 12/08/2025 | 18.16 | 18.41 | 18.12 | 18.35 |
| 12/09/2025 | 18.37 | 18.94 | 18.29 | 18.49 |
| 12/10/2025 | 18.52 | 19.36 | 18.44 | 19.07 |
| 12/11/2025 | 19.11 | 19.18 | 18.6 | 18.66 |
| 12/14/2025 | 18.68 | 18.99 | 18.63 | 18.63 |
| 12/15/2025 | 18.67 | 18.83 | 18.31 | 18.4 |
| 12/16/2025 | 18.4 | 18.95 | 18.37 | 18.46 |
| 12/17/2025 | 18.46 | 19.64 | 18.37 | 18.94 |
| 12/18/2025 | 18.94 | 20.04 | 18.94 | 19.35 |
| 12/21/2025 | 19.41 | 19.8 | 18.97 | 19.08 |
| 12/22/2025 | 19.08 | 19.78 | 18.54 | 18.73 |
| 12/23/2025 | 18.44 | 18.72 | 18.2 | 18.21 |
| 12/24/2025 | 18.22 | 20.02 | 17.96 | 18.74 |
| 12/25/2025 | 18.8 | 18.89 | 17.88 | 18.69 |
| 12/28/2025 | 18.7 | 19.1 | 18.39 | 18.45 |
| 12/29/2025 | 18.31 | 18.65 | 18.2 | 18.61 |
| 12/30/2025 | 18.6 | 18.73 | 18.33 | 18.41 |