SEGYO
ŞEKER GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:01
4.86 ₺
-0.020 (%-0.41)
Previous Close: 4.88·
Volatility: 2.250
Day Low₺4.82
Day High₺4.93
Market Data
Spot Rate
B:4.85
A:4.86
Week over week (WoW)
+0.83%
Month over month (MoM)
+4.29%
Year to date (YTD)
-6.54%
Year over year (YoY)
+29.60%
SEGYO: ŞEKER GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.6685
CLOSE 1.6734
Low
LOW 1
High
HIGH 3.68
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/06/2022 | 1.19 | 1.21 | 1.14 | 1.21 |
| 06/07/2022 | 1.23 | 1.33 | 1.22 | 1.26 |
| 06/08/2022 | 1.26 | 1.26 | 1.15 | 1.19 |
| 06/09/2022 | 1.17 | 1.24 | 1.15 | 1.16 |
| 06/12/2022 | 1.16 | 1.27 | 1.15 | 1.18 |
| 06/13/2022 | 1.19 | 1.2 | 1.15 | 1.16 |
| 06/14/2022 | 1.16 | 1.17 | 1.14 | 1.14 |
| 06/15/2022 | 1.15 | 1.16 | 1.11 | 1.12 |
| 06/16/2022 | 1.12 | 1.14 | 1.11 | 1.13 |
| 06/19/2022 | 1.13 | 1.13 | 1.11 | 1.11 |
| 06/20/2022 | 1.12 | 1.13 | 1.11 | 1.11 |
| 06/21/2022 | 1.11 | 1.12 | 1.08 | 1.08 |
| 06/22/2022 | 1.09 | 1.1 | 1.08 | 1.08 |
| 06/23/2022 | 1.09 | 1.09 | 1.05 | 1.06 |
| 06/26/2022 | 1.03 | 1.06 | 1.03 | 1.03 |
| 06/27/2022 | 1.04 | 1.05 | 1.03 | 1.03 |
| 06/28/2022 | 1.04 | 1.04 | 1.01 | 1.01 |
| 06/29/2022 | 1.01 | 1.05 | 1 | 1.01 |
| 06/30/2022 | 1.01 | 1.04 | 1.01 | 1.03 |
| 07/03/2022 | 1.04 | 1.06 | 1.02 | 1.04 |
| 07/04/2022 | 1.04 | 1.04 | 1.01 | 1.03 |
| 07/05/2022 | 1.03 | 1.09 | 1.02 | 1.09 |
| 07/06/2022 | 1.08 | 1.1 | 1.07 | 1.08 |
| 07/07/2022 | 1.08 | 1.1 | 1.07 | 1.08 |
| 07/12/2022 | 1.07 | 1.08 | 1.06 | 1.06 |
| 07/13/2022 | 1.07 | 1.11 | 1.06 | 1.11 |
| 07/17/2022 | 1.11 | 1.12 | 1.09 | 1.1 |
| 07/18/2022 | 1.1 | 1.13 | 1.07 | 1.11 |
| 07/19/2022 | 1.11 | 1.13 | 1.1 | 1.12 |
| 07/20/2022 | 1.12 | 1.16 | 1.12 | 1.13 |
| 07/21/2022 | 1.13 | 1.14 | 1.12 | 1.13 |
| 07/24/2022 | 1.13 | 1.17 | 1.13 | 1.16 |
| 07/25/2022 | 1.16 | 1.17 | 1.14 | 1.14 |
| 07/26/2022 | 1.15 | 1.15 | 1.11 | 1.12 |
| 07/27/2022 | 1.13 | 1.16 | 1.11 | 1.13 |
| 07/28/2022 | 1.13 | 1.14 | 1.12 | 1.12 |
| 07/31/2022 | 1.12 | 1.13 | 1.07 | 1.08 |
| 08/01/2022 | 1.08 | 1.09 | 1.06 | 1.06 |
| 08/02/2022 | 1.07 | 1.16 | 1.06 | 1.16 |
| 08/03/2022 | 1.17 | 1.21 | 1.11 | 1.13 |
| 08/04/2022 | 1.14 | 1.17 | 1.11 | 1.14 |
| 08/07/2022 | 1.15 | 1.18 | 1.14 | 1.16 |
| 08/08/2022 | 1.16 | 1.17 | 1.14 | 1.15 |
| 08/09/2022 | 1.15 | 1.17 | 1.14 | 1.15 |
| 08/10/2022 | 1.16 | 1.23 | 1.15 | 1.19 |
| 08/11/2022 | 1.2 | 1.2 | 1.15 | 1.16 |
| 08/14/2022 | 1.16 | 1.18 | 1.15 | 1.16 |
| 08/15/2022 | 1.17 | 1.22 | 1.16 | 1.19 |
| 08/16/2022 | 1.2 | 1.24 | 1.19 | 1.22 |
| 08/17/2022 | 1.22 | 1.34 | 1.19 | 1.34 |
| 08/18/2022 | 1.34 | 1.42 | 1.25 | 1.26 |
| 08/21/2022 | 1.25 | 1.31 | 1.25 | 1.28 |
| 08/22/2022 | 1.29 | 1.32 | 1.27 | 1.28 |
| 08/23/2022 | 1.28 | 1.29 | 1.23 | 1.25 |
| 08/24/2022 | 1.26 | 1.29 | 1.25 | 1.27 |
| 08/25/2022 | 1.27 | 1.3 | 1.26 | 1.27 |
| 08/28/2022 | 1.27 | 1.28 | 1.25 | 1.28 |
| 08/30/2022 | 1.28 | 1.31 | 1.26 | 1.29 |
| 08/31/2022 | 1.28 | 1.33 | 1.28 | 1.32 |
| 09/01/2022 | 1.32 | 1.36 | 1.32 | 1.33 |
| 09/04/2022 | 1.34 | 1.44 | 1.33 | 1.41 |
| 09/05/2022 | 1.42 | 1.44 | 1.35 | 1.37 |
| 09/06/2022 | 1.37 | 1.49 | 1.34 | 1.44 |
| 09/07/2022 | 1.45 | 1.47 | 1.4 | 1.4 |
| 09/08/2022 | 1.41 | 1.48 | 1.4 | 1.44 |
| 09/11/2022 | 1.46 | 1.49 | 1.44 | 1.45 |
| 09/12/2022 | 1.47 | 1.47 | 1.35 | 1.36 |
| 09/13/2022 | 1.34 | 1.37 | 1.31 | 1.36 |
| 09/14/2022 | 1.37 | 1.4 | 1.35 | 1.36 |
| 09/15/2022 | 1.37 | 1.37 | 1.33 | 1.36 |
| 09/18/2022 | 1.36 | 1.37 | 1.33 | 1.33 |
| 09/19/2022 | 1.33 | 1.35 | 1.27 | 1.32 |
| 09/20/2022 | 1.32 | 1.37 | 1.3 | 1.33 |
| 09/21/2022 | 1.33 | 1.44 | 1.32 | 1.34 |
| 09/22/2022 | 1.34 | 1.35 | 1.28 | 1.29 |
| 09/25/2022 | 1.28 | 1.29 | 1.26 | 1.28 |
| 09/26/2022 | 1.28 | 1.3 | 1.26 | 1.27 |
| 09/27/2022 | 1.27 | 1.28 | 1.24 | 1.25 |
| 09/28/2022 | 1.26 | 1.29 | 1.23 | 1.25 |
| 09/29/2022 | 1.26 | 1.26 | 1.24 | 1.26 |
| 10/02/2022 | 1.27 | 1.31 | 1.26 | 1.28 |
| 10/03/2022 | 1.29 | 1.3 | 1.27 | 1.29 |
| 10/04/2022 | 1.29 | 1.32 | 1.28 | 1.29 |
| 10/05/2022 | 1.3 | 1.31 | 1.29 | 1.3 |
| 10/06/2022 | 1.3 | 1.32 | 1.28 | 1.29 |
| 10/09/2022 | 1.3 | 1.37 | 1.29 | 1.36 |
| 10/10/2022 | 1.36 | 1.42 | 1.34 | 1.39 |
| 10/11/2022 | 1.4 | 1.41 | 1.34 | 1.36 |
| 10/12/2022 | 1.37 | 1.41 | 1.37 | 1.39 |
| 10/13/2022 | 1.4 | 1.44 | 1.38 | 1.44 |
| 10/16/2022 | 1.44 | 1.54 | 1.44 | 1.53 |
| 10/17/2022 | 1.54 | 1.68 | 1.54 | 1.68 |
| 10/18/2022 | 1.69 | 1.74 | 1.55 | 1.62 |
| 10/19/2022 | 1.62 | 1.73 | 1.6 | 1.72 |
| 10/20/2022 | 1.74 | 1.85 | 1.69 | 1.74 |
| 10/23/2022 | 1.76 | 1.84 | 1.71 | 1.73 |
| 10/24/2022 | 1.74 | 1.75 | 1.62 | 1.67 |
| 10/25/2022 | 1.67 | 1.75 | 1.66 | 1.7 |
| 10/26/2022 | 1.72 | 1.75 | 1.68 | 1.74 |
| 10/27/2022 | 1.75 | 1.75 | 1.7 | 1.72 |
| 10/30/2022 | 1.73 | 1.82 | 1.73 | 1.78 |
| 10/31/2022 | 1.78 | 1.79 | 1.71 | 1.76 |
| 11/01/2022 | 1.76 | 1.78 | 1.73 | 1.75 |
| 11/02/2022 | 1.71 | 1.74 | 1.67 | 1.72 |
| 11/03/2022 | 1.73 | 1.73 | 1.65 | 1.67 |
| 11/06/2022 | 1.68 | 1.83 | 1.68 | 1.8 |
| 11/07/2022 | 1.81 | 1.94 | 1.76 | 1.82 |
| 11/08/2022 | 1.82 | 1.84 | 1.76 | 1.79 |
| 11/09/2022 | 1.79 | 1.88 | 1.78 | 1.85 |
| 11/10/2022 | 1.85 | 1.9 | 1.82 | 1.83 |
| 11/13/2022 | 1.84 | 1.97 | 1.83 | 1.92 |
| 11/14/2022 | 1.93 | 2.05 | 1.88 | 2.03 |
| 11/15/2022 | 2.05 | 2.2 | 2.04 | 2.16 |
| 11/16/2022 | 2.16 | 2.25 | 2.06 | 2.1 |
| 11/17/2022 | 2.11 | 2.31 | 2.11 | 2.31 |
| 11/20/2022 | 2.42 | 2.5 | 2.31 | 2.37 |
| 11/21/2022 | 2.4 | 2.6 | 2.33 | 2.6 |
| 11/22/2022 | 2.72 | 2.86 | 2.65 | 2.86 |
| 11/23/2022 | 2.9 | 3.1 | 2.79 | 2.93 |
| 11/24/2022 | 2.93 | 3.22 | 2.84 | 3.2 |
| 11/27/2022 | 3.2 | 3.52 | 3.2 | 3.52 |
| 11/28/2022 | 3.52 | 3.68 | 3.17 | 3.17 |
| 11/29/2022 | 3.17 | 3.33 | 2.88 | 2.92 |
| 11/30/2022 | 2.94 | 3.08 | 2.88 | 2.97 |
| 12/01/2022 | 2.97 | 3 | 2.84 | 2.9 |
| 12/04/2022 | 2.92 | 3.01 | 2.84 | 2.86 |
| 12/05/2022 | 2.88 | 2.88 | 2.71 | 2.82 |
| 12/06/2022 | 2.83 | 2.97 | 2.7 | 2.79 |
| 12/07/2022 | 2.79 | 2.85 | 2.72 | 2.78 |
| 12/08/2022 | 2.81 | 2.91 | 2.78 | 2.88 |
| 12/11/2022 | 2.9 | 3.03 | 2.85 | 2.91 |
| 12/12/2022 | 2.92 | 2.94 | 2.84 | 2.86 |
| 12/13/2022 | 2.86 | 2.88 | 2.72 | 2.72 |
| 12/14/2022 | 2.75 | 2.84 | 2.72 | 2.77 |
| 12/15/2022 | 2.77 | 2.88 | 2.74 | 2.85 |
| 12/18/2022 | 2.9 | 2.98 | 2.88 | 2.93 |
| 12/19/2022 | 2.97 | 3.22 | 2.87 | 3.22 |
| 12/20/2022 | 3.27 | 3.34 | 3.13 | 3.15 |
| 12/21/2022 | 3.16 | 3.2 | 3.02 | 3.05 |
| 12/22/2022 | 3.07 | 3.08 | 2.98 | 3.04 |
| 12/25/2022 | 3.06 | 3.16 | 3.05 | 3.12 |
| 12/26/2022 | 3.12 | 3.13 | 2.98 | 3.01 |
| 12/27/2022 | 3.01 | 3.01 | 2.84 | 2.96 |
| 12/28/2022 | 2.97 | 3.12 | 2.96 | 3.09 |
| 12/29/2022 | 3.1 | 3.13 | 3 | 3.03 |