SEGYO: ŞEKER GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 3.1746

CLOSE 3.1753

Low

LOW 1.59

High

HIGH 7.31

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	3.09	3.14	3.04	3.06
01/02/2023	3.08	3.18	2.84	2.87
01/03/2023	2.99	2.99	2.76	2.83
01/04/2023	2.85	2.87	2.55	2.55
01/05/2023	2.54	2.63	2.35	2.58
01/08/2023	2.64	2.67	2.37	2.4
01/09/2023	2.4	2.41	2.25	2.27
01/10/2023	2.27	2.31	2.05	2.05
01/11/2023	2.09	2.22	2	2.19
01/12/2023	2.19	2.28	2.11	2.22
01/15/2023	2.25	2.32	2.2	2.29
01/16/2023	2.31	2.51	2.28	2.51
01/17/2023	2.59	2.63	2.45	2.48
01/18/2023	2.39	2.47	2.32	2.34
01/19/2023	2.3	2.39	2.3	2.35
01/22/2023	2.35	2.38	2.24	2.25
01/23/2023	2.25	2.26	2.15	2.18
01/24/2023	2.18	2.23	2.08	2.16
01/25/2023	2.17	2.25	2.13	2.18
01/26/2023	2.16	2.18	2.06	2.12
01/29/2023	2.14	2.16	2.09	2.14
01/30/2023	2.13	2.13	2.03	2.06
01/31/2023	2.07	2.09	1.97	1.97
02/01/2023	1.98	2.03	1.89	1.97
02/02/2023	1.99	2.15	1.92	2.13
02/05/2023	2.07	2.14	2.03	2.08
02/06/2023	2.08	2.08	1.89	1.92
02/14/2023	1.95	2.11	1.95	2.1
02/15/2023	2.16	2.19	1.97	1.98
02/16/2023	1.96	1.97	1.91	1.93
02/19/2023	1.94	2.03	1.93	2
02/20/2023	1.98	2.16	1.97	2.1
02/21/2023	2.31	2.31	2.31	2.31
02/22/2023	2.36	2.54	2.22	2.27
02/23/2023	2.27	2.44	2.19	2.32
02/26/2023	2.35	2.37	2.29	2.31
02/27/2023	2.32	2.33	2.26	2.28
02/28/2023	2.28	2.34	2.26	2.31
03/01/2023	2.31	2.32	2.24	2.26
03/02/2023	2.25	2.28	2.17	2.22
03/05/2023	2.24	2.32	2.22	2.3
03/06/2023	2.3	2.53	2.28	2.53
03/07/2023	2.55	2.77	2.46	2.51
03/08/2023	2.5	2.66	2.4	2.5
03/09/2023	2.5	2.5	2.42	2.43
03/12/2023	2.45	2.45	2.35	2.36
03/13/2023	2.37	2.44	2.33	2.34
03/14/2023	2.34	2.36	2.23	2.3
03/15/2023	2.33	2.41	2.3	2.4
03/16/2023	2.41	2.42	2.32	2.33
03/19/2023	2.33	2.33	2.22	2.23
03/20/2023	2.23	2.24	2.16	2.2
03/21/2023	2.21	2.24	2.17	2.2
03/22/2023	2.2	2.24	2.18	2.21
03/23/2023	2.21	2.3	2.19	2.29
03/26/2023	2.28	2.31	2.24	2.28
03/27/2023	2.27	2.31	2.14	2.16
03/28/2023	2.17	2.17	2.1	2.15
03/29/2023	2.15	2.27	2.14	2.23
03/30/2023	2.21	2.28	2.18	2.2
04/02/2023	2.2	2.2	2.1	2.14
04/03/2023	2.14	2.21	2.11	2.21
04/04/2023	2.24	2.29	2.19	2.21
04/05/2023	2.21	2.24	2.18	2.18
04/06/2023	2.18	2.21	2.17	2.2
04/09/2023	2.2	2.34	2.2	2.29
04/10/2023	2.28	2.31	2.25	2.25
04/11/2023	2.26	2.29	2.24	2.27
04/12/2023	2.27	2.31	2.25	2.25
04/13/2023	2.26	2.28	2.21	2.22
04/16/2023	2.23	2.3	2.17	2.17
04/17/2023	2.18	2.19	2.14	2.14
04/18/2023	2.14	2.17	2.14	2.15
04/19/2023	2.16	2.16	2.12	2.12
04/23/2023	2.13	2.16	2.11	2.11
04/24/2023	2.12	2.14	2.01	2.01
04/25/2023	2.02	2.04	1.98	2
04/26/2023	1.98	2.03	1.96	1.99
04/27/2023	2	2	1.92	1.94
05/01/2023	1.94	1.96	1.79	1.8
05/02/2023	1.81	1.86	1.72	1.75
05/03/2023	1.76	1.81	1.74	1.76
05/04/2023	1.75	1.77	1.71	1.73
05/07/2023	1.73	1.77	1.72	1.76
05/08/2023	1.77	1.78	1.69	1.69
05/09/2023	1.7	1.73	1.66	1.72
05/10/2023	1.72	1.8	1.71	1.79
05/11/2023	1.81	1.83	1.73	1.75
05/14/2023	1.59	1.8	1.59	1.72
05/15/2023	1.72	1.75	1.7	1.75
05/16/2023	1.76	1.87	1.75	1.84
05/17/2023	1.82	1.85	1.77	1.78
05/21/2023	1.79	1.82	1.74	1.76
05/22/2023	1.75	1.79	1.75	1.76
05/23/2023	1.77	1.8	1.72	1.73
05/24/2023	1.74	1.76	1.73	1.74
05/25/2023	1.75	1.8	1.74	1.79
05/28/2023	1.81	1.96	1.81	1.96
05/29/2023	1.98	2.15	1.98	2.15
05/30/2023	2.36	2.36	2.2	2.36
05/31/2023	2.38	2.42	2.24	2.36
06/01/2023	2.37	2.54	2.32	2.48
06/04/2023	2.48	2.53	2.43	2.43
06/05/2023	2.41	2.44	2.33	2.33
06/06/2023	2.33	2.43	2.32	2.4
06/07/2023	2.4	2.45	2.34	2.35
06/08/2023	2.36	2.38	2.32	2.33
06/11/2023	2.34	2.47	2.34	2.36
06/12/2023	2.37	2.39	2.24	2.26
06/13/2023	2.26	2.28	2.17	2.2
06/14/2023	2.21	2.3	2.21	2.24
06/15/2023	2.25	2.27	2.21	2.22
06/18/2023	2.22	2.23	2.1	2.1
06/19/2023	2.1	2.16	2.05	2.11
06/20/2023	2.11	2.16	2.07	2.08
06/21/2023	2.08	2.16	2.06	2.13
06/22/2023	2.14	2.19	2.1	2.15
06/25/2023	2.16	2.25	2.15	2.24
06/26/2023	2.24	2.26	2.21	2.25
07/02/2023	2.26	2.36	2.26	2.29
07/03/2023	2.3	2.39	2.25	2.34
07/04/2023	2.34	2.55	2.33	2.5
07/05/2023	2.51	2.58	2.45	2.48
07/06/2023	2.48	2.57	2.46	2.52
07/09/2023	2.53	2.54	2.46	2.49
07/10/2023	2.51	2.52	2.45	2.48
07/11/2023	2.48	2.53	2.42	2.5
07/12/2023	2.5	2.67	2.5	2.55
07/13/2023	2.56	2.58	2.5	2.5
07/16/2023	2.51	2.64	2.49	2.61
07/17/2023	2.64	2.72	2.55	2.56
07/18/2023	2.55	2.66	2.51	2.63
07/19/2023	2.64	2.67	2.57	2.63
07/20/2023	2.63	2.63	2.56	2.6
07/23/2023	2.61	2.67	2.58	2.58
07/24/2023	2.6	2.68	2.56	2.66
07/25/2023	2.66	2.69	2.61	2.64
07/26/2023	2.65	2.81	2.65	2.73
07/27/2023	2.75	2.76	2.69	2.71
07/30/2023	2.72	2.74	2.66	2.74
07/31/2023	2.74	2.8	2.67	2.73
08/01/2023	2.74	2.82	2.71	2.73
08/02/2023	2.73	2.76	2.68	2.7
08/03/2023	2.71	2.74	2.68	2.74
08/06/2023	2.83	2.96	2.81	2.87
08/07/2023	2.88	2.89	2.77	2.78
08/08/2023	2.78	2.83	2.73	2.79
08/09/2023	2.81	2.81	2.59	2.64
08/10/2023	2.65	2.75	2.56	2.73
08/13/2023	2.78	2.97	2.75	2.84
08/14/2023	2.86	2.93	2.83	2.91
08/15/2023	2.94	2.94	2.87	2.88
08/16/2023	2.9	3.12	2.88	3.09
08/17/2023	3.09	3.17	2.94	2.94
08/20/2023	2.93	3.22	2.9	3.18
08/21/2023	3.15	3.34	3.13	3.24
08/22/2023	3.25	3.49	3.25	3.35
08/23/2023	3.35	3.59	3.14	3.14
08/24/2023	3.2	3.22	3.04	3.16
08/27/2023	3.16	3.35	3.16	3.27
08/28/2023	3.27	3.45	3.25	3.32
08/30/2023	3.35	3.51	3.33	3.44
08/31/2023	3.46	3.48	3.33	3.34
09/03/2023	3.37	3.44	3.25	3.28
09/04/2023	3.29	3.31	3.16	3.21
09/05/2023	3.21	3.27	3.16	3.18
09/06/2023	3.18	3.28	3.17	3.25
09/07/2023	3.25	3.57	3.23	3.57
09/10/2023	3.6	3.67	3.49	3.6
09/11/2023	3.6	3.82	3.51	3.72
09/12/2023	3.73	3.87	3.63	3.64
09/13/2023	3.65	3.74	3.49	3.68
09/14/2023	3.72	3.96	3.63	3.92
09/17/2023	3.95	4.31	3.86	4.31
09/18/2023	4.2	4.7	4.1	4.45
09/19/2023	4.49	4.61	4.31	4.31
09/20/2023	4.37	4.65	4.18	4.49
09/21/2023	4.52	4.63	4.39	4.47
09/24/2023	4.47	4.6	4.4	4.41
09/25/2023	4.45	4.46	4.24	4.31
09/26/2023	4.32	4.72	4.32	4.48
09/27/2023	4.45	4.73	4.41	4.48
09/28/2023	4.49	4.58	4.37	4.4
10/01/2023	4.4	4.53	4.4	4.41
10/02/2023	4.44	4.46	4.32	4.33
10/03/2023	4.33	4.41	4.27	4.29
10/04/2023	4.31	4.71	4.31	4.71
10/05/2023	4.6	4.88	4.44	4.62
10/08/2023	4.52	4.59	4.24	4.26
10/09/2023	4.34	4.66	4.32	4.4
10/10/2023	4.44	4.58	4.41	4.44
10/11/2023	4.49	4.72	4.27	4.47
10/12/2023	4.5	4.54	4.29	4.42
10/15/2023	4.44	4.52	3.99	4.01
10/16/2023	4.01	4.16	3.87	4.11
10/17/2023	4.05	4.08	3.8	3.8
10/18/2023	3.82	3.92	3.66	3.68
10/19/2023	3.66	3.66	3.45	3.47
10/22/2023	3.52	3.66	3.46	3.62
10/23/2023	3.65	3.88	3.64	3.82
10/24/2023	3.82	3.91	3.44	3.44
10/25/2023	3.45	3.59	3.3	3.48
10/26/2023	3.53	3.54	3.37	3.53
10/29/2023	3.53	3.63	3.48	3.6
10/30/2023	3.6	3.62	3.37	3.37
10/31/2023	3.6	3.65	3.2	3.25
11/01/2023	3.29	3.57	3.28	3.57
11/02/2023	3.55	3.66	3.43	3.45
11/05/2023	3.51	3.64	3.5	3.56
11/06/2023	3.56	3.89	3.55	3.8
11/07/2023	3.8	3.96	3.76	3.85
11/08/2023	3.82	4.23	3.79	4.23
11/09/2023	4.23	4.57	4.18	4.35
11/12/2023	4.36	4.67	4.36	4.59
11/13/2023	4.65	4.74	4.45	4.69
11/14/2023	4.65	4.95	4.6	4.89
11/15/2023	4.89	5.15	4.87	5.03
11/16/2023	5.03	5.14	4.91	5.03
11/19/2023	5.08	5.53	5.04	5.51
11/20/2023	5.52	5.64	5.07	5.21
11/21/2023	5.24	5.42	5.21	5.37
11/22/2023	5.37	5.54	5.31	5.45
11/23/2023	5.46	5.69	5.46	5.54
11/26/2023	5.56	5.76	5.4	5.65
11/27/2023	5.67	5.68	5.48	5.48
11/28/2023	5.48	5.6	5.21	5.51
11/29/2023	5.52	5.96	5.51	5.85
11/30/2023	5.88	6.36	5.88	6.19
12/03/2023	6.15	6.4	6.04	6.19
12/04/2023	6.19	6.37	6.1	6.36
12/05/2023	6.35	6.74	6.32	6.66
12/06/2023	6.67	6.87	6.6	6.82
12/07/2023	6.84	7.04	6.71	7.01
12/10/2023	7.02	7.05	6.77	6.87
12/11/2023	6.88	7	6.28	6.92
12/12/2023	6.92	7.26	6.91	7.15
12/13/2023	7.15	7.31	6.71	6.71
12/14/2023	6.64	6.64	6.04	6.04
12/17/2023	6.03	6.07	5.7	6.06
12/18/2023	6.2	6.39	6.06	6.31
12/19/2023	6.37	6.94	6.33	6.91
12/20/2023	6.95	7.15	6.33	6.72
12/21/2023	6.72	6.85	6.41	6.57
12/24/2023	6.56	6.65	6.2	6.37
12/25/2023	6.37	6.37	5.81	5.81
12/26/2023	5.81	6.05	5.65	5.83
12/27/2023	5.95	6.02	5.54	5.57
12/28/2023	5.58	5.98	5.31	5.91

Menu

Create your free account now!

SEGYO: ŞEKER GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SEGYO: ŞEKER GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2023 Historical Chart

Average

Low

High