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. Arşiv
SEĞMEN KARDEŞLER GIDA ÜRETİM VE AMBALAJ SANAYİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 22,0272
KAPANIŞ 21,9924
En Düşük
DÜŞÜK 17,5213
En Yüksek
YÜKSEK 27,64
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 21,4149 | 22,0184 | 21,1813 | 21,4928 |
| 02.01.2025 | 21,6291 | 21,9016 | 21,3565 | 21,3954 |
| 05.01.2025 | 21,5512 | 21,8821 | 21,3565 | 21,4733 |
| 06.01.2025 | 21,5707 | 22,0574 | 21,4344 | 21,9795 |
| 07.01.2025 | 22,0963 | 22,0963 | 21,3954 | 21,9016 |
| 08.01.2025 | 21,9211 | 22,0184 | 21,6485 | 21,668 |
| 09.01.2025 | 21,7653 | 21,8821 | 21,4344 | 21,4344 |
| 12.01.2025 | 21,4539 | 21,999 | 21,2008 | 21,999 |
| 13.01.2025 | 21,9795 | 21,9795 | 21,1813 | 21,2981 |
| 14.01.2025 | 21,3565 | 21,4928 | 21,1229 | 21,1229 |
| 15.01.2025 | 21,2397 | 21,3176 | 20,461 | 20,5778 |
| 16.01.2025 | 20,7141 | 21,5707 | 20,4804 | 21,2202 |
| 19.01.2025 | 21,3954 | 21,7264 | 21,2008 | 21,3565 |
| 20.01.2025 | 21,5123 | 21,6875 | 21,2397 | 21,4149 |
| 21.01.2025 | 21,5123 | 21,5512 | 21,1618 | 21,3954 |
| 22.01.2025 | 21,3954 | 21,5317 | 21,2008 | 21,2592 |
| 23.01.2025 | 21,376 | 21,4928 | 21,045 | 21,2592 |
| 26.01.2025 | 21,337 | 21,4539 | 21,045 | 21,2981 |
| 27.01.2025 | 21,3565 | 21,3565 | 20,9282 | 20,9282 |
| 28.01.2025 | 20,9477 | 21,4344 | 20,8309 | 20,8309 |
| 29.01.2025 | 20,8503 | 21,2397 | 20,461 | 21,1813 |
| 30.01.2025 | 21,2202 | 21,2397 | 20,6362 | 20,7141 |
| 02.02.2025 | 20,6946 | 20,9282 | 20,4999 | 20,7141 |
| 03.02.2025 | 20,7335 | 20,8309 | 20,4804 | 20,4999 |
| 04.02.2025 | 20,4999 | 20,7141 | 20,0132 | 20,6557 |
| 05.02.2025 | 20,8309 | 20,8503 | 20,4415 | 20,6751 |
| 06.02.2025 | 20,6362 | 20,6362 | 20,2468 | 20,4415 |
| 09.02.2025 | 20,461 | 20,4999 | 19,9743 | 20,1106 |
| 10.02.2025 | 20,0521 | 20,1106 | 19,8575 | 19,9159 |
| 11.02.2025 | 19,7796 | 20,0327 | 19,6628 | 19,6628 |
| 12.02.2025 | 19,9548 | 19,9548 | 19,4389 | 19,8575 |
| 13.02.2025 | 19,6433 | 19,9743 | 19,6433 | 19,7601 |
| 16.02.2025 | 19,7601 | 19,9937 | 19,6044 | 19,8964 |
| 17.02.2025 | 19,8964 | 19,8964 | 19,4876 | 19,838 |
| 18.02.2025 | 19,8185 | 19,8185 | 19,2832 | 19,2832 |
| 19.02.2025 | 19,1858 | 19,5849 | 19,1858 | 19,546 |
| 20.02.2025 | 19,6238 | 20,1106 | 19,4681 | 19,7017 |
| 23.02.2025 | 19,7212 | 20,2274 | 19,7212 | 20,0521 |
| 24.02.2025 | 20,1884 | 20,4804 | 19,7017 | 20,0911 |
| 25.02.2025 | 20,1106 | 20,3442 | 19,8575 | 20,2468 |
| 26.02.2025 | 20,2468 | 20,5778 | 20,1106 | 20,4415 |
| 27.02.2025 | 20,4415 | 20,4804 | 20,0521 | 20,3636 |
| 02.03.2025 | 20,3636 | 21,376 | 20,0132 | 21,2008 |
| 03.03.2025 | 21,2202 | 21,3176 | 20,4415 | 20,7919 |
| 04.03.2025 | 20,7919 | 20,8698 | 20,3247 | 20,8503 |
| 05.03.2025 | 20,7141 | 21,2202 | 20,7141 | 21,045 |
| 06.03.2025 | 21,4733 | 21,7848 | 20,5778 | 20,5778 |
| 09.03.2025 | 20,5194 | 20,8698 | 20,4415 | 20,6751 |
| 10.03.2025 | 20,0716 | 20,9087 | 20,0716 | 20,8893 |
| 11.03.2025 | 20,8893 | 21,4149 | 20,6362 | 21,2202 |
| 12.03.2025 | 21,3565 | 21,3565 | 20,9282 | 21,2981 |
| 13.03.2025 | 21,2981 | 21,4149 | 21,084 | 21,337 |
| 16.03.2025 | 21,5123 | 21,7069 | 21,2008 | 21,5123 |
| 17.03.2025 | 21,4733 | 21,8237 | 20,9671 | 21,3954 |
| 18.03.2025 | 20,5973 | 20,6362 | 19,2637 | 19,2637 |
| 19.03.2025 | 19,2637 | 19,6823 | 18,7965 | 19,4681 |
| 20.03.2025 | 19,2248 | 19,2248 | 17,5213 | 17,9691 |
| 23.03.2025 | 17,9107 | 19,3708 | 17,9107 | 18,9327 |
| 24.03.2025 | 18,9425 | 20,0911 | 18,8354 | 20,0911 |
| 25.03.2025 | 20,0521 | 20,9282 | 19,9353 | 20,8698 |
| 26.03.2025 | 20,9282 | 21,2397 | 20,9282 | 21,1229 |
| 27.03.2025 | 21,2008 | 21,5317 | 20,9866 | 21,5123 |
| 01.04.2025 | 21,5512 | 22,6414 | 21,337 | 22,4273 |
| 02.04.2025 | 22,78 | 23,2 | 22,12 | 22,8 |
| 03.04.2025 | 22,8 | 23,86 | 21,72 | 23,38 |
| 06.04.2025 | 23,3 | 25,08 | 22,9 | 24,78 |
| 07.04.2025 | 25,14 | 25,46 | 24,92 | 24,98 |
| 08.04.2025 | 25 | 25,9 | 25 | 25,3 |
| 09.04.2025 | 25,06 | 25,08 | 22,78 | 22,78 |
| 10.04.2025 | 22,78 | 22,78 | 21,02 | 21,04 |
| 13.04.2025 | 21,28 | 21,62 | 21,06 | 21,2 |
| 14.04.2025 | 21,36 | 22,76 | 21,2 | 21,7 |
| 15.04.2025 | 21,86 | 21,86 | 21,12 | 21,12 |
| 16.04.2025 | 21,22 | 21,52 | 20,86 | 21,42 |
| 17.04.2025 | 21,42 | 21,48 | 20,88 | 21,2 |
| 20.04.2025 | 21,3 | 21,88 | 21 | 21,52 |
| 21.04.2025 | 21,52 | 21,98 | 21,16 | 21,18 |
| 23.04.2025 | 21,3 | 21,7 | 21,22 | 21,32 |
| 24.04.2025 | 21,44 | 21,7 | 21,22 | 21,38 |
| 27.04.2025 | 21,38 | 21,82 | 21,16 | 21,8 |
| 28.04.2025 | 21,88 | 23,72 | 21,42 | 23,12 |
| 29.04.2025 | 23,12 | 23,72 | 22,78 | 23,6 |
| 01.05.2025 | 23,58 | 23,76 | 23,04 | 23,76 |
| 04.05.2025 | 23,76 | 24,02 | 23,4 | 23,9 |
| 05.05.2025 | 24,02 | 24,1 | 22,82 | 23,5 |
| 06.05.2025 | 23,5 | 23,64 | 23,02 | 23,02 |
| 07.05.2025 | 23,2 | 23,54 | 23,04 | 23,32 |
| 08.05.2025 | 23,5 | 23,5 | 22,52 | 22,76 |
| 11.05.2025 | 22,76 | 23,7 | 22,5 | 23,7 |
| 12.05.2025 | 23,5 | 24,16 | 23,34 | 24,16 |
| 13.05.2025 | 24,12 | 24,56 | 23,8 | 24,42 |
| 14.05.2025 | 24,4 | 24,78 | 24,24 | 24,34 |
| 15.05.2025 | 24,2 | 24,2 | 22,58 | 23,2 |
| 19.05.2025 | 23,1 | 23,2 | 22,9 | 23,1 |
| 20.05.2025 | 23,1 | 23,56 | 22,9 | 23,14 |
| 21.05.2025 | 23,2 | 23,56 | 23,02 | 23,22 |
| 22.05.2025 | 23,34 | 23,42 | 22,94 | 23,18 |
| 25.05.2025 | 23,4 | 23,66 | 23,08 | 23,46 |
| 26.05.2025 | 23,48 | 23,48 | 22,88 | 23,16 |
| 27.05.2025 | 23,2 | 23,26 | 22,98 | 23,24 |
| 28.05.2025 | 23,3 | 23,56 | 23,22 | 23,48 |
| 29.05.2025 | 23,48 | 23,5 | 22,96 | 23,02 |
| 01.06.2025 | 23,18 | 23,18 | 22,52 | 22,52 |
| 02.06.2025 | 22,66 | 23,34 | 22,64 | 23,16 |
| 03.06.2025 | 23,16 | 23,58 | 23,16 | 23,3 |
| 04.06.2025 | 23,38 | 23,5 | 23,22 | 23,48 |
| 09.06.2025 | 23,36 | 23,5 | 23,12 | 23,26 |
| 10.06.2025 | 23,26 | 23,66 | 23,14 | 23,4 |
| 11.06.2025 | 23,3 | 23,38 | 22,86 | 23,32 |
| 12.06.2025 | 22,92 | 22,92 | 21,6 | 22,6 |
| 15.06.2025 | 22,6 | 22,98 | 22,18 | 22,7 |
| 16.06.2025 | 22,64 | 23,3 | 22,4 | 23,08 |
| 17.06.2025 | 23,02 | 23,4 | 22,72 | 23,32 |
| 18.06.2025 | 23,32 | 23,4 | 22,24 | 22,24 |
| 19.06.2025 | 22,24 | 22,98 | 21,86 | 21,94 |
| 22.06.2025 | 21,94 | 21,96 | 21,32 | 21,96 |
| 23.06.2025 | 22,06 | 22,92 | 22,06 | 22,7 |
| 24.06.2025 | 22,42 | 23 | 22,42 | 23 |
| 25.06.2025 | 23,04 | 23,18 | 22,58 | 22,58 |
| 26.06.2025 | 22,6 | 22,88 | 22,46 | 22,88 |
| 29.06.2025 | 22,98 | 23,18 | 22,74 | 23,18 |
| 30.06.2025 | 23,18 | 23,22 | 22,86 | 22,86 |
| 01.07.2025 | 23,02 | 23,06 | 22,86 | 22,98 |
| 02.07.2025 | 23,08 | 23,08 | 22,6 | 22,8 |
| 03.07.2025 | 22,96 | 22,98 | 22,78 | 22,9 |
| 06.07.2025 | 22,88 | 22,9 | 22,52 | 22,62 |
| 07.07.2025 | 22,82 | 22,82 | 22,44 | 22,7 |
| 08.07.2025 | 22,7 | 22,78 | 22,4 | 22,78 |
| 09.07.2025 | 22,88 | 23,16 | 22,68 | 23,1 |
| 10.07.2025 | 23,1 | 23,28 | 23,04 | 23,2 |
| 13.07.2025 | 23,22 | 24,9 | 23,02 | 24,8 |
| 15.07.2025 | 24,8 | 24,9 | 23,24 | 24 |
| 16.07.2025 | 23,6 | 24,16 | 23,6 | 23,94 |
| 17.07.2025 | 24,08 | 24,46 | 23,72 | 24,24 |
| 20.07.2025 | 24,4 | 24,66 | 24,06 | 24,62 |
| 21.07.2025 | 24,64 | 25,1 | 24,38 | 24,78 |
| 22.07.2025 | 24,78 | 25,48 | 24,68 | 24,9 |
| 23.07.2025 | 24,96 | 25,56 | 24,82 | 25,02 |
| 24.07.2025 | 25,02 | 25,38 | 24,66 | 25,1 |
| 27.07.2025 | 25,14 | 27,06 | 23,9 | 26,6 |
| 28.07.2025 | 26,62 | 27,22 | 24,8 | 25,44 |
| 29.07.2025 | 25,46 | 26,04 | 24,84 | 25,5 |
| 30.07.2025 | 25,52 | 25,58 | 25,04 | 25,1 |
| 31.07.2025 | 25,1 | 26,3 | 25,02 | 26,08 |
| 03.08.2025 | 26,08 | 26,28 | 25,72 | 26,02 |
| 04.08.2025 | 26,02 | 26,06 | 25,6 | 25,96 |
| 05.08.2025 | 26,02 | 26,02 | 23,8 | 23,8 |
| 06.08.2025 | 23,92 | 24,16 | 23,24 | 24 |
| 07.08.2025 | 24,18 | 24,18 | 23,7 | 23,84 |
| 10.08.2025 | 23,94 | 24,18 | 23,72 | 23,88 |
| 11.08.2025 | 23,94 | 24,2 | 22,9 | 23,9 |
| 12.08.2025 | 24 | 25,38 | 23,72 | 24,44 |
| 13.08.2025 | 24,46 | 24,46 | 23,78 | 24 |
| 14.08.2025 | 24,04 | 24,72 | 23,82 | 24,1 |
| 17.08.2025 | 24,1 | 24,46 | 23,66 | 23,82 |
| 18.08.2025 | 23,86 | 24,38 | 23,6 | 24,34 |
| 19.08.2025 | 24,12 | 24,92 | 23,66 | 23,66 |
| 20.08.2025 | 23,48 | 23,6 | 23,18 | 23,48 |
| 21.08.2025 | 23,58 | 24,52 | 23,52 | 24,3 |
| 24.08.2025 | 24,38 | 24,66 | 23,84 | 24,02 |
| 25.08.2025 | 24,06 | 24,64 | 24,02 | 24,48 |
| 26.08.2025 | 24,48 | 24,52 | 23,84 | 24,06 |
| 27.08.2025 | 24,1 | 24,74 | 24 | 24,16 |
| 28.08.2025 | 24,26 | 24,58 | 24,08 | 24,32 |
| 31.08.2025 | 24,38 | 24,48 | 23,9 | 24,12 |
| 01.09.2025 | 24,12 | 24,3 | 22,02 | 23 |
| 02.09.2025 | 23,16 | 23,26 | 22,74 | 22,82 |
| 03.09.2025 | 22,9 | 23,18 | 22,74 | 22,82 |
| 04.09.2025 | 22,9 | 22,98 | 22 | 22,5 |
| 07.09.2025 | 22,48 | 23,22 | 22,04 | 23,1 |
| 08.09.2025 | 23,1 | 23,44 | 22,64 | 22,8 |
| 09.09.2025 | 23,2 | 24 | 22,88 | 23,64 |
| 10.09.2025 | 23,46 | 23,96 | 23,3 | 23,38 |
| 11.09.2025 | 23,28 | 24,1 | 23,28 | 23,78 |
| 14.09.2025 | 23,6 | 24,7 | 23,5 | 24,58 |
| 15.09.2025 | 24,7 | 26,8 | 24,6 | 26,34 |
| 16.09.2025 | 26,34 | 26,7 | 25,78 | 26,3 |
| 17.09.2025 | 26,38 | 27,64 | 26,34 | 26,54 |
| 18.09.2025 | 26,54 | 27,48 | 26,44 | 26,7 |
| 21.09.2025 | 26,8 | 27,24 | 25,46 | 26,26 |
| 22.09.2025 | 26,22 | 26,5 | 25,5 | 26,2 |
| 23.09.2025 | 26,24 | 27,02 | 26,14 | 26,84 |
| 24.09.2025 | 26,84 | 26,92 | 26 | 26,04 |
| 25.09.2025 | 26,04 | 26,42 | 25,44 | 25,5 |
| 28.09.2025 | 25,7 | 25,78 | 23,76 | 24,56 |
| 29.09.2025 | 24,36 | 24,36 | 22,74 | 22,8 |
| 30.09.2025 | 22,82 | 23,2 | 22,34 | 23,12 |
| 01.10.2025 | 23,06 | 23,14 | 22,5 | 22,52 |
| 02.10.2025 | 22,5 | 22,78 | 21,86 | 22,48 |
| 05.10.2025 | 22,5 | 22,5 | 21,94 | 22,1 |
| 06.10.2025 | 22,12 | 22,74 | 21,02 | 22,74 |
| 07.10.2025 | 22,74 | 23,1 | 22,54 | 22,84 |
| 08.10.2025 | 22,94 | 23,5 | 22,86 | 23,46 |
| 09.10.2025 | 23,46 | 23,66 | 23,02 | 23,5 |
| 12.10.2025 | 23,5 | 23,5 | 22,72 | 22,78 |
| 13.10.2025 | 22,78 | 22,9 | 21,52 | 21,52 |
| 14.10.2025 | 21,52 | 22,38 | 21,52 | 22,2 |
| 15.10.2025 | 22,12 | 22,52 | 21,86 | 22,38 |
| 16.10.2025 | 22,24 | 22,24 | 21,24 | 21,24 |
| 19.10.2025 | 21,4 | 21,5 | 20,92 | 21,44 |
| 20.10.2025 | 21,44 | 21,48 | 20,96 | 21,14 |
| 21.10.2025 | 21,2 | 21,54 | 21,06 | 21,1 |
| 22.10.2025 | 21,12 | 21,3 | 21,06 | 21,1 |
| 23.10.2025 | 21,16 | 22 | 21,16 | 21,7 |
| 26.10.2025 | 21,86 | 21,9 | 21,52 | 21,72 |
| 27.10.2025 | 21,88 | 21,88 | 21,5 | 21,66 |
| 29.10.2025 | 21,7 | 22,18 | 21,64 | 21,84 |
| 30.10.2025 | 21,84 | 22,24 | 21,84 | 21,92 |
| 02.11.2025 | 22,06 | 22,48 | 21,92 | 22,02 |
| 03.11.2025 | 22,12 | 22,12 | 21,52 | 21,62 |
| 04.11.2025 | 21,62 | 21,9 | 21,4 | 21,84 |
| 05.11.2025 | 21,84 | 22,06 | 21,3 | 21,38 |
| 06.11.2025 | 21,5 | 21,5 | 20,72 | 20,72 |
| 09.11.2025 | 20,76 | 20,9 | 20,26 | 20,44 |
| 10.11.2025 | 20,46 | 20,78 | 19,8 | 19,92 |
| 11.11.2025 | 19,98 | 20,12 | 19,34 | 19,34 |
| 12.11.2025 | 19,35 | 19,54 | 19,01 | 19,38 |
| 13.11.2025 | 19,38 | 19,38 | 18,8 | 18,8 |
| 16.11.2025 | 18,92 | 19,22 | 18,9 | 19,17 |
| 17.11.2025 | 19,17 | 19,23 | 18,93 | 18,98 |
| 18.11.2025 | 19 | 19,11 | 18,75 | 18,79 |
| 19.11.2025 | 18,84 | 19,02 | 18,55 | 18,64 |
| 20.11.2025 | 18,7 | 18,72 | 18,23 | 18,3 |
| 23.11.2025 | 18,31 | 19,2 | 18,29 | 18,76 |
| 24.11.2025 | 18,79 | 19,05 | 18,37 | 18,37 |
| 25.11.2025 | 18,38 | 18,49 | 18 | 18,49 |
| 26.11.2025 | 18,49 | 19,35 | 17,91 | 18,8 |
| 27.11.2025 | 18,61 | 18,77 | 18,06 | 18,07 |
| 30.11.2025 | 18,08 | 18,33 | 18,03 | 18,14 |
| 01.12.2025 | 18,17 | 18,26 | 18,01 | 18,13 |
| 02.12.2025 | 18,25 | 18,25 | 17,95 | 17,96 |
| 03.12.2025 | 18 | 18,33 | 17,96 | 18,04 |
| 04.12.2025 | 17,98 | 18,22 | 17,95 | 18,08 |
| 07.12.2025 | 18,19 | 18,3 | 18,08 | 18,16 |
| 08.12.2025 | 18,16 | 18,41 | 18,12 | 18,35 |
| 09.12.2025 | 18,37 | 18,94 | 18,29 | 18,49 |
| 10.12.2025 | 18,52 | 19,36 | 18,44 | 19,07 |
| 11.12.2025 | 19,11 | 19,18 | 18,6 | 18,66 |
| 14.12.2025 | 18,68 | 18,99 | 18,63 | 18,63 |
| 15.12.2025 | 18,67 | 18,83 | 18,31 | 18,4 |
| 16.12.2025 | 18,4 | 18,95 | 18,37 | 18,46 |
| 17.12.2025 | 18,46 | 19,64 | 18,37 | 18,94 |
| 18.12.2025 | 18,94 | 20,04 | 18,94 | 19,35 |
| 21.12.2025 | 19,41 | 19,8 | 18,97 | 19,08 |
| 22.12.2025 | 19,08 | 19,78 | 18,54 | 18,73 |
| 23.12.2025 | 18,44 | 18,72 | 18,2 | 18,21 |
| 24.12.2025 | 18,22 | 20,02 | 17,96 | 18,74 |
| 25.12.2025 | 18,8 | 18,89 | 17,88 | 18,69 |
| 28.12.2025 | 18,7 | 19,1 | 18,39 | 18,45 |
| 29.12.2025 | 18,31 | 18,65 | 18,2 | 18,61 |
| 30.12.2025 | 18,6 | 18,73 | 18,33 | 18,41 |