SEGMN
SEĞMEN KARDEŞLER GIDA ÜRETİM VE AMBALAJ SANAYİ A.Ş.
18:10:01
53.6 ₺
-1.100 (%-2.01)
Önceki Kapanış: 54.7·
Volatilite: 3.750
Düşük₺53.25
Yüksek₺55.3
Piyasa Verileri
Spot Piyasa
A:53.55
S:53.6
Önceki haftaya göre (WoW)
+3.08%
Önceki aya göre (MoM)
-0.74%
Yılbaşından bugüne (YTD)
+191.15%
Önceki yıla göre (YoY)
+129.85%
SEGMN: SEĞMEN KARDEŞLER GIDA ÜRETİM VE AMBALAJ SANAYİ A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,7704
KAPANIŞ 20,6672
En Düşük
DÜŞÜK 15,7497
En Yüksek
YÜKSEK 30,5649
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.07.2024 | 27,742 | 30,5649 | 26,4766 | 26,4766 |
| 04.07.2024 | 26,4766 | 29,1048 | 26,4182 | 26,574 |
| 07.07.2024 | 26,5934 | 26,827 | 25,3085 | 25,3085 |
| 08.07.2024 | 25,328 | 26,0873 | 24,5103 | 24,5103 |
| 09.07.2024 | 24,5882 | 25,2501 | 23,9847 | 23,9847 |
| 10.07.2024 | 24,1794 | 24,7245 | 24,1015 | 24,3351 |
| 11.07.2024 | 24,3351 | 24,8413 | 23,6537 | 23,8484 |
| 15.07.2024 | 23,8484 | 23,9652 | 23,0697 | 23,0697 |
| 16.07.2024 | 23,167 | 24,1404 | 23,1281 | 23,5953 |
| 17.07.2024 | 23,6927 | 24,0431 | 23,4201 | 23,4201 |
| 18.07.2024 | 23,4785 | 23,9847 | 23,2644 | 23,2839 |
| 21.07.2024 | 23,3033 | 23,9847 | 23,2839 | 23,2839 |
| 22.07.2024 | 23,3812 | 23,829 | 23,3033 | 23,4396 |
| 23.07.2024 | 23,498 | 25,7758 | 23,498 | 25,7758 |
| 24.07.2024 | 26,0873 | 27,0607 | 23,8095 | 23,8484 |
| 25.07.2024 | 24,0431 | 25,659 | 23,9263 | 24,5103 |
| 28.07.2024 | 24,7245 | 25,0944 | 24,1404 | 24,3351 |
| 29.07.2024 | 24,3741 | 26,243 | 24,3351 | 25,4837 |
| 30.07.2024 | 25,4059 | 25,4059 | 24,4909 | 24,744 |
| 31.07.2024 | 24,9776 | 26,5545 | 24,9386 | 25,3085 |
| 01.08.2024 | 25,3085 | 26,7492 | 24,8608 | 25,5227 |
| 04.08.2024 | 23,79 | 25,2891 | 23,4201 | 23,9068 |
| 05.08.2024 | 24,4325 | 25,0944 | 23,9652 | 24,1794 |
| 06.08.2024 | 24,413 | 24,6466 | 24,082 | 24,1599 |
| 07.08.2024 | 24,3157 | 25,1333 | 24,2183 | 24,5687 |
| 08.08.2024 | 24,7245 | 24,997 | 24,0236 | 24,3157 |
| 11.08.2024 | 24,5298 | 24,6077 | 23,4201 | 23,498 |
| 12.08.2024 | 23,5175 | 24,2962 | 23,2839 | 23,829 |
| 13.08.2024 | 23,9652 | 24,4519 | 23,4785 | 23,5175 |
| 14.08.2024 | 23,7511 | 23,79 | 23,0113 | 23,6537 |
| 15.08.2024 | 23,79 | 24,9776 | 23,6927 | 23,8679 |
| 18.08.2024 | 24,1404 | 25,5616 | 23,4785 | 25,1528 |
| 19.08.2024 | 25,3085 | 25,7368 | 24,5882 | 24,9192 |
| 20.08.2024 | 24,9192 | 27,2164 | 24,5882 | 24,5882 |
| 21.08.2024 | 24,9192 | 25,1723 | 23,79 | 24,0431 |
| 22.08.2024 | 24,1404 | 24,4909 | 23,0892 | 23,0892 |
| 25.08.2024 | 23,2839 | 23,5759 | 21,7848 | 21,7848 |
| 26.08.2024 | 21,6485 | 22,0574 | 21,2397 | 21,8627 |
| 27.08.2024 | 21,8627 | 22,6998 | 21,6875 | 21,7653 |
| 28.08.2024 | 21,8043 | 22,252 | 21,7069 | 21,8043 |
| 01.09.2024 | 21,96 | 22,252 | 21,9211 | 22,0963 |
| 02.09.2024 | 22,2715 | 23,3812 | 22,1352 | 22,7582 |
| 03.09.2024 | 22,4662 | 23,6927 | 22,4273 | 22,914 |
| 04.09.2024 | 23,1281 | 23,2644 | 22,0768 | 22,0768 |
| 05.09.2024 | 22,1158 | 22,252 | 21,7848 | 21,9016 |
| 08.09.2024 | 21,999 | 22,0379 | 21,4149 | 21,4344 |
| 09.09.2024 | 21,4344 | 21,6485 | 21,4149 | 21,4149 |
| 10.09.2024 | 21,4344 | 21,5123 | 20,4999 | 20,4999 |
| 11.09.2024 | 20,6557 | 20,8503 | 19,6238 | 19,8575 |
| 12.09.2024 | 19,9548 | 20,2079 | 19,7601 | 20,1495 |
| 15.09.2024 | 20,169 | 20,3442 | 20,0327 | 20,0521 |
| 16.09.2024 | 20,13 | 20,3247 | 19,4876 | 19,6238 |
| 17.09.2024 | 19,6238 | 21,5707 | 19,3902 | 21,045 |
| 18.09.2024 | 21,0061 | 21,2786 | 20,5194 | 20,5388 |
| 19.09.2024 | 20,6167 | 20,6946 | 20,0716 | 20,0716 |
| 22.09.2024 | 20,0716 | 20,169 | 19,6628 | 19,8575 |
| 23.09.2024 | 19,8769 | 20,1884 | 19,507 | 19,5265 |
| 24.09.2024 | 19,5265 | 20,4415 | 19,5265 | 19,7017 |
| 25.09.2024 | 19,7017 | 20,0911 | 19,6044 | 19,7407 |
| 26.09.2024 | 20,0521 | 20,0521 | 19,5654 | 19,7017 |
| 29.09.2024 | 19,7017 | 19,8575 | 19,4194 | 19,4194 |
| 30.09.2024 | 19,2734 | 19,3708 | 17,531 | 17,9885 |
| 01.10.2024 | 18,0275 | 18,592 | 17,2293 | 17,2293 |
| 02.10.2024 | 17,2293 | 17,716 | 17,0346 | 17,0735 |
| 03.10.2024 | 17,0833 | 17,2877 | 16,6647 | 16,9275 |
| 06.10.2024 | 17,0346 | 17,239 | 16,7231 | 16,7523 |
| 07.10.2024 | 16,762 | 16,9275 | 16,6063 | 16,7426 |
| 08.10.2024 | 16,7718 | 16,8691 | 16,4798 | 16,7426 |
| 09.10.2024 | 16,9373 | 17,5116 | 16,7328 | 16,7426 |
| 10.10.2024 | 16,7718 | 16,8886 | 16,4992 | 16,5187 |
| 13.10.2024 | 16,5771 | 16,5771 | 15,7497 | 15,7497 |
| 14.10.2024 | 15,7497 | 16,324 | 15,7497 | 16,3045 |
| 15.10.2024 | 16,3921 | 16,5187 | 16,2267 | 16,3727 |
| 16.10.2024 | 16,2656 | 17,3655 | 16,2461 | 17,2293 |
| 17.10.2024 | 17,1903 | 17,385 | 16,7912 | 16,8496 |
| 20.10.2024 | 16,8496 | 16,9567 | 16,0125 | 16,3045 |
| 21.10.2024 | 16,3435 | 17,5018 | 16,1293 | 16,8886 |
| 22.10.2024 | 16,8788 | 16,9859 | 16,4019 | 16,4019 |
| 23.10.2024 | 16,4019 | 17,4726 | 16,4019 | 17,0833 |
| 24.10.2024 | 17,0833 | 18,1053 | 17,0346 | 17,5505 |
| 27.10.2024 | 17,862 | 17,862 | 17,3753 | 17,716 |
| 29.10.2024 | 17,716 | 18,154 | 17,5408 | 17,7744 |
| 30.10.2024 | 17,823 | 18,2027 | 17,3753 | 17,9301 |
| 31.10.2024 | 17,9301 | 18,0761 | 17,6381 | 17,7744 |
| 03.11.2024 | 17,7744 | 17,8133 | 16,9178 | 16,9178 |
| 04.11.2024 | 16,9373 | 17,1222 | 16,7231 | 16,908 |
| 05.11.2024 | 16,9178 | 17,5992 | 16,8204 | 17,3169 |
| 06.11.2024 | 17,3363 | 17,5602 | 16,801 | 17,0541 |
| 07.11.2024 | 17,0735 | 17,8328 | 17,0346 | 17,6868 |
| 10.11.2024 | 17,6868 | 18,3 | 17,4824 | 18,2319 |
| 11.11.2024 | 18,4168 | 18,4168 | 17,6381 | 17,9301 |
| 12.11.2024 | 17,9204 | 18,2319 | 17,7549 | 18,0469 |
| 13.11.2024 | 18,1345 | 18,5142 | 18,008 | 18,0859 |
| 14.11.2024 | 18,1248 | 18,2513 | 18,008 | 18,0567 |
| 17.11.2024 | 17,9107 | 18,3195 | 17,9107 | 18,1151 |
| 18.11.2024 | 18,339 | 18,339 | 17,3169 | 17,4045 |
| 19.11.2024 | 17,5992 | 17,8036 | 16,6939 | 16,6939 |
| 20.11.2024 | 16,9275 | 17,823 | 16,7134 | 17,3753 |
| 21.11.2024 | 17,424 | 17,716 | 17,1903 | 17,5797 |
| 24.11.2024 | 17,5797 | 17,9691 | 17,57 | 17,716 |
| 25.11.2024 | 17,7549 | 18,0859 | 17,6673 | 17,823 |
| 26.11.2024 | 17,862 | 18,2221 | 17,8036 | 17,8815 |
| 27.11.2024 | 17,8912 | 18,1735 | 17,8133 | 17,9983 |
| 28.11.2024 | 18,1151 | 18,5239 | 17,8036 | 18,3487 |
| 01.12.2024 | 18,4168 | 18,7381 | 18,0859 | 18,5239 |
| 02.12.2024 | 18,6018 | 18,7673 | 18,3584 | 18,4071 |
| 03.12.2024 | 18,4266 | 18,9814 | 18,4266 | 18,4558 |
| 04.12.2024 | 18,485 | 20,2858 | 18,4558 | 20,2858 |
| 05.12.2024 | 20,4415 | 20,6557 | 18,9133 | 19,0787 |
| 08.12.2024 | 19,215 | 19,2442 | 18,6894 | 19,1079 |
| 09.12.2024 | 19,0787 | 19,9937 | 18,9522 | 19,5849 |
| 10.12.2024 | 19,5849 | 21,3176 | 19,5654 | 20,7919 |
| 11.12.2024 | 20,7335 | 21,5707 | 20,6751 | 21,3565 |
| 12.12.2024 | 21,6096 | 21,8432 | 21,0645 | 21,7264 |
| 15.12.2024 | 21,7264 | 23,2254 | 21,5707 | 22,6803 |
| 16.12.2024 | 22,6803 | 22,7387 | 21,7069 | 22,1936 |
| 17.12.2024 | 22,2131 | 22,5246 | 21,7459 | 22,0963 |
| 18.12.2024 | 22,1158 | 22,3494 | 21,8237 | 22,1742 |
| 19.12.2024 | 22,3494 | 23,3228 | 22,1936 | 23,1281 |
| 22.12.2024 | 23,1281 | 23,1281 | 22,2326 | 22,252 |
| 23.12.2024 | 22,4078 | 24,4714 | 22,3883 | 22,9918 |
| 24.12.2024 | 23,0113 | 23,1476 | 22,0768 | 22,0768 |
| 25.12.2024 | 22,0768 | 22,2326 | 21,3565 | 21,4539 |
| 26.12.2024 | 21,3954 | 22,0379 | 21,376 | 21,5317 |
| 29.12.2024 | 21,5512 | 21,8237 | 21,3565 | 21,4539 |
| 30.12.2024 | 21,4539 | 21,5512 | 21,3176 | 21,3565 |