Servet Gayrimenkul Yatirim Ortakligi A.S. (IST:SRVGY)
Turkey · Delayed Price · Currency is TRY 3.420
+0.120 (3.64%)
At close: Feb 9, 2026
IST:SRVGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.37 | 3.43 | 3.26 | 3.30 | 3.30 | -2.08% | 33,930,070 |
| Feb 5, 2026 | 3.44 | 3.46 | 3.37 | 3.37 | 3.37 | -2.03% | 22,583,750 |
| Feb 4, 2026 | 3.51 | 3.58 | 3.44 | 3.44 | 3.44 | -1.43% | 38,469,730 |
| Feb 3, 2026 | 3.36 | 3.52 | 3.36 | 3.49 | 3.49 | 3.56% | 52,530,710 |
| Feb 2, 2026 | 3.39 | 3.41 | 3.31 | 3.37 | 3.37 | -0.59% | 21,555,350 |
| Jan 30, 2026 | 3.44 | 3.46 | 3.37 | 3.39 | 3.39 | -1.45% | 21,072,263 |
| Jan 29, 2026 | 3.45 | 3.47 | 3.40 | 3.44 | 3.44 | -0.29% | 36,991,390 |
| Jan 28, 2026 | 3.48 | 3.49 | 3.43 | 3.45 | 3.45 | -0.86% | 22,898,970 |
| Jan 27, 2026 | 3.56 | 3.57 | 3.45 | 3.48 | 3.48 | -2.25% | 36,435,060 |
| Jan 26, 2026 | 3.58 | 3.59 | 3.52 | 3.56 | 3.56 | -0.56% | 21,436,950 |
| Jan 23, 2026 | 3.52 | 3.58 | 3.47 | 3.58 | 3.58 | 2.29% | 28,174,860 |
| Jan 22, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 3.24% | 33,688,490 |
| Jan 21, 2026 | 3.42 | 3.45 | 3.36 | 3.39 | 3.39 | -0.88% | 19,446,670 |
| Jan 20, 2026 | 3.47 | 3.50 | 3.41 | 3.42 | 3.42 | -1.44% | 33,100,920 |
| Jan 19, 2026 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | 0.58% | 31,257,250 |
| Jan 16, 2026 | 3.45 | 3.48 | 3.41 | 3.45 | 3.45 | - | 30,124,990 |
| Jan 15, 2026 | 3.38 | 3.46 | 3.36 | 3.45 | 3.45 | 2.07% | 36,503,670 |
| Jan 14, 2026 | 3.41 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 22,104,440 |
| Jan 13, 2026 | 3.44 | 3.45 | 3.40 | 3.40 | 3.40 | -1.16% | 26,160,550 |
| Jan 12, 2026 | 3.40 | 3.46 | 3.37 | 3.44 | 3.44 | 1.78% | 36,766,890 |
| Jan 9, 2026 | 3.39 | 3.42 | 3.35 | 3.38 | 3.38 | 0.30% | 26,619,970 |
| Jan 8, 2026 | 3.27 | 3.41 | 3.26 | 3.37 | 3.37 | 2.74% | 30,419,420 |
| Jan 7, 2026 | 3.31 | 3.34 | 3.26 | 3.28 | 3.28 | -0.91% | 28,645,620 |
| Jan 6, 2026 | 3.28 | 3.34 | 3.28 | 3.31 | 3.31 | 0.61% | 22,703,120 |
| Jan 5, 2026 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 18,345,310 |
| Jan 2, 2026 | 3.20 | 3.31 | 3.18 | 3.28 | 3.28 | 3.47% | 21,111,790 |
| Dec 31, 2025 | 3.12 | 3.21 | 3.11 | 3.17 | 3.17 | 1.93% | 15,142,070 |
| Dec 30, 2025 | 3.10 | 3.16 | 3.09 | 3.11 | 3.11 | 0.65% | 28,825,280 |
| Dec 29, 2025 | 3.23 | 3.25 | 3.09 | 3.09 | 3.09 | -4.33% | 27,059,140 |
| Dec 26, 2025 | 3.27 | 3.27 | 3.20 | 3.23 | 3.23 | -0.92% | 19,974,830 |
| Dec 25, 2025 | 3.29 | 3.31 | 3.24 | 3.26 | 3.26 | -0.61% | 13,515,850 |
| Dec 24, 2025 | 3.36 | 3.39 | 3.27 | 3.28 | 3.28 | -2.67% | 29,243,180 |
| Dec 23, 2025 | 3.40 | 3.41 | 3.36 | 3.37 | 3.37 | -0.88% | 30,685,570 |
| Dec 22, 2025 | 3.38 | 3.40 | 3.27 | 3.40 | 3.40 | 1.19% | 33,378,670 |
| Dec 19, 2025 | 3.40 | 3.42 | 3.35 | 3.36 | 3.36 | -0.88% | 11,105,740 |
| Dec 18, 2025 | 3.43 | 3.49 | 3.37 | 3.39 | 3.39 | -0.59% | 26,505,040 |
| Dec 17, 2025 | 3.38 | 3.48 | 3.38 | 3.41 | 3.41 | 0.89% | 25,798,320 |
| Dec 16, 2025 | 3.48 | 3.49 | 3.38 | 3.38 | 3.38 | -2.59% | 30,573,760 |
| Dec 15, 2025 | 3.52 | 3.53 | 3.45 | 3.47 | 3.47 | -1.14% | 29,263,460 |
| Dec 12, 2025 | 3.62 | 3.62 | 3.51 | 3.51 | 3.51 | -2.77% | 42,708,910 |
| Dec 11, 2025 | 3.61 | 3.73 | 3.60 | 3.61 | 3.61 | 0.56% | 137,168,300 |
| Dec 10, 2025 | 3.55 | 3.66 | 3.53 | 3.59 | 3.59 | 1.13% | 75,494,320 |
| Dec 9, 2025 | 3.51 | 3.61 | 3.47 | 3.55 | 3.55 | 1.14% | 54,340,520 |
| Dec 8, 2025 | 3.62 | 3.64 | 3.51 | 3.51 | 3.51 | -0.85% | 46,099,890 |
| Dec 5, 2025 | 3.41 | 3.55 | 3.41 | 3.54 | 3.54 | 3.51% | 38,567,766 |
| Dec 4, 2025 | 3.55 | 3.55 | 3.41 | 3.42 | 3.42 | -3.39% | 32,593,100 |
| Dec 3, 2025 | 3.51 | 3.59 | 3.48 | 3.54 | 3.54 | 1.72% | 74,035,870 |
| Dec 2, 2025 | 3.46 | 3.54 | 3.45 | 3.48 | 3.48 | 0.87% | 36,108,780 |
| Dec 1, 2025 | 3.34 | 3.55 | 3.34 | 3.45 | 3.45 | 3.29% | 49,671,180 |
| Nov 28, 2025 | 3.35 | 3.46 | 3.30 | 3.34 | 3.34 | - | 42,351,890 |