Servet Gayrimenkul Yatirim Ortakligi A.S. (IST:SRVGY)
Turkey · Delayed Price · Currency is TRY 3.540
+0.120 (3.51%)
At close: Dec 5, 2025
IST:SRVGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 3.47 | 3.57 | 3.34 | 3.34 | 3.34 | -2.91% | 46,527,690 |
| Nov 26, 2025 | 3.51 | 3.63 | 3.41 | 3.44 | 3.44 | -1.71% | 62,877,800 |
| Nov 25, 2025 | 3.44 | 3.68 | 3.43 | 3.50 | 3.50 | 4.48% | 178,232,890 |
| Nov 24, 2025 | 3.14 | 3.43 | 3.12 | 3.35 | 3.35 | 7.03% | 70,281,640 |
| Nov 21, 2025 | 3.09 | 3.20 | 3.05 | 3.13 | 3.13 | 0.64% | 21,802,970 |
| Nov 20, 2025 | 3.12 | 3.14 | 3.08 | 3.11 | 3.11 | 0.32% | 16,763,020 |
| Nov 19, 2025 | 3.10 | 3.17 | 3.08 | 3.10 | 3.10 | 0.65% | 25,697,280 |
| Nov 18, 2025 | 3.15 | 3.18 | 3.08 | 3.08 | 3.08 | -2.22% | 17,229,770 |
| Nov 17, 2025 | 3.12 | 3.18 | 3.12 | 3.15 | 3.15 | 1.61% | 19,285,320 |
| Nov 14, 2025 | 3.11 | 3.16 | 3.05 | 3.10 | 3.10 | -0.32% | 74,368,460 |
| Nov 13, 2025 | 3.13 | 3.16 | 3.10 | 3.11 | 3.11 | -0.32% | 15,859,760 |
| Nov 12, 2025 | 3.23 | 3.24 | 3.10 | 3.12 | 3.12 | -2.50% | 27,272,390 |
| Nov 11, 2025 | 3.34 | 3.36 | 3.10 | 3.20 | 3.20 | - | 33,794,440 |
| Nov 10, 2025 | 3.26 | 3.30 | 3.19 | 3.20 | 3.20 | -0.93% | 20,866,510 |
| Nov 7, 2025 | 3.39 | 3.42 | 3.23 | 3.23 | 3.23 | -4.72% | 24,459,050 |
| Nov 6, 2025 | 3.38 | 3.46 | 3.37 | 3.39 | 3.39 | 0.89% | 19,831,340 |
| Nov 5, 2025 | 3.32 | 3.46 | 3.26 | 3.36 | 3.36 | 1.82% | 60,848,030 |
| Nov 4, 2025 | 3.23 | 3.31 | 3.18 | 3.30 | 3.30 | 2.48% | 79,236,730 |
| Nov 3, 2025 | 3.18 | 3.27 | 3.18 | 3.22 | 3.22 | 1.58% | 17,021,830 |
| Oct 31, 2025 | 3.12 | 3.19 | 3.08 | 3.17 | 3.17 | 1.93% | 36,053,660 |
| Oct 30, 2025 | 3.01 | 3.12 | 3.01 | 3.11 | 3.11 | 2.98% | 20,284,870 |
| Oct 28, 2025 | 3.04 | 3.05 | 3.00 | 3.02 | 3.02 | -0.33% | 7,124,502 |
| Oct 27, 2025 | 3.10 | 3.15 | 3.03 | 3.03 | 3.03 | -1.94% | 17,328,870 |
| Oct 24, 2025 | 3.01 | 3.14 | 3.00 | 3.09 | 3.09 | 3.34% | 26,013,480 |
| Oct 23, 2025 | 3.00 | 3.04 | 2.96 | 2.99 | 2.99 | -0.33% | 19,798,040 |
| Oct 22, 2025 | 2.96 | 3.09 | 2.95 | 3.00 | 3.00 | 1.69% | 41,629,150 |
| Oct 21, 2025 | 2.98 | 2.99 | 2.93 | 2.95 | 2.95 | -1.01% | 18,747,140 |
| Oct 20, 2025 | 2.93 | 2.99 | 2.86 | 2.98 | 2.98 | 2.05% | 26,399,890 |
| Oct 17, 2025 | 2.99 | 3.00 | 2.85 | 2.92 | 2.92 | -2.01% | 35,612,980 |
| Oct 16, 2025 | 3.05 | 3.08 | 2.98 | 2.98 | 2.98 | -2.30% | 25,400,250 |
| Oct 15, 2025 | 3.02 | 3.07 | 2.99 | 3.05 | 3.05 | 1.67% | 24,837,010 |
| Oct 14, 2025 | 3.13 | 3.18 | 3.00 | 3.00 | 3.00 | -3.85% | 30,043,130 |
| Oct 13, 2025 | 3.07 | 3.16 | 3.04 | 3.12 | 3.12 | 0.32% | 23,949,450 |
| Oct 10, 2025 | 3.06 | 3.11 | 3.03 | 3.11 | 3.11 | 1.97% | 26,777,800 |
| Oct 9, 2025 | 3.13 | 3.16 | 3.05 | 3.05 | 3.05 | -1.93% | 27,363,810 |
| Oct 8, 2025 | 3.16 | 3.27 | 3.11 | 3.11 | 3.11 | -1.58% | 68,042,130 |
| Oct 7, 2025 | 3.13 | 3.19 | 3.11 | 3.16 | 3.16 | 0.96% | 19,020,480 |
| Oct 6, 2025 | 3.20 | 3.29 | 3.11 | 3.13 | 3.13 | -1.57% | 56,454,750 |
| Oct 3, 2025 | 3.27 | 3.29 | 3.17 | 3.18 | 3.18 | -2.75% | 29,163,100 |
| Oct 2, 2025 | 3.31 | 3.37 | 3.25 | 3.27 | 3.27 | -1.21% | 14,470,160 |
| Oct 1, 2025 | 3.25 | 3.36 | 3.21 | 3.31 | 3.31 | 2.48% | 31,057,040 |
| Sep 30, 2025 | 3.29 | 3.31 | 3.20 | 3.23 | 3.23 | -1.52% | 29,279,610 |
| Sep 29, 2025 | 3.36 | 3.38 | 3.27 | 3.28 | 3.28 | -2.96% | 17,094,100 |
| Sep 26, 2025 | 3.40 | 3.46 | 3.36 | 3.38 | 3.38 | -0.59% | 29,708,560 |