Servet Gayrimenkul Yatirim Ortakligi A.S. (IST:SRVGY)
Turkey · Delayed Price · Currency is TRY 3.690
+0.070 (1.93%)
Last updated: Sep 4, 2025, 1:16 PM GMT+3
IST:SRVGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.66 | 3.68 | 3.64 | 3.67 | - | 1.38% | 7,995,367 |
| Sep 3, 2025 | 3.62 | 3.75 | 3.56 | 3.62 | - | - | 45,179,019 |
| Sep 2, 2025 | 3.78 | 3.83 | 3.48 | 3.62 | - | -3.47% | 60,199,972 |
| Sep 1, 2025 | 3.58 | 3.81 | 3.58 | 3.75 | - | 5.63% | 49,379,919 |
| Aug 29, 2025 | 3.63 | 3.65 | 3.50 | 3.55 | - | -1.93% | 37,066,111 |
| Aug 28, 2025 | 3.70 | 3.75 | 3.62 | 3.62 | - | -1.63% | 40,924,178 |
| Aug 27, 2025 | 3.74 | 3.78 | 3.65 | 3.68 | - | -1.08% | 52,113,665 |
| Aug 26, 2025 | 3.83 | 3.83 | 3.72 | 3.72 | - | -2.36% | 44,966,526 |
| Aug 25, 2025 | 3.80 | 3.86 | 3.80 | 3.81 | - | 0.53% | 46,427,246 |
| Aug 22, 2025 | 3.80 | 3.82 | 3.76 | 3.79 | - | -0.26% | 41,650,161 |
| Aug 21, 2025 | 3.86 | 3.88 | 3.80 | 3.80 | - | -0.78% | 34,690,763 |
| Aug 20, 2025 | 3.91 | 4.02 | 3.78 | 3.83 | - | -1.54% | 99,988,523 |
| Aug 19, 2025 | 3.82 | 3.93 | 3.78 | 3.89 | - | 2.91% | 111,249,598 |
| Aug 18, 2025 | 3.74 | 3.93 | 3.68 | 3.78 | - | 1.89% | 140,163,424 |
| Aug 15, 2025 | 3.81 | 3.82 | 3.65 | 3.71 | - | -2.37% | 102,107,110 |
| Aug 14, 2025 | 3.47 | 3.81 | 3.43 | 3.80 | - | 9.51% | 248,747,738 |
| Aug 13, 2025 | 3.53 | 3.61 | 3.46 | 3.47 | - | -1.14% | 63,733,859 |
| Aug 12, 2025 | 3.68 | 3.68 | 3.51 | 3.51 | - | -4.10% | 50,894,515 |
| Aug 11, 2025 | 3.73 | 3.74 | 3.62 | 3.66 | - | -1.35% | 76,823,341 |
| Aug 8, 2025 | 3.61 | 3.86 | 3.60 | 3.71 | - | 3.63% | 146,398,476 |
| Aug 7, 2025 | 3.34 | 3.61 | 3.33 | 3.58 | - | 8.16% | 181,360,867 |
| Aug 6, 2025 | 3.37 | 3.39 | 3.29 | 3.31 | - | -1.49% | 48,489,710 |
| Aug 5, 2025 | 3.29 | 3.41 | 3.26 | 3.36 | - | 2.44% | 83,913,568 |
| Aug 4, 2025 | 3.27 | 3.32 | 3.27 | 3.28 | - | 0.92% | 37,597,023 |
| Aug 1, 2025 | 3.25 | 3.32 | 3.24 | 3.25 | - | 0.62% | 45,441,492 |
| Jul 31, 2025 | 3.16 | 3.25 | 3.13 | 3.23 | - | 2.87% | 73,034,970 |
| Jul 30, 2025 | 3.19 | 3.21 | 3.13 | 3.14 | - | -0.95% | 44,370,380 |
| Jul 29, 2025 | 3.16 | 3.32 | 3.16 | 3.17 | - | 0.63% | 73,937,691 |
| Jul 28, 2025 | 3.14 | 3.20 | 3.09 | 3.15 | - | 0.96% | 45,319,682 |
| Jul 25, 2025 | 3.19 | 3.24 | 3.09 | 3.12 | - | -1.58% | 38,916,748 |
| Jul 24, 2025 | 3.16 | 3.23 | 3.15 | 3.17 | - | 0.63% | 40,954,400 |
| Jul 23, 2025 | 3.30 | 3.31 | 3.14 | 3.15 | - | -3.37% | 48,191,681 |
| Jul 22, 2025 | 3.34 | 3.43 | 3.23 | 3.26 | - | -2.40% | 55,337,546 |
| Jul 21, 2025 | 3.13 | 3.36 | 3.12 | 3.34 | - | 7.05% | 62,199,634 |
| Jul 18, 2025 | 3.16 | 3.16 | 3.08 | 3.12 | - | -0.32% | 42,831,713 |
| Jul 17, 2025 | 3.12 | 3.17 | 3.09 | 3.13 | - | 1.62% | 47,662,469 |
| Jul 16, 2025 | 3.05 | 3.18 | 2.97 | 3.08 | - | 1.32% | 63,984,446 |
| Jul 14, 2025 | 3.03 | 3.09 | 3.00 | 3.04 | - | 1.00% | 45,241,494 |
| Jul 11, 2025 | 3.09 | 3.10 | 2.99 | 3.01 | - | -2.27% | 59,430,150 |
| Jul 10, 2025 | 2.91 | 3.09 | 2.90 | 3.08 | - | 6.57% | 84,824,207 |
| Jul 9, 2025 | 2.88 | 2.93 | 2.84 | 2.89 | - | 0.70% | 47,987,773 |
| Jul 8, 2025 | 2.94 | 2.95 | 2.84 | 2.87 | - | -1.03% | 58,459,516 |
| Jul 7, 2025 | 2.90 | 2.97 | 2.81 | 2.90 | - | -0.68% | 58,693,319 |
| Jul 4, 2025 | 2.88 | 2.95 | 2.82 | 2.92 | - | 2.46% | 34,392,546 |
| Jul 3, 2025 | 2.80 | 2.91 | 2.80 | 2.85 | - | 1.79% | 59,741,535 |
| Jul 2, 2025 | 2.85 | 2.85 | 2.76 | 2.80 | - | - | 50,254,794 |
| Jul 1, 2025 | 2.79 | 2.86 | 2.68 | 2.80 | - | 3.32% | 63,109,687 |
| Jun 30, 2025 | 2.55 | 2.74 | 2.55 | 2.71 | - | 7.11% | 56,987,469 |
| Jun 27, 2025 | 2.58 | 2.59 | 2.50 | 2.53 | - | -1.56% | 28,443,896 |
| Jun 26, 2025 | 2.68 | 2.70 | 2.56 | 2.57 | - | -3.38% | 46,594,218 |