Servet Gayrimenkul Yatirim Ortakligi A.S. (IST:SRVGY)
Turkey · Delayed Price · Currency is TRY 3.250
+0.020 (0.62%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:SRVGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 2.77 | 2.93 | 2.66 | 2.66 | - | -3.62% | 115,309,706 |
| Jun 24, 2025 | 2.70 | 2.80 | 2.69 | 2.76 | - | 5.75% | 34,828,341 |
| Jun 23, 2025 | 2.69 | 2.69 | 2.59 | 2.61 | - | -3.33% | 24,506,925 |
| Jun 20, 2025 | 2.55 | 2.73 | 2.52 | 2.70 | - | 8.00% | 45,036,447 |
| Jun 19, 2025 | 2.62 | 2.64 | 2.50 | 2.50 | - | -3.85% | 23,378,142 |
| Jun 18, 2025 | 2.69 | 2.70 | 2.55 | 2.60 | - | -3.35% | 20,718,517 |
| Jun 17, 2025 | 2.65 | 2.74 | 2.62 | 2.69 | - | 2.28% | 20,603,481 |
| Jun 16, 2025 | 2.55 | 2.74 | 2.50 | 2.63 | - | 3.54% | 25,471,910 |
| Jun 13, 2025 | 2.50 | 2.63 | 2.45 | 2.54 | - | -5.58% | 25,083,858 |
| Jun 12, 2025 | 2.75 | 2.75 | 2.66 | 2.69 | - | -2.54% | 22,739,556 |
| Jun 11, 2025 | 2.80 | 2.84 | 2.75 | 2.76 | - | -1.08% | 19,126,791 |
| Jun 10, 2025 | 2.72 | 2.81 | 2.71 | 2.79 | - | 3.33% | 33,226,599 |
| Jun 5, 2025 | 2.70 | 2.74 | 2.59 | 2.70 | - | - | 9,842,421 |
| Jun 4, 2025 | 2.59 | 2.74 | 2.58 | 2.70 | - | 4.25% | 42,106,849 |
| Jun 3, 2025 | 2.51 | 2.63 | 2.48 | 2.59 | - | 5.28% | 53,120,210 |
| Jun 2, 2025 | 2.49 | 2.52 | 2.40 | 2.46 | - | 0.41% | 25,349,824 |
| May 30, 2025 | 2.43 | 2.59 | 2.37 | 2.45 | - | 1.66% | 69,516,475 |
| May 29, 2025 | 2.56 | 2.62 | 2.35 | 2.41 | - | -5.86% | 73,936,707 |
| May 28, 2025 | 2.68 | 2.70 | 2.54 | 2.56 | - | -4.48% | 24,626,370 |
| May 27, 2025 | 2.76 | 2.76 | 2.67 | 2.68 | - | -2.90% | 10,601,382 |
| May 26, 2025 | 2.83 | 2.85 | 2.76 | 2.76 | - | -2.13% | 14,553,271 |