Servet Gayrimenkul Yatirim Ortakligi A.S. (IST:SRVGY)
Turkey · Delayed Price · Currency is TRY 3.020
0.00 (0.00%)
At close: May 26, 2026
IST:SRVGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | - | 4,145,724 |
| May 25, 2026 | 2.97 | 3.04 | 2.96 | 3.02 | 3.02 | 2.03% | 22,115,590 |
| May 22, 2026 | 2.86 | 2.98 | 2.85 | 2.96 | 2.96 | 3.14% | 36,849,480 |
| May 21, 2026 | 3.04 | 3.06 | 2.87 | 2.87 | 2.87 | -4.65% | 30,540,530 |
| May 20, 2026 | 3.13 | 3.13 | 3.01 | 3.01 | 3.01 | -2.59% | 32,446,470 |
| May 18, 2026 | 3.17 | 3.18 | 3.09 | 3.09 | 3.09 | -2.52% | 83,005,230 |
| May 15, 2026 | 3.23 | 3.24 | 3.13 | 3.17 | 3.17 | -1.86% | 25,138,730 |
| May 14, 2026 | 3.21 | 3.26 | 3.21 | 3.23 | 3.23 | 0.62% | 26,834,750 |
| May 13, 2026 | 3.39 | 3.43 | 3.20 | 3.21 | 3.21 | -4.75% | 28,591,390 |
| May 12, 2026 | 3.39 | 3.45 | 3.35 | 3.37 | 3.37 | - | 60,334,550 |
| May 11, 2026 | 3.49 | 3.49 | 3.34 | 3.37 | 3.37 | -5.34% | 68,993,090 |
| May 8, 2026 | 3.52 | 3.59 | 3.49 | 3.56 | 3.56 | 0.56% | 38,155,810 |
| May 7, 2026 | 3.55 | 3.59 | 3.52 | 3.54 | 3.54 | 0.85% | 38,366,750 |
| May 6, 2026 | 3.47 | 3.53 | 3.45 | 3.51 | 3.51 | 2.33% | 48,069,660 |
| May 5, 2026 | 3.47 | 3.53 | 3.43 | 3.43 | 3.43 | -0.29% | 37,263,300 |
| May 4, 2026 | 3.43 | 3.50 | 3.40 | 3.44 | 3.44 | 2.99% | 51,598,580 |
| Apr 30, 2026 | 3.41 | 3.42 | 3.31 | 3.34 | 3.34 | -1.18% | 30,846,030 |
| Apr 29, 2026 | 3.27 | 3.43 | 3.27 | 3.38 | 3.38 | 3.36% | 60,754,200 |
| Apr 28, 2026 | 3.29 | 3.34 | 3.25 | 3.27 | 3.27 | -1.51% | 17,852,230 |
| Apr 27, 2026 | 3.27 | 3.34 | 3.26 | 3.32 | 3.32 | 1.84% | 20,429,130 |
| Apr 24, 2026 | 3.23 | 3.27 | 3.19 | 3.26 | 3.26 | 0.93% | 15,535,050 |
| Apr 22, 2026 | 3.27 | 3.30 | 3.22 | 3.23 | 3.23 | -0.62% | 18,221,120 |
| Apr 21, 2026 | 3.34 | 3.43 | 3.25 | 3.25 | 3.25 | -2.69% | 31,321,140 |
| Apr 20, 2026 | 3.30 | 3.39 | 3.25 | 3.34 | 3.34 | 0.91% | 39,379,220 |
| Apr 17, 2026 | 3.20 | 3.31 | 3.19 | 3.31 | 3.31 | 3.76% | 40,980,470 |
| Apr 16, 2026 | 3.22 | 3.27 | 3.19 | 3.19 | 3.19 | -0.62% | 32,825,080 |
| Apr 15, 2026 | 3.19 | 3.27 | 3.18 | 3.21 | 3.21 | 1.26% | 31,479,340 |
| Apr 14, 2026 | 3.15 | 3.20 | 3.13 | 3.17 | 3.17 | 1.28% | 31,964,830 |
| Apr 13, 2026 | 3.15 | 3.16 | 3.08 | 3.13 | 3.13 | -1.57% | 23,108,480 |
| Apr 10, 2026 | 3.13 | 3.19 | 3.13 | 3.18 | 3.18 | 1.92% | 40,649,510 |
| Apr 9, 2026 | 3.13 | 3.16 | 3.10 | 3.12 | 3.12 | -0.64% | 29,376,130 |
| Apr 8, 2026 | 3.20 | 3.21 | 3.13 | 3.14 | 3.14 | 1.95% | 28,775,120 |
| Apr 7, 2026 | 3.20 | 3.21 | 3.05 | 3.08 | 3.08 | -3.75% | 34,788,130 |
| Apr 6, 2026 | 3.17 | 3.22 | 3.15 | 3.20 | 3.20 | 1.59% | 26,899,490 |
| Apr 3, 2026 | 3.17 | 3.24 | 3.13 | 3.15 | 3.15 | -0.63% | 37,471,200 |
| Apr 2, 2026 | 3.13 | 3.18 | 3.11 | 3.17 | 3.17 | 0.32% | 27,948,550 |
| Apr 1, 2026 | 3.13 | 3.23 | 3.12 | 3.16 | 3.16 | 1.94% | 58,009,520 |
| Mar 31, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | - | 35,525,010 |
| Mar 30, 2026 | 3.02 | 3.18 | 2.99 | 3.10 | 3.10 | 1.64% | 57,939,710 |
| Mar 27, 2026 | 3.08 | 3.09 | 3.02 | 3.05 | 3.05 | -0.33% | 24,490,420 |
| Mar 26, 2026 | 3.16 | 3.17 | 3.04 | 3.06 | 3.06 | -2.86% | 18,852,040 |
| Mar 25, 2026 | 3.23 | 3.25 | 3.14 | 3.15 | 3.15 | -0.94% | 26,897,880 |
| Mar 24, 2026 | 3.23 | 3.23 | 3.14 | 3.18 | 3.18 | -1.55% | 25,502,420 |
| Mar 23, 2026 | 3.29 | 3.29 | 3.09 | 3.23 | 3.23 | -2.42% | 44,558,300 |
| Mar 19, 2026 | 3.29 | 3.37 | 3.26 | 3.31 | 3.31 | 0.61% | 14,571,100 |
| Mar 18, 2026 | 3.38 | 3.41 | 3.29 | 3.29 | 3.29 | -2.66% | 41,394,840 |
| Mar 17, 2026 | 3.10 | 3.40 | 3.10 | 3.38 | 3.38 | 9.03% | 72,084,760 |
| Mar 16, 2026 | 3.09 | 3.16 | 3.04 | 3.10 | 3.10 | 0.32% | 27,545,210 |
| Mar 13, 2026 | 3.15 | 3.20 | 3.07 | 3.09 | 3.09 | -2.52% | 29,022,940 |
| Mar 12, 2026 | 3.20 | 3.38 | 3.17 | 3.17 | 3.17 | -3.06% | 62,472,700 |