Servet Gayrimenkul Yatirim Ortakligi A.S. (IST:SRVGY)
Turkey · Delayed Price · Currency is TRY 3.520
-0.020 (-0.56%)
Last updated: May 8, 2026, 3:32 PM GMT+3
IST:SRVGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 51,598,584 |
| 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% | 23,108,487 |
| 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% | 27,419,860 |
| 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 | - | 35,525,012 |
| Mar 30, 2026 | 3.02 | 3.18 | 2.99 | 3.10 | 3.10 | 1.64% | 57,939,712 |
| 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% | 44,558,309 |
| 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 |
| Mar 11, 2026 | 3.27 | 3.27 | 3.22 | 3.27 | 3.27 | 9.73% | 155,361,800 |
| Mar 10, 2026 | 2.96 | 2.99 | 2.92 | 2.98 | 2.98 | 3.47% | 27,680,590 |
| Mar 9, 2026 | 2.92 | 2.95 | 2.83 | 2.88 | 2.88 | -2.04% | 16,763,030 |
| Mar 6, 2026 | 2.99 | 3.03 | 2.91 | 2.94 | 2.94 | -2.33% | 21,296,170 |
| Mar 5, 2026 | 2.93 | 3.05 | 2.93 | 3.01 | 3.01 | 3.08% | 27,103,680 |
| Mar 4, 2026 | 2.89 | 2.94 | 2.84 | 2.92 | 2.92 | 1.74% | 38,864,890 |
| Mar 3, 2026 | 3.00 | 3.08 | 2.85 | 2.87 | 2.87 | -4.97% | 52,267,500 |
| Mar 2, 2026 | 2.94 | 3.10 | 2.94 | 3.02 | 3.02 | -6.50% | 41,414,030 |
| Feb 27, 2026 | 3.32 | 3.35 | 3.20 | 3.23 | 3.23 | -1.82% | 29,264,410 |
| Feb 26, 2026 | 3.29 | 3.32 | 3.26 | 3.29 | 3.29 | - | 23,628,970 |
| Feb 25, 2026 | 3.39 | 3.39 | 3.28 | 3.29 | 3.29 | -2.66% | 38,879,100 |
| Feb 24, 2026 | 3.41 | 3.48 | 3.36 | 3.38 | 3.38 | -1.46% | 29,873,560 |