Servet Gayrimenkul Yatirim Ortakligi A.S. (IST:SRVGY)
Turkey · Delayed Price · Currency is TRY 2.710
+0.030 (1.12%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:SRVGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2.67 | 2.74 | 2.65 | 2.71 | 2.71 | 1.12% | 19,259,077 |
| Jul 13, 2026 | 2.72 | 2.72 | 2.67 | 2.68 | 2.68 | -0.37% | 14,835,939 |
| Jul 10, 2026 | 2.65 | 2.73 | 2.65 | 2.69 | 2.69 | 1.13% | 12,320,286 |
| Jul 9, 2026 | 2.65 | 2.70 | 2.61 | 2.66 | 2.66 | 0.76% | 13,115,945 |
| Jul 8, 2026 | 2.71 | 2.72 | 2.64 | 2.64 | 2.64 | -2.94% | 15,039,071 |
| Jul 7, 2026 | 2.76 | 2.76 | 2.71 | 2.72 | 2.72 | -1.09% | 14,779,223 |
| Jul 6, 2026 | 2.79 | 2.82 | 2.75 | 2.75 | 2.75 | -1.08% | 13,779,993 |
| Jul 3, 2026 | 2.78 | 2.82 | 2.77 | 2.78 | 2.78 | - | 15,970,137 |
| Jul 2, 2026 | 2.76 | 2.81 | 2.76 | 2.78 | 2.78 | 0.72% | 15,911,534 |
| Jul 1, 2026 | 2.75 | 2.79 | 2.74 | 2.76 | 2.76 | 0.36% | 13,688,904 |
| Jun 30, 2026 | 2.81 | 2.83 | 2.75 | 2.75 | 2.75 | -1.08% | 12,131,840 |
| Jun 29, 2026 | 2.83 | 2.84 | 2.77 | 2.78 | 2.78 | -1.07% | 20,385,230 |
| Jun 26, 2026 | 2.83 | 2.86 | 2.79 | 2.81 | 2.81 | -0.71% | 16,216,457 |
| Jun 25, 2026 | 2.90 | 2.94 | 2.83 | 2.83 | 2.83 | -1.16% | 17,066,510 |
| Jun 24, 2026 | 2.95 | 2.99 | 2.93 | 2.94 | 2.86 | -0.34% | 14,723,417 |
| Jun 23, 2026 | 3.00 | 3.01 | 2.95 | 2.95 | 2.87 | -1.34% | 16,035,036 |
| Jun 22, 2026 | 3.00 | 3.03 | 2.99 | 2.99 | 2.91 | - | 16,882,886 |
| Jun 19, 2026 | 3.00 | 3.01 | 2.98 | 2.99 | 2.91 | -0.33% | 16,127,170 |
| Jun 18, 2026 | 3.00 | 3.03 | 2.99 | 3.00 | 2.92 | - | 45,589,910 |
| Jun 17, 2026 | 3.03 | 3.04 | 2.98 | 3.00 | 2.92 | -0.99% | 36,609,380 |
| Jun 16, 2026 | 3.12 | 3.13 | 2.97 | 3.03 | 2.95 | -2.88% | 124,423,900 |
| Jun 15, 2026 | 3.12 | 3.18 | 3.12 | 3.12 | 3.04 | 1.30% | 21,013,180 |
| Jun 12, 2026 | 3.10 | 3.16 | 3.08 | 3.08 | 3.00 | -0.32% | 32,886,900 |
| Jun 11, 2026 | 3.13 | 3.17 | 3.09 | 3.09 | 3.01 | -1.28% | 47,756,320 |
| Jun 10, 2026 | 3.00 | 3.23 | 3.00 | 3.13 | 3.05 | 3.64% | 86,127,810 |
| Jun 9, 2026 | 3.07 | 3.08 | 3.01 | 3.02 | 2.94 | -1.31% | 27,577,350 |
| Jun 8, 2026 | 3.03 | 3.12 | 2.99 | 3.06 | 2.98 | 0.99% | 43,136,991 |
| Jun 5, 2026 | 3.05 | 3.10 | 3.03 | 3.03 | 2.95 | - | 28,135,530 |
| Jun 4, 2026 | 3.03 | 3.07 | 3.00 | 3.03 | 2.95 | - | 33,082,460 |
| Jun 3, 2026 | 3.03 | 3.06 | 3.02 | 3.03 | 2.95 | - | 34,422,370 |
| Jun 2, 2026 | 3.02 | 3.05 | 2.99 | 3.03 | 2.95 | 0.66% | 37,570,140 |
| Jun 1, 2026 | 3.03 | 3.12 | 2.99 | 3.01 | 2.93 | -0.33% | 22,496,420 |
| May 26, 2026 | 3.03 | 3.05 | 3.01 | 3.02 | 2.94 | - | 4,145,724 |
| May 25, 2026 | 2.97 | 3.04 | 2.96 | 3.02 | 2.94 | 2.03% | 22,115,590 |
| May 22, 2026 | 2.86 | 2.98 | 2.85 | 2.96 | 2.88 | 3.14% | 36,849,480 |
| May 21, 2026 | 3.04 | 3.06 | 2.87 | 2.87 | 2.80 | -4.65% | 30,540,530 |
| May 20, 2026 | 3.13 | 3.13 | 3.01 | 3.01 | 2.93 | -2.59% | 32,446,470 |
| May 18, 2026 | 3.17 | 3.18 | 3.09 | 3.09 | 3.01 | -2.52% | 83,005,230 |
| May 15, 2026 | 3.23 | 3.24 | 3.13 | 3.17 | 3.09 | -1.86% | 25,138,730 |
| May 14, 2026 | 3.21 | 3.26 | 3.21 | 3.23 | 3.15 | 0.62% | 26,834,750 |
| May 13, 2026 | 3.39 | 3.43 | 3.20 | 3.21 | 3.13 | -4.75% | 28,591,390 |
| May 12, 2026 | 3.39 | 3.45 | 3.35 | 3.37 | 3.28 | - | 60,334,550 |
| May 11, 2026 | 3.49 | 3.49 | 3.34 | 3.37 | 3.28 | -5.34% | 68,993,090 |
| May 8, 2026 | 3.52 | 3.59 | 3.49 | 3.56 | 3.47 | 0.56% | 38,155,810 |
| May 7, 2026 | 3.55 | 3.59 | 3.52 | 3.54 | 3.45 | 0.85% | 38,366,750 |
| May 6, 2026 | 3.47 | 3.53 | 3.45 | 3.51 | 3.42 | 2.33% | 48,069,660 |
| May 5, 2026 | 3.47 | 3.53 | 3.43 | 3.43 | 3.34 | -0.29% | 37,263,300 |
| May 4, 2026 | 3.43 | 3.50 | 3.40 | 3.44 | 3.35 | 2.99% | 51,598,580 |
| Apr 30, 2026 | 3.41 | 3.42 | 3.31 | 3.34 | 3.25 | -1.18% | 30,846,030 |
| Apr 29, 2026 | 3.27 | 3.43 | 3.27 | 3.38 | 3.29 | 3.36% | 60,754,200 |