Savur Gayrimenkul Yatirim Ortakligi A.S. (IST:SVGYO)
Turkey · Delayed Price · Currency is TRY 2.410
-0.150 (-5.86%)
At close: Oct 15, 2026
IST:SVGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.56 | 2.62 | 2.39 | 2.41 | 2.41 | -5.86% | 28,128,443 |
| Oct 14, 2026 | 2.78 | 2.80 | 2.54 | 2.56 | 2.56 | -7.91% | 27,807,856 |
| Oct 13, 2026 | 2.92 | 2.98 | 2.71 | 2.78 | 2.78 | -4.79% | 34,120,207 |
| Oct 12, 2026 | 3.25 | 3.31 | 2.88 | 2.92 | 2.92 | -8.75% | 61,422,788 |
| Oct 9, 2026 | 3.46 | 3.60 | 3.13 | 3.20 | 3.20 | -4.19% | 76,968,917 |
| Oct 8, 2026 | 3.10 | 3.34 | 2.96 | 3.34 | 3.34 | 9.87% | 48,662,119 |
| Oct 7, 2026 | 3.18 | 3.43 | 2.95 | 3.04 | 3.04 | -6.17% | 74,204,969 |
| Oct 6, 2026 | 3.45 | 3.55 | 3.24 | 3.24 | 3.24 | -9.75% | 181,177,128 |
| Oct 5, 2026 | 3.78 | 4.08 | 3.59 | 3.59 | 3.59 | -9.80% | 111,366,020 |
| Oct 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -9.95% | 1,892,524 |
| Oct 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -9.98% | 323,298 |
| Sep 30, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -9.91% | 38,588 |
| Sep 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -9.92% | 30,106 |
| Sep 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -9.97% | 20,949 |
| Sep 25, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -9.92% | 47,512 |
| Sep 24, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -9.90% | 25,538 |
| Sep 23, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -9.90% | 64,897 |
| Sep 22, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -9.99% | 19,793 |
| Sep 21, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -9.96% | 27,516 |
| Sep 18, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -10.00% | 2,044,098 |
| Sep 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -10.00% | 296,021 |
| Sep 16, 2026 | 15.50 | 15.60 | 14.00 | 14.00 | 14.00 | -9.97% | 6,815,486 |
| Sep 15, 2026 | 15.90 | 16.13 | 15.38 | 15.55 | 15.55 | -2.20% | 20,211,051 |
| Sep 14, 2026 | 15.67 | 16.30 | 15.43 | 15.90 | 15.90 | 1.47% | 21,784,434 |
| Sep 11, 2026 | 15.71 | 16.02 | 15.56 | 15.67 | 15.67 | -0.25% | 11,430,989 |
| Sep 10, 2026 | 15.44 | 16.04 | 15.20 | 15.71 | 15.71 | 0.51% | 71,003,300 |
| Sep 9, 2026 | 15.25 | 15.65 | 15.11 | 15.63 | 15.63 | 2.96% | 16,049,985 |
| Sep 8, 2026 | 15.11 | 15.50 | 15.03 | 15.18 | 15.18 | 0.93% | 6,794,445 |
| Sep 7, 2026 | 15.02 | 16.00 | 15.01 | 15.04 | 15.04 | 0.20% | 14,298,391 |
| Sep 4, 2026 | 15.83 | 16.04 | 14.72 | 15.01 | 15.01 | -8.20% | 77,397,355 |
| Sep 3, 2026 | 18.28 | 18.85 | 16.35 | 16.35 | 16.35 | -9.97% | 6,221,553 |
| Sep 2, 2026 | 18.08 | 18.55 | 17.95 | 18.16 | 18.16 | 0.44% | 22,904,304 |
| Sep 1, 2026 | 18.06 | 18.51 | 16.91 | 18.08 | 18.08 | 0.11% | 51,361,857 |
| Aug 31, 2026 | 17.68 | 18.06 | 17.65 | 18.06 | 18.06 | 2.03% | 34,316,176 |
| Aug 28, 2026 | 18.00 | 18.21 | 17.38 | 17.70 | 17.70 | -0.56% | 15,882,639 |
| Aug 27, 2026 | 17.58 | 18.30 | 17.17 | 17.80 | 17.80 | 2.89% | 18,156,987 |
| Aug 26, 2026 | 17.00 | 18.00 | 17.00 | 17.30 | 17.30 | 2.25% | 14,372,356 |
| Aug 25, 2026 | 17.29 | 18.45 | 16.92 | 16.92 | 16.92 | -2.14% | 60,241,832 |
| Aug 24, 2026 | 16.59 | 18.01 | 16.59 | 17.29 | 17.29 | 4.16% | 32,213,099 |
| Aug 21, 2026 | 18.44 | 18.55 | 16.60 | 16.60 | 16.60 | -9.98% | 92,887,446 |
| Aug 20, 2026 | 17.35 | 18.44 | 17.19 | 18.44 | 18.44 | 6.71% | 28,954,895 |
| Aug 19, 2026 | 17.10 | 17.88 | 16.26 | 17.28 | 17.28 | 3.16% | 69,195,427 |
| Aug 18, 2026 | 15.20 | 16.75 | 15.10 | 16.75 | 16.75 | 9.98% | 105,502,000 |
| Aug 17, 2026 | 15.28 | 15.52 | 15.15 | 15.23 | 15.23 | -0.33% | 15,515,472 |
| Aug 14, 2026 | 15.42 | 15.69 | 15.28 | 15.28 | 15.28 | -0.97% | 11,904,379 |
| Aug 13, 2026 | 15.24 | 16.17 | 15.24 | 15.43 | 15.43 | 1.25% | 22,184,595 |
| Aug 12, 2026 | 15.47 | 16.14 | 15.23 | 15.24 | 15.24 | -1.49% | 32,366,141 |
| Aug 11, 2026 | 15.00 | 15.62 | 14.87 | 15.47 | 15.47 | 3.13% | 18,711,152 |
| Aug 10, 2026 | 14.51 | 15.20 | 14.48 | 15.00 | 15.00 | 3.31% | 11,594,219 |
| Aug 7, 2026 | 14.65 | 15.47 | 14.46 | 14.52 | 14.52 | -0.68% | 18,595,426 |