Servet Gayrimenkul Yatirim Ortakligi A.S. (IST:SRVGY)
Turkey
· Delayed Price · Currency is TRY 3.540
+0.120 (3.51%)
At close: Dec 5, 2025
IST:SRVGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.41 | 3.55 | 3.41 | 3.54 | 3.54 | 3.51% | 38,567,766 |
| Dec 4, 2025 | 3.55 | 3.55 | 3.41 | 3.42 | 3.42 | -3.39% | 32,593,100 |
| Dec 3, 2025 | 3.51 | 3.59 | 3.48 | 3.54 | 3.54 | 1.72% | 74,035,870 |
| Dec 2, 2025 | 3.46 | 3.54 | 3.45 | 3.48 | 3.48 | 0.87% | 36,108,780 |
| Dec 1, 2025 | 3.34 | 3.55 | 3.34 | 3.45 | 3.45 | 3.29% | 49,671,180 |
| Nov 28, 2025 | 3.35 | 3.46 | 3.30 | 3.34 | 3.34 | - | 42,351,890 |
| Nov 27, 2025 | 3.47 | 3.57 | 3.34 | 3.34 | 3.34 | -2.91% | 46,527,690 |
| Nov 26, 2025 | 3.51 | 3.63 | 3.41 | 3.44 | 3.44 | -1.71% | 62,877,800 |
| Nov 25, 2025 | 3.44 | 3.68 | 3.43 | 3.50 | 3.50 | 4.48% | 178,232,890 |
| Nov 24, 2025 | 3.14 | 3.43 | 3.12 | 3.35 | 3.35 | 7.03% | 70,281,640 |
| Nov 21, 2025 | 3.09 | 3.20 | 3.05 | 3.13 | 3.13 | 0.64% | 21,802,970 |
| Nov 20, 2025 | 3.12 | 3.14 | 3.08 | 3.11 | 3.11 | 0.32% | 16,763,020 |
| Nov 19, 2025 | 3.10 | 3.17 | 3.08 | 3.10 | 3.10 | 0.65% | 25,697,280 |
| Nov 18, 2025 | 3.15 | 3.18 | 3.08 | 3.08 | 3.08 | -2.22% | 17,229,770 |
| Nov 17, 2025 | 3.12 | 3.18 | 3.12 | 3.15 | 3.15 | 1.61% | 19,285,320 |
| Nov 14, 2025 | 3.11 | 3.16 | 3.05 | 3.10 | 3.10 | -0.32% | 74,368,460 |
| Nov 13, 2025 | 3.13 | 3.16 | 3.10 | 3.11 | 3.11 | -0.32% | 15,859,760 |
| Nov 12, 2025 | 3.23 | 3.24 | 3.10 | 3.12 | 3.12 | -2.50% | 27,272,390 |
| Nov 11, 2025 | 3.34 | 3.36 | 3.10 | 3.20 | 3.20 | - | 33,794,440 |
| Nov 10, 2025 | 3.26 | 3.30 | 3.19 | 3.20 | 3.20 | -0.93% | 20,866,510 |
| Nov 7, 2025 | 3.39 | 3.42 | 3.23 | 3.23 | 3.23 | -4.72% | 24,459,050 |
| Nov 6, 2025 | 3.38 | 3.46 | 3.37 | 3.39 | 3.39 | 0.89% | 19,831,340 |
| Nov 5, 2025 | 3.32 | 3.46 | 3.26 | 3.36 | 3.36 | 1.82% | 60,848,030 |
| Nov 4, 2025 | 3.23 | 3.31 | 3.18 | 3.30 | 3.30 | 2.48% | 79,236,730 |
| Nov 3, 2025 | 3.18 | 3.27 | 3.18 | 3.22 | 3.22 | 1.58% | 17,021,830 |
| Oct 31, 2025 | 3.12 | 3.19 | 3.08 | 3.17 | 3.17 | 1.93% | 36,053,660 |
| Oct 30, 2025 | 3.01 | 3.12 | 3.01 | 3.11 | 3.11 | 2.98% | 20,284,870 |
| Oct 28, 2025 | 3.04 | 3.05 | 3.00 | 3.02 | 3.02 | -0.33% | 7,124,502 |
| Oct 27, 2025 | 3.10 | 3.15 | 3.03 | 3.03 | 3.03 | -1.94% | 17,328,870 |
| Oct 24, 2025 | 3.01 | 3.14 | 3.00 | 3.09 | 3.09 | 3.34% | 26,013,480 |
| Oct 23, 2025 | 3.00 | 3.04 | 2.96 | 2.99 | 2.99 | -0.33% | 19,798,040 |
| Oct 22, 2025 | 2.96 | 3.09 | 2.95 | 3.00 | 3.00 | 1.69% | 41,629,150 |
| Oct 21, 2025 | 2.98 | 2.99 | 2.93 | 2.95 | 2.95 | -1.01% | 18,747,140 |
| Oct 20, 2025 | 2.93 | 2.99 | 2.86 | 2.98 | 2.98 | 2.05% | 26,399,890 |
| Oct 17, 2025 | 2.99 | 3.00 | 2.85 | 2.92 | 2.92 | -2.01% | 35,612,980 |
| Oct 16, 2025 | 3.05 | 3.08 | 2.98 | 2.98 | 2.98 | -2.30% | 25,400,250 |
| Oct 15, 2025 | 3.02 | 3.07 | 2.99 | 3.05 | 3.05 | 1.67% | 24,837,010 |
| Oct 14, 2025 | 3.13 | 3.18 | 3.00 | 3.00 | 3.00 | -3.85% | 30,043,130 |
| Oct 13, 2025 | 3.07 | 3.16 | 3.04 | 3.12 | 3.12 | 0.32% | 23,949,450 |
| Oct 10, 2025 | 3.06 | 3.11 | 3.03 | 3.11 | 3.11 | 1.97% | 26,777,800 |
| Oct 9, 2025 | 3.13 | 3.16 | 3.05 | 3.05 | 3.05 | -1.93% | 27,363,810 |
| Oct 8, 2025 | 3.16 | 3.27 | 3.11 | 3.11 | 3.11 | -1.58% | 68,042,130 |
| Oct 7, 2025 | 3.13 | 3.19 | 3.11 | 3.16 | 3.16 | 0.96% | 19,020,480 |
| Oct 6, 2025 | 3.20 | 3.29 | 3.11 | 3.13 | 3.13 | -1.57% | 56,454,750 |
| Oct 3, 2025 | 3.27 | 3.29 | 3.17 | 3.18 | 3.18 | -2.75% | 29,163,100 |
| Oct 2, 2025 | 3.31 | 3.37 | 3.25 | 3.27 | 3.27 | -1.21% | 14,470,160 |
| Oct 1, 2025 | 3.25 | 3.36 | 3.21 | 3.31 | 3.31 | 2.48% | 31,057,040 |
| Sep 30, 2025 | 3.29 | 3.31 | 3.20 | 3.23 | 3.23 | -1.52% | 29,279,610 |
| Sep 29, 2025 | 3.36 | 3.38 | 3.27 | 3.28 | 3.28 | -2.96% | 17,094,100 |
| Sep 26, 2025 | 3.40 | 3.46 | 3.36 | 3.38 | 3.38 | -0.59% | 29,708,560 |
| Sep 25, 2025 | 3.52 | 3.54 | 3.38 | 3.40 | 3.40 | -2.58% | 38,286,650 |
| Sep 24, 2025 | 3.53 | 3.57 | 3.45 | 3.49 | 3.49 | -1.13% | 53,665,610 |
| Sep 23, 2025 | 3.57 | 3.65 | 3.40 | 3.53 | 3.53 | -2.22% | 76,772,010 |
| Sep 22, 2025 | 3.60 | 3.67 | 3.57 | 3.61 | 3.61 | 1.98% | 45,111,760 |
| Sep 19, 2025 | 3.56 | 3.59 | 3.48 | 3.54 | 3.54 | 0.28% | 50,866,430 |
| Sep 18, 2025 | 3.57 | 3.68 | 3.52 | 3.53 | 3.53 | -0.28% | 95,250,070 |
| Sep 17, 2025 | 3.46 | 3.56 | 3.43 | 3.54 | 3.54 | 2.61% | 64,083,400 |
| Sep 16, 2025 | 3.45 | 3.54 | 3.37 | 3.45 | 3.45 | 0.88% | 116,844,300 |
| Sep 15, 2025 | 3.23 | 3.42 | 3.16 | 3.42 | 3.42 | 5.88% | 43,372,470 |
| Sep 12, 2025 | 3.23 | 3.29 | 3.18 | 3.23 | 3.23 | - | 28,745,880 |
| Sep 11, 2025 | 3.33 | 3.41 | 3.23 | 3.23 | 3.23 | -2.42% | 47,207,460 |
| Sep 10, 2025 | 3.39 | 3.40 | 3.26 | 3.31 | 3.31 | -1.78% | 40,132,710 |
| Sep 9, 2025 | 3.51 | 3.57 | 3.36 | 3.37 | 3.37 | -2.88% | 113,461,000 |
| Sep 8, 2025 | 3.61 | 3.62 | 3.47 | 3.47 | 3.47 | -5.71% | 54,406,440 |
| Sep 5, 2025 | 3.72 | 3.74 | 3.62 | 3.68 | 3.68 | -0.27% | 95,841,410 |
| Sep 4, 2025 | 3.65 | 3.73 | 3.63 | 3.69 | 3.69 | 1.93% | 49,372,170 |
| Sep 3, 2025 | 3.62 | 3.75 | 3.56 | 3.62 | 3.62 | - | 45,179,010 |
| Sep 2, 2025 | 3.78 | 3.83 | 3.48 | 3.62 | 3.62 | -3.47% | 60,199,970 |
| Sep 1, 2025 | 3.58 | 3.81 | 3.58 | 3.75 | 3.75 | 5.63% | 49,379,910 |
| Aug 29, 2025 | 3.63 | 3.65 | 3.50 | 3.55 | 3.55 | -1.93% | 37,066,110 |
| Aug 28, 2025 | 3.70 | 3.75 | 3.62 | 3.62 | 3.62 | -1.63% | 40,924,170 |
| Aug 27, 2025 | 3.74 | 3.78 | 3.65 | 3.68 | 3.68 | -1.08% | 52,113,660 |
| Aug 26, 2025 | 3.83 | 3.83 | 3.72 | 3.72 | 3.72 | -2.36% | 44,966,520 |
| Aug 25, 2025 | 3.80 | 3.86 | 3.80 | 3.81 | 3.81 | 0.53% | 46,427,240 |
| Aug 22, 2025 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | -0.26% | 41,650,160 |
| Aug 21, 2025 | 3.86 | 3.88 | 3.80 | 3.80 | 3.80 | -0.78% | 34,690,760 |
| Aug 20, 2025 | 3.91 | 4.02 | 3.78 | 3.83 | 3.83 | -1.54% | 99,988,520 |
| Aug 19, 2025 | 3.82 | 3.93 | 3.78 | 3.89 | 3.89 | 2.91% | 111,249,500 |
| Aug 18, 2025 | 3.74 | 3.93 | 3.68 | 3.78 | 3.78 | 1.89% | 140,163,400 |
| Aug 15, 2025 | 3.81 | 3.82 | 3.65 | 3.71 | 3.71 | -2.37% | 102,107,100 |
| Aug 14, 2025 | 3.47 | 3.81 | 3.43 | 3.80 | 3.80 | 9.51% | 248,747,700 |
| Aug 13, 2025 | 3.53 | 3.61 | 3.46 | 3.47 | 3.47 | -1.14% | 63,733,850 |
| Aug 12, 2025 | 3.68 | 3.68 | 3.51 | 3.51 | 3.51 | -4.10% | 50,894,510 |
| Aug 11, 2025 | 3.73 | 3.74 | 3.62 | 3.66 | 3.66 | -1.35% | 76,823,340 |
| Aug 8, 2025 | 3.61 | 3.86 | 3.60 | 3.71 | 3.71 | 3.63% | 146,398,400 |
| Aug 7, 2025 | 3.34 | 3.61 | 3.33 | 3.58 | 3.58 | 8.16% | 181,360,800 |
| Aug 6, 2025 | 3.37 | 3.39 | 3.29 | 3.31 | 3.31 | -1.49% | 48,489,710 |
| Aug 5, 2025 | 3.29 | 3.41 | 3.26 | 3.36 | 3.36 | 2.44% | 83,913,560 |
| Aug 4, 2025 | 3.27 | 3.32 | 3.27 | 3.28 | 3.28 | 0.92% | 37,597,020 |
| Aug 1, 2025 | 3.25 | 3.32 | 3.24 | 3.25 | 3.25 | 0.62% | 45,441,490 |
| Jul 31, 2025 | 3.16 | 3.25 | 3.13 | 3.23 | 3.23 | 2.87% | 73,034,970 |
| Jul 30, 2025 | 3.19 | 3.21 | 3.13 | 3.14 | 3.14 | -0.95% | 44,370,380 |
| Jul 29, 2025 | 3.16 | 3.32 | 3.16 | 3.17 | 3.17 | 0.63% | 73,937,690 |
| Jul 28, 2025 | 3.14 | 3.20 | 3.09 | 3.15 | 3.15 | 0.96% | 45,319,680 |
| Jul 25, 2025 | 3.19 | 3.24 | 3.09 | 3.12 | 3.12 | -1.58% | 38,916,740 |
| Jul 24, 2025 | 3.16 | 3.23 | 3.15 | 3.17 | 3.17 | 0.63% | 40,954,400 |
| Jul 23, 2025 | 3.30 | 3.31 | 3.14 | 3.15 | 3.15 | -3.37% | 48,191,680 |
| Jul 22, 2025 | 3.34 | 3.43 | 3.23 | 3.26 | 3.26 | -2.40% | 55,337,540 |
| Jul 21, 2025 | 3.13 | 3.36 | 3.12 | 3.34 | 3.34 | 7.05% | 62,199,630 |
| Jul 18, 2025 | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | -0.32% | 42,831,710 |