Servet Gayrimenkul Yatirim Ortakligi A.S. (IST:SRVGY)
Turkey
· Delayed Price · Currency is TRY 3.400
+0.130 (3.98%)
Last updated: Apr 29, 2026, 12:18 PM GMT+3
IST:SRVGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 3.40 | 3.50 | 3.36 | 3.43 | 3.43 | 3.00% | 57,814,700 |
| Feb 20, 2026 | 3.35 | 3.43 | 3.30 | 3.33 | 3.33 | - | 36,111,490 |
| Feb 19, 2026 | 3.60 | 3.62 | 3.33 | 3.33 | 3.33 | -6.20% | 57,962,770 |
| Feb 18, 2026 | 3.74 | 3.81 | 3.53 | 3.55 | 3.55 | -7.07% | 90,513,790 |
| Feb 17, 2026 | 3.69 | 3.87 | 3.67 | 3.82 | 3.82 | 4.95% | 88,987,030 |
| Feb 16, 2026 | 3.51 | 3.67 | 3.51 | 3.64 | 3.64 | 4.60% | 112,737,200 |
| Feb 13, 2026 | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | 0.29% | 47,712,330 |
| Feb 12, 2026 | 3.45 | 3.54 | 3.44 | 3.47 | 3.47 | 0.58% | 90,804,240 |
| Feb 11, 2026 | 3.42 | 3.49 | 3.40 | 3.45 | 3.45 | 0.88% | 27,943,740 |
| Feb 10, 2026 | 3.43 | 3.46 | 3.40 | 3.42 | 3.42 | - | 24,575,360 |
| Feb 9, 2026 | 3.32 | 3.46 | 3.31 | 3.42 | 3.42 | 3.64% | 47,868,000 |
| Feb 6, 2026 | 3.37 | 3.43 | 3.26 | 3.30 | 3.30 | -2.08% | 33,930,070 |
| Feb 5, 2026 | 3.44 | 3.46 | 3.37 | 3.37 | 3.37 | -2.03% | 22,583,750 |
| Feb 4, 2026 | 3.51 | 3.58 | 3.44 | 3.44 | 3.44 | -1.43% | 38,469,730 |
| Feb 3, 2026 | 3.36 | 3.52 | 3.36 | 3.49 | 3.49 | 3.56% | 52,530,710 |
| Feb 2, 2026 | 3.39 | 3.41 | 3.31 | 3.37 | 3.37 | -0.59% | 21,555,350 |
| Jan 30, 2026 | 3.44 | 3.46 | 3.37 | 3.39 | 3.39 | -1.45% | 21,072,263 |
| Jan 29, 2026 | 3.45 | 3.47 | 3.40 | 3.44 | 3.44 | -0.29% | 36,991,390 |
| Jan 28, 2026 | 3.48 | 3.49 | 3.43 | 3.45 | 3.45 | -0.86% | 22,898,970 |
| Jan 27, 2026 | 3.56 | 3.57 | 3.45 | 3.48 | 3.48 | -2.25% | 36,435,060 |
| Jan 26, 2026 | 3.58 | 3.59 | 3.52 | 3.56 | 3.56 | -0.56% | 21,436,950 |
| Jan 23, 2026 | 3.52 | 3.58 | 3.47 | 3.58 | 3.58 | 2.29% | 28,174,860 |
| Jan 22, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 3.24% | 33,688,490 |
| Jan 21, 2026 | 3.42 | 3.45 | 3.36 | 3.39 | 3.39 | -0.88% | 19,446,670 |
| Jan 20, 2026 | 3.47 | 3.50 | 3.41 | 3.42 | 3.42 | -1.44% | 33,100,920 |
| Jan 19, 2026 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | 0.58% | 31,257,250 |
| Jan 16, 2026 | 3.45 | 3.48 | 3.41 | 3.45 | 3.45 | - | 30,124,990 |
| Jan 15, 2026 | 3.38 | 3.46 | 3.36 | 3.45 | 3.45 | 2.07% | 36,503,670 |
| Jan 14, 2026 | 3.41 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 22,104,440 |
| Jan 13, 2026 | 3.44 | 3.45 | 3.40 | 3.40 | 3.40 | -1.16% | 26,160,550 |
| Jan 12, 2026 | 3.40 | 3.46 | 3.37 | 3.44 | 3.44 | 1.78% | 36,766,890 |
| Jan 9, 2026 | 3.39 | 3.42 | 3.35 | 3.38 | 3.38 | 0.30% | 26,619,970 |
| Jan 8, 2026 | 3.27 | 3.41 | 3.26 | 3.37 | 3.37 | 2.74% | 30,419,420 |
| Jan 7, 2026 | 3.31 | 3.34 | 3.26 | 3.28 | 3.28 | -0.91% | 28,645,620 |
| Jan 6, 2026 | 3.28 | 3.34 | 3.28 | 3.31 | 3.31 | 0.61% | 22,703,120 |
| Jan 5, 2026 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 18,345,310 |
| Jan 2, 2026 | 3.20 | 3.31 | 3.18 | 3.28 | 3.28 | 3.47% | 21,111,790 |
| Dec 31, 2025 | 3.12 | 3.21 | 3.11 | 3.17 | 3.17 | 1.93% | 15,142,070 |
| Dec 30, 2025 | 3.10 | 3.16 | 3.09 | 3.11 | 3.11 | 0.65% | 28,825,280 |
| Dec 29, 2025 | 3.23 | 3.25 | 3.09 | 3.09 | 3.09 | -4.33% | 27,059,140 |
| Dec 26, 2025 | 3.27 | 3.27 | 3.20 | 3.23 | 3.23 | -0.92% | 19,974,830 |
| Dec 25, 2025 | 3.29 | 3.31 | 3.24 | 3.26 | 3.26 | -0.61% | 13,515,850 |
| Dec 24, 2025 | 3.36 | 3.39 | 3.27 | 3.28 | 3.28 | -2.67% | 29,243,180 |
| Dec 23, 2025 | 3.40 | 3.41 | 3.36 | 3.37 | 3.37 | -0.88% | 30,685,570 |
| Dec 22, 2025 | 3.38 | 3.40 | 3.27 | 3.40 | 3.40 | 1.19% | 33,378,670 |
| Dec 19, 2025 | 3.40 | 3.42 | 3.35 | 3.36 | 3.36 | -0.88% | 11,105,740 |
| Dec 18, 2025 | 3.43 | 3.49 | 3.37 | 3.39 | 3.39 | -0.59% | 26,505,040 |
| Dec 17, 2025 | 3.38 | 3.48 | 3.38 | 3.41 | 3.41 | 0.89% | 25,798,320 |
| Dec 16, 2025 | 3.48 | 3.49 | 3.38 | 3.38 | 3.38 | -2.59% | 30,573,760 |
| Dec 15, 2025 | 3.52 | 3.53 | 3.45 | 3.47 | 3.47 | -1.14% | 29,263,460 |
| Dec 12, 2025 | 3.62 | 3.62 | 3.51 | 3.51 | 3.51 | -2.77% | 42,708,910 |
| Dec 11, 2025 | 3.61 | 3.73 | 3.60 | 3.61 | 3.61 | 0.56% | 137,168,300 |
| Dec 10, 2025 | 3.55 | 3.66 | 3.53 | 3.59 | 3.59 | 1.13% | 75,494,320 |
| Dec 9, 2025 | 3.51 | 3.61 | 3.47 | 3.55 | 3.55 | 1.14% | 54,340,520 |
| Dec 8, 2025 | 3.62 | 3.64 | 3.51 | 3.51 | 3.51 | -0.85% | 46,099,890 |
| Dec 5, 2025 | 3.41 | 3.55 | 3.41 | 3.54 | 3.54 | 3.51% | 38,567,766 |