Sur Tatil Evleri Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:SURGY)
Turkey · Delayed Price · Currency is TRY 54.30
-1.00 (-1.81%)
Last updated: Sep 3, 2025, 10:21 AM GMT+3
IST:SURGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 53.30 | 54.00 | 53.30 | 53.90 | - | 1.13% | 149,634 |
| Sep 3, 2025 | 56.10 | 56.10 | 52.40 | 53.30 | - | -3.62% | 3,438,417 |
| Sep 2, 2025 | 59.80 | 60.95 | 54.00 | 55.30 | - | -7.68% | 4,321,011 |
| Sep 1, 2025 | 62.75 | 62.75 | 59.80 | 59.90 | - | -4.54% | 1,781,347 |
| Aug 29, 2025 | 64.90 | 66.40 | 61.50 | 62.75 | - | -3.16% | 2,017,267 |
| Aug 28, 2025 | 61.70 | 65.35 | 61.50 | 64.80 | - | 5.97% | 2,651,192 |
| Aug 27, 2025 | 63.35 | 63.75 | 61.15 | 61.15 | - | -3.47% | 2,225,567 |
| Aug 26, 2025 | 65.25 | 65.40 | 63.35 | 63.35 | - | -2.54% | 2,027,019 |
| Aug 25, 2025 | 65.45 | 66.30 | 63.65 | 65.00 | - | -0.23% | 3,478,275 |
| Aug 22, 2025 | 67.35 | 67.35 | 65.10 | 65.15 | - | -1.29% | 1,603,632 |
| Aug 21, 2025 | 65.90 | 69.00 | 65.70 | 66.00 | - | 0.38% | 4,031,052 |
| Aug 20, 2025 | 67.30 | 68.00 | 65.60 | 65.75 | - | -2.30% | 2,623,139 |
| Aug 19, 2025 | 64.90 | 67.30 | 62.45 | 67.30 | - | 3.70% | 4,354,663 |
| Aug 18, 2025 | 69.15 | 69.45 | 64.60 | 64.90 | - | -5.94% | 2,853,996 |
| Aug 15, 2025 | 67.90 | 69.35 | 67.40 | 69.00 | - | 2.37% | 2,543,139 |
| Aug 14, 2025 | 69.55 | 69.75 | 67.40 | 67.40 | - | -3.16% | 3,890,080 |
| Aug 13, 2025 | 72.05 | 72.05 | 69.20 | 69.60 | - | -3.33% | 6,436,960 |
| Aug 12, 2025 | 73.40 | 73.50 | 65.55 | 72.00 | - | -1.10% | 8,003,552 |
| Aug 11, 2025 | 70.50 | 73.15 | 69.45 | 72.80 | - | 4.15% | 6,901,051 |
| Aug 8, 2025 | 69.95 | 70.40 | 68.95 | 69.90 | - | 1.30% | 3,908,072 |
| Aug 7, 2025 | 69.00 | 69.25 | 67.90 | 69.00 | - | 2.22% | 6,363,310 |
| Aug 6, 2025 | 64.75 | 67.50 | 63.90 | 67.50 | - | 4.98% | 7,634,486 |
| Aug 5, 2025 | 62.30 | 64.30 | 61.30 | 64.30 | - | 5.41% | 3,639,537 |
| Aug 4, 2025 | 59.00 | 63.90 | 58.55 | 61.00 | - | 3.39% | 6,003,754 |
| Aug 1, 2025 | 55.60 | 59.60 | 55.40 | 59.00 | - | 6.12% | 5,093,602 |
| Jul 31, 2025 | 55.10 | 57.40 | 54.95 | 55.60 | - | 1.92% | 6,048,610 |
| Jul 30, 2025 | 55.00 | 56.05 | 53.85 | 54.55 | - | -0.55% | 5,291,164 |
| Jul 29, 2025 | 50.55 | 54.85 | 50.55 | 54.85 | - | 8.61% | 6,749,696 |
| Jul 28, 2025 | 52.15 | 52.20 | 50.50 | 50.50 | - | -3.26% | 2,063,610 |
| Jul 25, 2025 | 51.95 | 52.40 | 51.40 | 52.20 | - | 0.87% | 2,287,564 |
| Jul 24, 2025 | 51.90 | 52.60 | 51.10 | 51.75 | - | -0.19% | 4,641,189 |
| Jul 23, 2025 | 52.10 | 53.00 | 51.25 | 51.85 | - | -0.48% | 2,894,314 |
| Jul 22, 2025 | 51.60 | 53.10 | 51.20 | 52.10 | - | 0.97% | 3,894,241 |
| Jul 21, 2025 | 52.00 | 52.30 | 50.60 | 51.60 | - | 0.78% | 3,181,731 |
| Jul 18, 2025 | 49.62 | 52.00 | 49.62 | 51.20 | - | 2.94% | 2,525,197 |
| Jul 17, 2025 | 49.28 | 50.90 | 49.28 | 49.74 | - | 1.10% | 2,497,162 |
| Jul 16, 2025 | 46.66 | 49.40 | 46.66 | 49.20 | - | 5.85% | 3,368,746 |
| Jul 14, 2025 | 47.50 | 48.32 | 46.30 | 46.48 | - | -1.90% | 1,551,662 |
| Jul 11, 2025 | 47.08 | 48.58 | 47.06 | 47.38 | - | 1.24% | 2,333,418 |
| Jul 10, 2025 | 47.20 | 47.56 | 46.78 | 46.80 | - | -0.26% | 2,211,979 |
| Jul 9, 2025 | 47.84 | 49.14 | 46.46 | 46.92 | - | -1.92% | 2,219,243 |
| Jul 8, 2025 | 47.00 | 48.80 | 46.90 | 47.84 | - | 2.22% | 1,115,374 |
| Jul 7, 2025 | 47.78 | 48.20 | 46.72 | 46.80 | - | -2.09% | 772,711 |
| Jul 4, 2025 | 48.74 | 48.86 | 47.58 | 47.80 | - | -1.65% | 939,734 |
| Jul 3, 2025 | 48.56 | 49.10 | 48.32 | 48.60 | - | 0.37% | 777,170 |
| Jul 2, 2025 | 48.90 | 49.40 | 48.42 | 48.42 | - | -0.86% | 1,301,890 |
| Jul 1, 2025 | 49.76 | 50.60 | 48.62 | 48.84 | - | -1.49% | 1,581,987 |
| Jun 30, 2025 | 48.66 | 50.15 | 48.66 | 49.58 | - | 1.97% | 1,513,106 |
| Jun 27, 2025 | 46.82 | 50.30 | 46.54 | 48.62 | - | 3.84% | 2,899,052 |
| Jun 26, 2025 | 47.54 | 48.48 | 46.82 | 46.82 | - | -1.43% | 727,745 |