Sur Tatil Evleri Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:SURGY)
Turkey · Delayed Price · Currency is TRY 48.06
+0.60 (1.26%)
Last updated: Aug 12, 2026, 3:20 PM GMT+3
IST:SURGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 46.12 | 47.68 | 45.00 | 45.94 | - | -3.20% | 88,809,957 |
| Aug 11, 2026 | 51.00 | 51.00 | 46.66 | 47.46 | 47.46 | -6.94% | 7,374,510 |
| Aug 10, 2026 | 47.38 | 56.95 | 47.38 | 51.00 | 51.00 | -1.54% | 12,142,835 |
| Aug 7, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -9.99% | 377,710 |
| Aug 6, 2026 | 64.00 | 64.70 | 57.55 | 57.55 | 57.55 | -9.94% | 5,394,372 |
| Aug 5, 2026 | 66.65 | 66.95 | 63.85 | 63.90 | 63.90 | -4.05% | 2,596,040 |
| Aug 4, 2026 | 67.10 | 68.30 | 66.60 | 66.60 | 66.60 | -0.67% | 1,348,156 |
| Aug 3, 2026 | 69.00 | 69.00 | 67.05 | 67.05 | 67.05 | -2.12% | 1,788,585 |
| Jul 31, 2026 | 67.90 | 69.30 | 67.05 | 68.50 | 68.50 | 0.88% | 2,906,194 |
| Jul 30, 2026 | 68.50 | 71.95 | 67.50 | 67.90 | 67.90 | 0.30% | 1,862,513 |
| Jul 29, 2026 | 67.25 | 68.00 | 65.75 | 67.70 | 67.70 | 0.74% | 2,712,908 |
| Jul 28, 2026 | 70.40 | 70.40 | 67.20 | 67.20 | 67.20 | -4.07% | 2,424,940 |
| Jul 27, 2026 | 69.00 | 71.10 | 68.55 | 70.05 | 70.05 | 2.26% | 3,117,269 |
| Jul 24, 2026 | 70.20 | 70.30 | 68.50 | 68.50 | 68.50 | -2.14% | 2,165,403 |
| Jul 23, 2026 | 70.45 | 71.45 | 69.75 | 70.00 | 70.00 | -0.50% | 2,915,641 |
| Jul 22, 2026 | 70.90 | 71.75 | 70.00 | 70.35 | 70.35 | -0.78% | 2,230,068 |
| Jul 21, 2026 | 70.00 | 71.90 | 68.85 | 70.90 | 70.90 | 1.29% | 3,595,967 |
| Jul 20, 2026 | 71.00 | 72.00 | 69.20 | 70.00 | 70.00 | -1.89% | 1,917,343 |
| Jul 17, 2026 | 69.15 | 72.20 | 67.10 | 71.35 | 71.35 | 3.56% | 2,750,319 |
| Jul 16, 2026 | 68.95 | 69.50 | 68.00 | 68.90 | 68.90 | 0.29% | 1,974,943 |
| Jul 14, 2026 | 66.50 | 70.00 | 65.70 | 68.70 | 68.70 | 3.00% | 2,720,404 |
| Jul 13, 2026 | 68.40 | 68.50 | 66.70 | 66.70 | 66.70 | -2.84% | 1,575,863 |
| Jul 10, 2026 | 67.25 | 68.65 | 66.40 | 68.65 | 68.65 | 2.16% | 1,808,831 |
| Jul 9, 2026 | 68.50 | 69.00 | 67.20 | 67.20 | 67.20 | -1.32% | 1,307,256 |
| Jul 8, 2026 | 69.20 | 69.65 | 67.25 | 68.10 | 68.10 | -2.16% | 2,090,313 |
| Jul 7, 2026 | 70.00 | 70.25 | 68.80 | 69.60 | 69.60 | 0.29% | 1,526,062 |
| Jul 6, 2026 | 72.50 | 72.90 | 69.40 | 69.40 | 69.40 | -4.28% | 2,632,984 |
| Jul 3, 2026 | 71.60 | 73.50 | 70.80 | 72.50 | 72.50 | 1.26% | 1,851,843 |
| Jul 2, 2026 | 70.60 | 71.95 | 70.25 | 71.60 | 71.60 | 0.85% | 1,678,460 |
| Jul 1, 2026 | 70.00 | 72.05 | 66.50 | 71.00 | 71.00 | 1.43% | 2,810,637 |
| Jun 30, 2026 | 67.60 | 70.45 | 67.60 | 70.00 | 70.00 | 4.01% | 2,761,643 |
| Jun 29, 2026 | 69.65 | 69.65 | 67.25 | 67.30 | 67.30 | -3.37% | 1,476,456 |
| Jun 26, 2026 | 69.85 | 70.30 | 68.05 | 69.65 | 69.65 | -0.29% | 1,391,991 |
| Jun 25, 2026 | 71.30 | 73.20 | 69.50 | 69.85 | 69.85 | -1.13% | 1,955,722 |
| Jun 24, 2026 | 71.95 | 72.40 | 70.45 | 70.65 | 70.65 | -1.81% | 1,465,667 |
| Jun 23, 2026 | 73.50 | 73.75 | 71.00 | 71.95 | 71.95 | -1.98% | 2,081,966 |
| Jun 22, 2026 | 73.85 | 75.05 | 73.20 | 73.40 | 73.40 | -0.47% | 2,611,161 |
| Jun 19, 2026 | 73.25 | 74.30 | 71.65 | 73.75 | 73.75 | - | 2,776,647 |
| Jun 18, 2026 | 71.40 | 74.30 | 70.65 | 73.75 | 73.75 | 3.80% | 2,903,490 |
| Jun 17, 2026 | 74.05 | 74.10 | 71.05 | 71.05 | 71.05 | -4.05% | 2,167,241 |
| Jun 16, 2026 | 75.75 | 76.10 | 73.45 | 74.05 | 74.05 | -1.73% | 2,188,297 |
| Jun 15, 2026 | 76.65 | 77.80 | 75.30 | 75.35 | 75.35 | 0.80% | 2,305,339 |
| Jun 12, 2026 | 73.25 | 77.05 | 72.45 | 74.75 | 74.75 | 2.05% | 3,358,450 |
| Jun 11, 2026 | 75.00 | 75.60 | 71.35 | 73.25 | 73.25 | -2.33% | 2,980,142 |
| Jun 10, 2026 | 75.55 | 76.85 | 73.75 | 75.00 | 75.00 | -0.86% | 2,744,199 |
| Jun 9, 2026 | 76.90 | 77.90 | 73.60 | 75.65 | 75.65 | -1.63% | 4,043,010 |
| Jun 8, 2026 | 71.85 | 78.25 | 69.90 | 76.90 | 76.90 | 7.40% | 3,767,292 |
| Jun 5, 2026 | 69.15 | 72.95 | 68.35 | 71.60 | 71.60 | 3.54% | 4,610,190 |
| Jun 4, 2026 | 68.95 | 69.90 | 67.15 | 69.15 | 69.15 | 0.73% | 2,124,011 |
| Jun 3, 2026 | 67.20 | 69.50 | 66.00 | 68.65 | 68.65 | 2.01% | 4,435,883 |