Sur Tatil Evleri Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:SURGY)
Turkey
· Delayed Price · Currency is TRY 49.12
-0.28 (-0.57%)
At close: Dec 5, 2025
IST:SURGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.76 | 49.88 | 49.28 | 49.40 | 49.40 | -0.60% | 2,453,653 |
| Dec 3, 2025 | 49.60 | 50.00 | 49.40 | 49.70 | 49.70 | 0.32% | 3,732,005 |
| Dec 2, 2025 | 49.60 | 50.25 | 49.38 | 49.54 | 49.54 | 0.04% | 2,312,096 |
| Dec 1, 2025 | 50.70 | 51.00 | 49.52 | 49.52 | 49.52 | -3.75% | 2,870,352 |
| Nov 28, 2025 | 49.44 | 52.45 | 48.96 | 51.45 | 51.45 | 4.07% | 3,310,406 |
| Nov 27, 2025 | 49.80 | 49.88 | 48.58 | 49.44 | 49.44 | -0.92% | 3,135,265 |
| Nov 26, 2025 | 49.98 | 50.00 | 47.52 | 49.90 | 49.90 | 0.81% | 4,701,260 |
| Nov 25, 2025 | 51.25 | 51.30 | 49.50 | 49.50 | 49.50 | -3.23% | 3,238,571 |
| Nov 24, 2025 | 50.75 | 51.50 | 49.86 | 51.15 | 51.15 | 0.59% | 3,962,641 |
| Nov 21, 2025 | 51.20 | 51.70 | 49.38 | 50.85 | 50.85 | -0.88% | 4,063,673 |
| Nov 20, 2025 | 51.95 | 51.95 | 50.75 | 51.30 | 51.30 | -1.25% | 2,314,147 |
| Nov 19, 2025 | 53.00 | 53.20 | 51.30 | 51.95 | 51.95 | -2.26% | 3,788,700 |
| Nov 18, 2025 | 53.95 | 54.00 | 51.85 | 53.15 | 53.15 | 0.09% | 2,872,646 |
| Nov 17, 2025 | 51.40 | 53.50 | 50.35 | 53.10 | 53.10 | 3.51% | 4,848,950 |
| Nov 14, 2025 | 51.35 | 52.15 | 50.30 | 51.30 | 51.30 | -0.10% | 3,674,760 |
| Nov 13, 2025 | 51.75 | 51.95 | 50.25 | 51.35 | 51.35 | - | 2,627,513 |
| Nov 12, 2025 | 53.20 | 53.20 | 51.20 | 51.35 | 51.35 | -2.65% | 2,920,637 |
| Nov 11, 2025 | 52.70 | 55.00 | 51.00 | 52.75 | 52.75 | 0.57% | 12,128,810 |
| Nov 10, 2025 | 50.00 | 54.05 | 49.80 | 52.45 | 52.45 | 4.94% | 13,079,300 |
| Nov 7, 2025 | 49.98 | 50.75 | 49.20 | 49.98 | 49.98 | -0.04% | 4,375,301 |
| Nov 6, 2025 | 49.38 | 50.00 | 48.32 | 50.00 | 50.00 | 1.26% | 1,685,730 |
| Nov 5, 2025 | 50.35 | 50.35 | 48.70 | 49.38 | 49.38 | -1.16% | 2,473,321 |
| Nov 4, 2025 | 51.00 | 51.15 | 49.40 | 49.96 | 49.96 | -1.26% | 2,651,329 |
| Nov 3, 2025 | 47.66 | 50.60 | 47.14 | 50.60 | 50.60 | 7.20% | 6,865,925 |
| Oct 31, 2025 | 47.56 | 48.70 | 46.40 | 47.20 | 47.20 | 2.39% | 5,738,789 |
| Oct 30, 2025 | 45.90 | 46.50 | 45.56 | 46.10 | 46.10 | 0.52% | 2,211,172 |
| Oct 28, 2025 | 46.80 | 47.30 | 45.86 | 45.86 | 45.86 | -1.97% | 745,113 |
| Oct 27, 2025 | 47.36 | 48.10 | 46.70 | 46.78 | 46.78 | -0.89% | 2,571,280 |
| Oct 24, 2025 | 45.90 | 47.76 | 45.44 | 47.20 | 47.20 | 3.37% | 7,333,901 |
| Oct 23, 2025 | 44.56 | 45.66 | 44.56 | 45.66 | 45.66 | 2.47% | 2,635,802 |
| Oct 22, 2025 | 44.44 | 45.16 | 44.04 | 44.56 | 44.56 | 0.22% | 2,381,408 |
| Oct 21, 2025 | 44.44 | 44.58 | 43.84 | 44.46 | 44.46 | 0.18% | 1,347,452 |
| Oct 20, 2025 | 44.56 | 44.88 | 44.30 | 44.38 | 44.38 | -0.36% | 1,589,104 |
| Oct 17, 2025 | 45.50 | 45.50 | 44.22 | 44.54 | 44.54 | -3.80% | 1,269,227 |
| Oct 16, 2025 | 45.48 | 47.00 | 44.28 | 46.30 | 46.30 | 1.80% | 2,400,108 |
| Oct 15, 2025 | 45.20 | 45.80 | 44.74 | 45.48 | 45.48 | 0.53% | 2,352,810 |
| Oct 14, 2025 | 43.94 | 45.72 | 43.18 | 45.24 | 45.24 | 2.82% | 4,248,312 |
| Oct 13, 2025 | 44.30 | 44.44 | 42.94 | 44.00 | 44.00 | -2.00% | 2,089,182 |
| Oct 10, 2025 | 44.28 | 46.06 | 44.26 | 44.90 | 44.90 | 1.40% | 1,632,551 |
| Oct 9, 2025 | 45.08 | 45.36 | 44.06 | 44.28 | 44.28 | -1.20% | 892,667 |
| Oct 8, 2025 | 46.30 | 46.30 | 44.82 | 44.82 | 44.82 | -2.48% | 1,149,428 |
| Oct 7, 2025 | 46.50 | 46.50 | 45.32 | 45.96 | 45.96 | -2.21% | 2,060,698 |
| Oct 6, 2025 | 44.30 | 48.00 | 43.96 | 47.00 | 47.00 | 6.19% | 2,409,089 |
| Oct 3, 2025 | 44.36 | 44.88 | 44.12 | 44.26 | 44.26 | -0.09% | 1,730,942 |
| Oct 2, 2025 | 45.50 | 45.74 | 44.20 | 44.30 | 44.30 | -2.42% | 1,536,784 |
| Oct 1, 2025 | 45.50 | 46.30 | 44.70 | 45.40 | 45.40 | 0.31% | 2,835,115 |
| Sep 30, 2025 | 45.90 | 46.20 | 45.00 | 45.26 | 45.26 | -0.75% | 1,691,596 |
| Sep 29, 2025 | 46.30 | 46.30 | 45.28 | 45.60 | 45.60 | -1.51% | 2,098,397 |
| Sep 26, 2025 | 45.54 | 46.30 | 44.08 | 46.30 | 46.30 | 1.67% | 1,848,806 |
| Sep 25, 2025 | 46.50 | 47.30 | 45.40 | 45.54 | 45.54 | -1.51% | 2,603,629 |
| Sep 24, 2025 | 46.26 | 46.70 | 45.60 | 46.24 | 46.24 | -0.04% | 1,784,988 |
| Sep 23, 2025 | 47.76 | 47.78 | 46.10 | 46.26 | 46.26 | -3.18% | 1,893,945 |
| Sep 22, 2025 | 48.10 | 49.14 | 47.68 | 47.78 | 47.78 | - | 2,120,958 |
| Sep 19, 2025 | 48.40 | 48.40 | 46.94 | 47.78 | 47.78 | 0.59% | 2,308,361 |
| Sep 18, 2025 | 48.10 | 49.20 | 47.46 | 47.50 | 47.50 | -1.08% | 2,650,541 |
| Sep 17, 2025 | 49.00 | 49.18 | 48.02 | 48.02 | 48.02 | -1.52% | 2,085,719 |
| Sep 16, 2025 | 49.60 | 49.90 | 47.46 | 48.76 | 48.76 | -0.97% | 3,382,573 |
| Sep 15, 2025 | 46.34 | 50.00 | 45.60 | 49.24 | 49.24 | 6.26% | 2,657,402 |
| Sep 12, 2025 | 46.14 | 47.48 | 44.34 | 46.34 | 46.34 | 0.74% | 4,161,424 |
| Sep 11, 2025 | 48.80 | 49.44 | 45.80 | 46.00 | 46.00 | -5.51% | 3,661,317 |
| Sep 10, 2025 | 49.94 | 50.45 | 47.48 | 48.68 | 48.68 | -2.01% | 3,166,254 |
| Sep 9, 2025 | 49.78 | 51.60 | 49.64 | 49.68 | 49.68 | -0.04% | 3,729,546 |
| Sep 8, 2025 | 53.65 | 53.65 | 49.02 | 49.70 | 49.70 | -8.30% | 5,749,937 |
| Sep 5, 2025 | 57.25 | 58.45 | 54.20 | 54.20 | 54.20 | -5.33% | 3,962,000 |
| Sep 4, 2025 | 53.30 | 58.60 | 52.50 | 57.25 | 57.25 | 7.41% | 4,941,689 |
| Sep 3, 2025 | 56.10 | 56.10 | 52.40 | 53.30 | 53.30 | -3.62% | 3,438,417 |
| Sep 2, 2025 | 59.80 | 60.95 | 54.00 | 55.30 | 55.30 | -7.68% | 4,321,011 |
| Sep 1, 2025 | 62.75 | 62.75 | 59.80 | 59.90 | 59.90 | -4.54% | 1,781,347 |
| Aug 29, 2025 | 64.90 | 66.40 | 61.50 | 62.75 | 62.75 | -3.16% | 2,017,267 |
| Aug 28, 2025 | 61.70 | 65.35 | 61.50 | 64.80 | 64.80 | 5.97% | 2,651,192 |
| Aug 27, 2025 | 63.35 | 63.75 | 61.15 | 61.15 | 61.15 | -3.47% | 2,225,567 |
| Aug 26, 2025 | 65.25 | 65.40 | 63.35 | 63.35 | 63.35 | -2.54% | 2,027,019 |
| Aug 25, 2025 | 65.45 | 66.30 | 63.65 | 65.00 | 65.00 | -0.23% | 3,478,275 |
| Aug 22, 2025 | 67.35 | 67.35 | 65.10 | 65.15 | 65.15 | -1.29% | 1,603,632 |
| Aug 21, 2025 | 65.90 | 69.00 | 65.70 | 66.00 | 66.00 | 0.38% | 4,031,052 |
| Aug 20, 2025 | 67.30 | 68.00 | 65.60 | 65.75 | 65.75 | -2.30% | 2,623,139 |
| Aug 19, 2025 | 64.90 | 67.30 | 62.45 | 67.30 | 67.30 | 3.70% | 4,354,663 |
| Aug 18, 2025 | 69.15 | 69.45 | 64.60 | 64.90 | 64.90 | -5.94% | 2,853,996 |
| Aug 15, 2025 | 67.90 | 69.35 | 67.40 | 69.00 | 69.00 | 2.37% | 2,543,139 |
| Aug 14, 2025 | 69.55 | 69.75 | 67.40 | 67.40 | 67.40 | -3.16% | 3,890,080 |
| Aug 13, 2025 | 72.05 | 72.05 | 69.20 | 69.60 | 69.60 | -3.33% | 6,436,960 |
| Aug 12, 2025 | 73.40 | 73.50 | 65.55 | 72.00 | 72.00 | -1.10% | 8,003,552 |
| Aug 11, 2025 | 70.50 | 73.15 | 69.45 | 72.80 | 72.80 | 4.15% | 6,901,051 |
| Aug 8, 2025 | 69.95 | 70.40 | 68.95 | 69.90 | 69.90 | 1.30% | 3,908,072 |
| Aug 7, 2025 | 69.00 | 69.25 | 67.90 | 69.00 | 69.00 | 2.22% | 6,363,310 |
| Aug 6, 2025 | 64.75 | 67.50 | 63.90 | 67.50 | 67.50 | 4.98% | 7,634,486 |
| Aug 5, 2025 | 62.30 | 64.30 | 61.30 | 64.30 | 64.30 | 5.41% | 3,639,537 |
| Aug 4, 2025 | 59.00 | 63.90 | 58.55 | 61.00 | 61.00 | 3.39% | 6,003,754 |
| Aug 1, 2025 | 55.60 | 59.60 | 55.40 | 59.00 | 59.00 | 6.12% | 5,093,602 |
| Jul 31, 2025 | 55.10 | 57.40 | 54.95 | 55.60 | 55.60 | 1.92% | 6,048,610 |
| Jul 30, 2025 | 55.00 | 56.05 | 53.85 | 54.55 | 54.55 | -0.55% | 5,291,164 |
| Jul 29, 2025 | 50.55 | 54.85 | 50.55 | 54.85 | 54.85 | 8.61% | 6,749,696 |
| Jul 28, 2025 | 52.15 | 52.20 | 50.50 | 50.50 | 50.50 | -3.26% | 2,063,610 |
| Jul 25, 2025 | 51.95 | 52.40 | 51.40 | 52.20 | 52.20 | 0.87% | 2,287,564 |
| Jul 24, 2025 | 51.90 | 52.60 | 51.10 | 51.75 | 51.75 | -0.19% | 4,641,189 |
| Jul 23, 2025 | 52.10 | 53.00 | 51.25 | 51.85 | 51.85 | -0.48% | 2,894,314 |
| Jul 22, 2025 | 51.60 | 53.10 | 51.20 | 52.10 | 52.10 | 0.97% | 3,894,241 |
| Jul 21, 2025 | 52.00 | 52.30 | 50.60 | 51.60 | 51.60 | 0.78% | 3,181,731 |
| Jul 18, 2025 | 49.62 | 52.00 | 49.62 | 51.20 | 51.20 | 2.94% | 2,525,197 |
| Jul 17, 2025 | 49.28 | 50.90 | 49.28 | 49.74 | 49.74 | 1.10% | 2,497,162 |