Sur Tatil Evleri Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:SURGY)
Turkey
· Delayed Price · Currency is TRY 56.10
-5.85 (-9.44%)
Last updated: Mar 9, 2026, 3:33 PM GMT+3
IST:SURGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.65 | 60.60 | 56.20 | 56.70 | - | -8.47% | 476,533,667 |
| Mar 6, 2026 | 64.45 | 70.00 | 61.55 | 61.95 | 61.95 | -3.58% | 7,782,719 |
| Mar 5, 2026 | 66.15 | 67.40 | 63.75 | 64.25 | 64.25 | -2.58% | 3,557,464 |
| Mar 4, 2026 | 68.20 | 69.75 | 65.95 | 65.95 | 65.95 | -2.44% | 4,589,836 |
| Mar 3, 2026 | 65.50 | 72.10 | 65.50 | 67.60 | 67.60 | -1.39% | 4,325,875 |
| Mar 2, 2026 | 64.70 | 69.45 | 64.70 | 68.55 | 68.55 | -4.59% | 6,128,599 |
| Feb 27, 2026 | 75.20 | 76.10 | 71.50 | 71.85 | 71.85 | -4.20% | 8,750,091 |
| Feb 26, 2026 | 72.20 | 75.95 | 71.10 | 75.00 | 75.00 | 3.81% | 10,759,430 |
| Feb 25, 2026 | 74.40 | 74.40 | 70.85 | 72.25 | 72.25 | -2.96% | 5,608,999 |
| Feb 24, 2026 | 77.50 | 77.55 | 71.10 | 74.45 | 74.45 | -3.87% | 10,654,440 |
| Feb 23, 2026 | 75.10 | 77.95 | 74.45 | 77.45 | 77.45 | 4.52% | 7,315,233 |
| Feb 20, 2026 | 73.80 | 75.45 | 71.00 | 74.10 | 74.10 | 2.77% | 7,661,341 |
| Feb 19, 2026 | 71.25 | 76.80 | 71.25 | 72.10 | 72.10 | 1.62% | 12,968,773 |
| Feb 18, 2026 | 70.45 | 74.90 | 69.35 | 70.95 | 70.95 | 0.14% | 16,963,580 |
| Feb 17, 2026 | 66.95 | 70.85 | 63.70 | 70.85 | 70.85 | 9.93% | 29,456,350 |
| Feb 16, 2026 | 64.45 | 64.45 | 63.15 | 64.45 | 64.45 | 9.98% | 7,053,647 |
| Feb 13, 2026 | 56.00 | 59.50 | 55.00 | 58.60 | 58.60 | 3.90% | 15,662,510 |
| Feb 12, 2026 | 56.50 | 57.50 | 56.00 | 56.40 | 56.40 | -0.09% | 4,958,904 |
| Feb 11, 2026 | 55.30 | 57.30 | 54.65 | 56.45 | 56.45 | 1.90% | 8,784,011 |
| Feb 10, 2026 | 52.35 | 56.35 | 52.00 | 55.40 | 55.40 | 6.64% | 16,115,430 |
| Feb 9, 2026 | 52.00 | 53.75 | 51.40 | 51.95 | 51.95 | 0.87% | 3,223,578 |
| Feb 6, 2026 | 52.65 | 53.50 | 50.55 | 51.50 | 51.50 | -3.56% | 5,039,107 |
| Feb 5, 2026 | 54.85 | 55.20 | 53.15 | 53.40 | 53.40 | -1.20% | 6,096,630 |
| Feb 4, 2026 | 53.00 | 54.65 | 52.95 | 54.05 | 54.05 | 2.85% | 14,220,910 |
| Feb 3, 2026 | 47.86 | 52.55 | 47.00 | 52.55 | 52.55 | 9.94% | 11,701,570 |
| Feb 2, 2026 | 48.90 | 51.05 | 47.42 | 47.80 | 47.80 | -3.94% | 6,399,029 |
| Jan 30, 2026 | 49.80 | 51.40 | 49.06 | 49.76 | 49.76 | 1.06% | 6,330,559 |
| Jan 29, 2026 | 48.50 | 51.75 | 48.06 | 49.24 | 49.24 | 1.53% | 14,555,060 |
| Jan 28, 2026 | 47.32 | 49.96 | 46.98 | 48.50 | 48.50 | 2.36% | 12,527,627 |
| Jan 27, 2026 | 43.16 | 47.38 | 43.00 | 47.38 | 47.38 | 9.98% | 9,946,248 |
| Jan 26, 2026 | 43.06 | 43.34 | 42.48 | 43.08 | 43.08 | 0.05% | 3,244,598 |
| Jan 23, 2026 | 43.10 | 43.28 | 42.76 | 43.06 | 43.06 | 0.23% | 1,304,160 |
| Jan 22, 2026 | 43.20 | 43.38 | 42.70 | 42.96 | 42.96 | -0.05% | 1,938,637 |
| Jan 21, 2026 | 43.20 | 43.86 | 42.80 | 42.98 | 42.98 | -0.51% | 1,966,835 |
| Jan 20, 2026 | 44.86 | 45.18 | 43.14 | 43.20 | 43.20 | -3.61% | 3,177,600 |
| Jan 19, 2026 | 44.96 | 45.80 | 44.58 | 44.82 | 44.82 | -0.40% | 3,360,004 |
| Jan 16, 2026 | 44.72 | 45.00 | 44.10 | 45.00 | 45.00 | 0.63% | 2,440,352 |
| Jan 15, 2026 | 44.38 | 44.72 | 44.06 | 44.72 | 44.72 | 0.72% | 2,731,493 |
| Jan 14, 2026 | 44.16 | 45.40 | 43.44 | 44.40 | 44.40 | 0.45% | 3,795,006 |
| Jan 13, 2026 | 42.40 | 44.64 | 42.08 | 44.20 | 44.20 | 4.94% | 4,065,633 |
| Jan 12, 2026 | 44.02 | 44.02 | 42.00 | 42.12 | 42.12 | -4.32% | 2,932,627 |
| Jan 9, 2026 | 44.76 | 45.16 | 43.42 | 44.02 | 44.02 | -1.74% | 2,328,881 |
| Jan 8, 2026 | 44.02 | 44.80 | 43.80 | 44.80 | 44.80 | 1.86% | 2,052,831 |
| Jan 7, 2026 | 44.44 | 44.50 | 43.54 | 43.98 | 43.98 | -0.86% | 2,518,818 |
| Jan 6, 2026 | 44.22 | 44.60 | 43.90 | 44.36 | 44.36 | 0.54% | 1,685,977 |
| Jan 5, 2026 | 43.78 | 44.70 | 43.62 | 44.12 | 44.12 | 0.73% | 1,969,186 |
| Jan 2, 2026 | 44.10 | 44.32 | 43.70 | 43.80 | 43.80 | -0.45% | 1,183,617 |
| Dec 31, 2025 | 42.90 | 44.48 | 42.56 | 44.00 | 44.00 | 3.04% | 2,250,029 |
| Dec 30, 2025 | 41.34 | 44.44 | 41.12 | 42.70 | 42.70 | 3.14% | 4,007,019 |
| Dec 29, 2025 | 41.20 | 41.70 | 40.78 | 41.40 | 41.40 | 0.53% | 4,125,300 |
| Dec 26, 2025 | 41.08 | 41.30 | 39.82 | 41.18 | 41.18 | 0.93% | 3,805,144 |
| Dec 25, 2025 | 41.52 | 41.90 | 40.70 | 40.80 | 40.80 | -1.45% | 1,007,599 |
| Dec 24, 2025 | 41.34 | 42.68 | 41.30 | 41.40 | 41.40 | 0.24% | 2,952,744 |
| Dec 23, 2025 | 40.56 | 41.74 | 40.50 | 41.30 | 41.30 | 0.49% | 5,211,661 |
| Dec 22, 2025 | 44.20 | 44.20 | 40.34 | 41.10 | 41.10 | -6.16% | 5,052,814 |
| Dec 19, 2025 | 46.40 | 46.40 | 43.66 | 43.80 | 43.80 | -4.37% | 3,116,720 |
| Dec 18, 2025 | 46.30 | 46.40 | 45.78 | 45.80 | 45.80 | -1.04% | 3,482,484 |
| Dec 17, 2025 | 45.52 | 46.28 | 45.30 | 46.28 | 46.28 | 0.39% | 2,289,374 |
| Dec 16, 2025 | 45.84 | 46.24 | 45.52 | 46.10 | 46.10 | 0.74% | 2,923,455 |
| Dec 15, 2025 | 46.26 | 47.20 | 45.60 | 45.76 | 45.76 | -0.52% | 5,360,165 |
| Dec 12, 2025 | 47.20 | 47.94 | 46.00 | 46.00 | 46.00 | -2.83% | 10,394,560 |
| Dec 11, 2025 | 47.70 | 47.80 | 46.96 | 47.34 | 47.34 | -0.71% | 1,576,523 |
| Dec 10, 2025 | 48.10 | 48.32 | 47.14 | 47.68 | 47.68 | -0.67% | 2,831,825 |
| Dec 9, 2025 | 48.00 | 48.64 | 47.74 | 48.00 | 48.00 | - | 2,489,425 |
| Dec 8, 2025 | 49.10 | 49.20 | 48.00 | 48.00 | 48.00 | -2.28% | 2,287,781 |
| Dec 5, 2025 | 49.66 | 49.66 | 48.64 | 49.12 | 49.12 | -0.57% | 1,896,727 |
| 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 |