Peker Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:PEKGY)
Turkey · Delayed Price · Currency is TRY 7.57
+0.52 (7.38%)
At close: Aug 13, 2025, 6:00 PM GMT+3
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.30 | 7.57 | 7.30 | 7.57 | - | 7.38% | 33,635,667 |
| Aug 12, 2025 | 7.01 | 7.05 | 7.01 | 7.05 | - | 3.83% | 50,034,579 |
| Aug 11, 2025 | 6.70 | 6.79 | 6.70 | 6.79 | - | - | 59,339,697 |
| Aug 8, 2025 | 6.95 | 7.00 | 6.79 | 6.79 | - | -2.30% | 88,335,015 |
| Aug 7, 2025 | 6.95 | 6.95 | 6.70 | 6.95 | - | 9.97% | 123,635,846 |
| Aug 6, 2025 | 5.50 | 6.32 | 5.50 | 6.32 | - | 9.91% | 141,756,548 |
| Aug 5, 2025 | 5.87 | 5.87 | 5.75 | 5.75 | - | 7.68% | 78,291,778 |
| Aug 4, 2025 | 4.86 | 5.34 | 4.86 | 5.34 | - | 9.88% | 87,769,286 |
| Aug 1, 2025 | 5.29 | 5.29 | 4.86 | 4.86 | - | -9.83% | 263,905,509 |
| Jul 31, 2025 | 5.20 | 5.39 | 5.20 | 5.39 | - | 10.00% | 68,206,277 |
| Jul 30, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | - | 7.22% | 164,558,313 |
| Jul 29, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | - | 9.86% | 74,335,433 |
| Jul 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | 9.76% | 29,405,349 |
| Jul 25, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | - | 9.86% | 30,064,319 |
| Jul 24, 2025 | 3.30 | 3.45 | 3.30 | 3.45 | - | 9.87% | 170,537,445 |
| Jul 23, 2025 | 3.54 | 3.54 | 3.14 | 3.14 | - | -2.48% | 166,781,267 |
| Jul 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | 9.90% | 92,459,289 |
| Jul 21, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | - | 9.74% | 47,489,115 |
| Jul 18, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | - | 9.88% | 54,422,556 |
| Jul 17, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | - | 9.95% | 35,438,062 |
| Jul 16, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | - | 9.95% | 48,563,113 |
| Jul 14, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | 9.84% | 37,121,059 |
| Jul 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | 9.58% | 47,122,565 |
| Jul 10, 2025 | 1.54 | 1.67 | 1.52 | 1.67 | - | 9.87% | 102,715,290 |
| Jul 9, 2025 | 1.39 | 1.52 | 1.30 | 1.52 | - | 9.35% | 227,122,167 |
| Jul 8, 2025 | 1.45 | 1.52 | 1.38 | 1.39 | - | -4.27% | 160,428,435 |
| Jul 7, 2025 | 1.41 | 1.52 | 1.37 | 1.45 | - | -1.63% | 179,215,688 |
| Jul 4, 2025 | 1.40 | 1.55 | 1.40 | 1.48 | - | -4.53% | 279,841,794 |
| Jul 3, 2025 | 1.46 | 1.56 | 1.42 | 1.55 | - | 4.74% | 115,433,148 |
| Jul 2, 2025 | 1.48 | 1.52 | 1.44 | 1.48 | - | -23.52% | 112,487,872 |
| Jul 1, 2025 | 1.98 | 1.99 | 1.86 | 1.93 | - | -2.03% | 100,748,885 |
| Jun 30, 2025 | 1.97 | 2.05 | 1.92 | 1.97 | - | -1.99% | 88,305,023 |
| Jun 27, 2025 | 1.90 | 2.06 | 1.83 | 2.01 | - | 2.55% | 127,237,177 |
| Jun 26, 2025 | 2.15 | 2.16 | 1.96 | 1.96 | - | -9.68% | 850,869,597 |
| Jun 25, 2025 | 2.19 | 2.31 | 2.15 | 2.17 | - | 3.33% | 788,685,912 |
| Jun 24, 2025 | 1.97 | 2.10 | 1.83 | 2.10 | - | 9.95% | 1,044,351,498 |
| Jun 23, 2025 | 2.06 | 2.22 | 1.90 | 1.91 | - | -9.48% | 34,656,829 |
| Jun 20, 2025 | 2.31 | 2.42 | 2.11 | 2.11 | - | -9.83% | 724,540,442 |
| Jun 19, 2025 | 2.59 | 2.62 | 2.34 | 2.34 | - | -9.65% | 267,722,854 |
| Jun 18, 2025 | 2.44 | 2.59 | 2.44 | 2.59 | - | 9.75% | 772,824,051 |
| Jun 17, 2025 | 2.23 | 2.36 | 2.19 | 2.36 | - | 9.77% | 1,028,996,766 |
| Jun 16, 2025 | 1.94 | 2.15 | 1.93 | 2.15 | - | 9.69% | 927,872,658 |
| Jun 13, 2025 | 2.05 | 2.05 | 1.69 | 1.96 | - | 4.81% | 2,745,597,738 |
| Jun 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 10.00% | 59,862,467 |
| Jun 11, 2025 | 1.69 | 1.70 | 1.65 | 1.70 | - | 9.68% | 148,973,350 |
| Jun 10, 2025 | 1.43 | 1.55 | 1.42 | 1.55 | - | 9.93% | 579,936,484 |
| Jun 5, 2025 | 1.40 | 1.46 | 1.39 | 1.41 | - | 0.71% | 138,415,272 |
| Jun 4, 2025 | 1.34 | 1.45 | 1.33 | 1.40 | - | 5.26% | 357,803,638 |
| Jun 3, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | - | -5.00% | 334,105,421 |
| Jun 2, 2025 | 1.29 | 1.40 | 1.29 | 1.40 | - | 9.37% | 454,408,328 |