Peker Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:PEKGY)
Turkey · Delayed Price · Currency is TRY 12.60
+0.15 (1.20%)
At close: Nov 10, 2025
IST:PEKGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 12.66 | 12.73 | 12.58 | 12.62 | 12.62 | 0.08% | 258,905,100 |
| Nov 13, 2025 | 12.62 | 13.10 | 12.61 | 12.61 | 12.61 | - | 275,060,700 |
| Nov 12, 2025 | 12.60 | 12.69 | 12.41 | 12.61 | 12.61 | 0.08% | 225,799,500 |
| Nov 11, 2025 | 12.63 | 12.73 | 12.30 | 12.60 | 12.60 | - | 423,918,200 |
| Nov 10, 2025 | 12.51 | 12.98 | 12.33 | 12.60 | 12.60 | 1.20% | 258,525,700 |
| Nov 7, 2025 | 12.35 | 12.74 | 12.17 | 12.45 | 12.45 | 0.40% | 478,348,700 |
| Nov 6, 2025 | 11.89 | 12.63 | 11.71 | 12.40 | 12.40 | 6.80% | 1,062,154,000 |
| Nov 5, 2025 | 11.56 | 11.66 | 11.50 | 11.61 | 11.61 | 0.52% | 406,030,200 |
| Nov 4, 2025 | 11.57 | 11.71 | 11.50 | 11.55 | 11.55 | -0.17% | 403,386,100 |
| Nov 3, 2025 | 12.06 | 12.20 | 11.57 | 11.57 | 11.57 | -3.58% | 337,181,200 |
| Oct 31, 2025 | 11.88 | 12.14 | 11.63 | 12.00 | 12.00 | 1.78% | 333,860,000 |
| Oct 30, 2025 | 11.33 | 12.10 | 11.26 | 11.79 | 11.79 | 4.52% | 481,551,700 |
| Oct 28, 2025 | 11.33 | 11.42 | 11.25 | 11.28 | 11.28 | -0.18% | 193,676,100 |
| Oct 27, 2025 | 11.35 | 11.49 | 11.22 | 11.30 | 11.30 | 0.09% | 239,910,300 |
| Oct 24, 2025 | 11.39 | 11.61 | 11.20 | 11.29 | 11.29 | 0.80% | 401,095,300 |
| Oct 23, 2025 | 11.20 | 11.38 | 11.10 | 11.20 | 11.20 | -2.61% | 452,309,700 |
| Oct 22, 2025 | 11.93 | 12.13 | 11.18 | 11.50 | 11.50 | -2.13% | 759,812,300 |
| Oct 21, 2025 | 11.31 | 11.87 | 11.24 | 11.75 | 11.75 | 3.98% | 466,640,600 |
| Oct 20, 2025 | 10.85 | 11.30 | 10.73 | 11.30 | 11.30 | 5.71% | 503,601,100 |
| Oct 17, 2025 | 10.45 | 11.07 | 10.17 | 10.69 | 10.69 | 2.69% | 528,068,500 |
| Oct 16, 2025 | 10.70 | 10.89 | 10.13 | 10.41 | 10.41 | -1.14% | 634,107,900 |
| Oct 15, 2025 | 10.59 | 11.19 | 10.41 | 10.53 | 10.53 | 1.06% | 597,905,900 |
| Oct 14, 2025 | 10.25 | 10.65 | 10.18 | 10.42 | 10.42 | 2.56% | 558,528,300 |
| Oct 13, 2025 | 10.00 | 10.46 | 9.96 | 10.16 | 10.16 | 0.89% | 533,183,500 |
| Oct 10, 2025 | 10.25 | 10.54 | 10.05 | 10.07 | 10.07 | -0.79% | 695,587,700 |
| Oct 9, 2025 | 9.30 | 10.15 | 9.23 | 10.15 | 10.15 | 9.97% | 795,189,800 |
| Oct 8, 2025 | 8.70 | 9.40 | 8.61 | 9.23 | 9.23 | 6.58% | 682,071,200 |
| Oct 7, 2025 | 8.24 | 8.84 | 8.17 | 8.66 | 8.66 | 5.35% | 485,325,800 |
| Oct 6, 2025 | 8.13 | 8.63 | 8.08 | 8.22 | 8.22 | 0.12% | 335,204,400 |
| Oct 3, 2025 | 8.53 | 8.54 | 8.20 | 8.21 | 8.21 | -3.53% | 340,188,800 |
| Oct 2, 2025 | 8.88 | 8.88 | 8.51 | 8.51 | 8.51 | -3.08% | 343,985,300 |
| Oct 1, 2025 | 8.95 | 9.02 | 8.74 | 8.78 | 8.78 | -1.90% | 358,167,300 |
| Sep 30, 2025 | 8.84 | 9.18 | 8.63 | 8.95 | 8.95 | 1.70% | 573,354,700 |
| Sep 29, 2025 | 8.27 | 8.98 | 8.27 | 8.80 | 8.80 | 5.77% | 632,371,700 |
| Sep 26, 2025 | 8.55 | 8.70 | 8.24 | 8.32 | 8.32 | 0.24% | 429,404,500 |
| Sep 25, 2025 | 7.77 | 8.63 | 7.70 | 8.30 | 8.30 | 3.88% | 792,875,800 |
| Sep 24, 2025 | 7.35 | 8.00 | 7.34 | 7.99 | 7.99 | 9.75% | 926,334,100 |
| Sep 23, 2025 | 7.25 | 7.42 | 7.20 | 7.28 | 7.28 | 0.41% | 311,967,600 |
| Sep 22, 2025 | 7.31 | 7.55 | 7.12 | 7.25 | 7.25 | 0.14% | 267,912,900 |
| Sep 19, 2025 | 7.23 | 7.29 | 7.14 | 7.24 | 7.24 | 0.14% | 235,391,400 |
| Sep 18, 2025 | 7.20 | 7.37 | 7.14 | 7.23 | 7.23 | 0.98% | 251,235,900 |
| Sep 17, 2025 | 7.20 | 7.41 | 7.11 | 7.16 | 7.16 | -0.14% | 330,862,400 |
| Sep 16, 2025 | 7.16 | 7.37 | 7.11 | 7.17 | 7.17 | 0.14% | 237,903,300 |
| Sep 15, 2025 | 7.01 | 7.39 | 6.90 | 7.16 | 7.16 | 2.29% | 314,232,500 |
| Sep 12, 2025 | 7.01 | 7.31 | 6.83 | 7.00 | 7.00 | -0.14% | 278,489,900 |
| Sep 11, 2025 | 7.29 | 7.33 | 6.96 | 7.01 | 7.01 | -3.97% | 310,615,500 |
| Sep 10, 2025 | 7.60 | 7.67 | 7.29 | 7.30 | 7.30 | -6.29% | 630,348,300 |
| Sep 9, 2025 | 7.10 | 7.79 | 7.05 | 7.79 | 7.79 | 9.87% | 585,241,300 |
| Sep 8, 2025 | 6.98 | 7.50 | 6.96 | 7.09 | 7.09 | 1.72% | 317,749,800 |
| Sep 5, 2025 | 7.09 | 7.14 | 6.91 | 6.97 | 6.97 | -1.41% | 283,614,300 |