Peker Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:PEKGY)
Turkey · Delayed Price · Currency is TRY 6.96
-0.14 (-1.97%)
Last updated: Sep 3, 2025, 12:19 PM GMT+3
IST:PEKGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.15 | 7.30 | 6.80 | 6.96 | - | -1.97% | 721,418,509 |
| Sep 2, 2025 | 7.84 | 8.14 | 7.10 | 7.10 | - | -7.43% | 94,728,899 |
| Sep 1, 2025 | 6.29 | 7.67 | 6.29 | 7.67 | - | 9.89% | 740,934,537 |
| Aug 29, 2025 | 7.14 | 7.69 | 6.98 | 6.98 | - | -9.94% | 399,866,992 |
| Aug 28, 2025 | 7.92 | 8.79 | 7.75 | 7.75 | - | -9.99% | 116,614,880 |
| Aug 27, 2025 | 9.50 | 9.83 | 8.61 | 8.61 | - | -9.94% | 387,035,034 |
| Aug 26, 2025 | 9.58 | 9.94 | 9.22 | 9.56 | - | -1.65% | 362,605,574 |
| Aug 25, 2025 | 9.25 | 9.75 | 8.92 | 9.72 | - | 8.00% | 537,938,338 |
| Aug 22, 2025 | 8.50 | 9.00 | 8.33 | 9.00 | - | 9.89% | 654,712,634 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.19 | 8.19 | - | -1.33% | 59,345,716 |
| Aug 20, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | - | -1.19% | 55,889,052 |
| Aug 19, 2025 | 8.30 | 8.40 | 7.47 | 8.40 | - | 1.20% | 84,083,730 |
| Aug 18, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | - | 1.97% | 57,124,224 |
| Aug 15, 2025 | 8.00 | 8.14 | 8.00 | 8.14 | - | 8.53% | 52,346,508 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.30 | 7.50 | - | - | 59,936,019 |
| Aug 13, 2025 | 7.30 | 7.57 | 7.30 | 7.50 | - | 6.38% | 45,429,307 |
| 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 |