Peker Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:PEKGY)
Turkey · Delayed Price · Currency is TRY 8.58
+0.59 (7.38%)
Last updated: Sep 25, 2025, 3:42 PM GMT+3
IST:PEKGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 7.02 | 7.26 | 6.83 | 7.07 | 7.07 | 1.58% | 450,409,700 |
| Sep 3, 2025 | 7.15 | 7.30 | 6.80 | 6.96 | 6.96 | -1.97% | 721,418,500 |
| Sep 2, 2025 | 7.84 | 8.14 | 7.10 | 7.10 | 7.10 | -7.43% | 1,168,470,000 |
| Sep 1, 2025 | 6.29 | 7.67 | 6.29 | 7.67 | 7.67 | 9.89% | 1,814,676,000 |
| Aug 29, 2025 | 7.14 | 7.69 | 6.98 | 6.98 | 6.98 | -9.94% | 1,473,608,000 |
| Aug 28, 2025 | 7.92 | 8.79 | 7.75 | 7.75 | 7.75 | -9.99% | 1,190,356,000 |
| Aug 27, 2025 | 9.50 | 9.83 | 8.61 | 8.61 | 8.61 | -9.94% | 1,460,776,000 |
| Aug 26, 2025 | 9.58 | 9.94 | 9.22 | 9.56 | 9.56 | -1.65% | 362,605,500 |
| Aug 25, 2025 | 9.25 | 9.75 | 8.92 | 9.72 | 9.72 | 8.00% | 537,938,300 |
| Aug 22, 2025 | 8.50 | 9.00 | 8.33 | 9.00 | 9.00 | 9.89% | 654,712,600 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | -1.33% | 59,345,710 |
| Aug 20, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 55,889,050 |
| Aug 19, 2025 | 8.30 | 8.40 | 7.47 | 8.40 | 8.40 | 1.20% | 84,083,730 |
| Aug 18, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.97% | 57,124,220 |
| Aug 15, 2025 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 8.53% | 52,346,500 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | - | 59,936,010 |
| Aug 13, 2025 | 7.30 | 7.57 | 7.30 | 7.50 | 7.50 | 6.38% | 45,429,300 |
| Aug 12, 2025 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | 3.83% | 50,034,570 |
| Aug 11, 2025 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | - | 59,339,690 |
| Aug 8, 2025 | 6.95 | 7.00 | 6.79 | 6.79 | 6.79 | -2.30% | 88,335,010 |
| Aug 7, 2025 | 6.95 | 6.95 | 6.70 | 6.95 | 6.95 | 9.97% | 123,635,800 |
| Aug 6, 2025 | 5.50 | 6.32 | 5.50 | 6.32 | 6.32 | 9.91% | 141,756,500 |
| Aug 5, 2025 | 5.87 | 5.87 | 5.75 | 5.75 | 5.75 | 7.68% | 78,291,770 |
| Aug 4, 2025 | 4.86 | 5.34 | 4.86 | 5.34 | 5.34 | 9.88% | 87,769,280 |
| Aug 1, 2025 | 5.29 | 5.29 | 4.86 | 4.86 | 4.86 | -9.83% | 263,905,500 |
| Jul 31, 2025 | 5.20 | 5.39 | 5.20 | 5.39 | 5.39 | 10.00% | 68,206,270 |
| Jul 30, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 7.22% | 164,558,300 |
| Jul 29, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 9.86% | 74,335,430 |
| Jul 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 9.76% | 29,405,340 |
| Jul 25, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 9.86% | 30,064,310 |
| Jul 24, 2025 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | 9.87% | 170,537,400 |
| Jul 23, 2025 | 3.54 | 3.54 | 3.14 | 3.14 | 3.14 | -2.48% | 166,781,200 |
| Jul 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 9.90% | 92,459,280 |
| Jul 21, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 9.74% | 47,489,110 |