Peker Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:PEKGY)
Turkey · Delayed Price · Currency is TRY 0.8000
+0.0700 (9.59%)
At close: Nov 4, 2026
IST:PEKGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.75 | 0.80 | 0.74 | 0.80 | 0.80 | 9.59% | 145,407,000 |
| Nov 3, 2026 | 0.68 | 0.74 | 0.66 | 0.73 | 0.73 | 4.29% | 192,068,643 |
| Nov 2, 2026 | 0.75 | 0.77 | 0.70 | 0.70 | 0.70 | -9.09% | 255,681,678 |
| Oct 30, 2026 | 0.83 | 0.84 | 0.77 | 0.77 | 0.77 | -9.41% | 129,340,718 |
| Oct 28, 2026 | 0.86 | 0.89 | 0.84 | 0.85 | 0.85 | -3.41% | 65,929,933 |
| Oct 27, 2026 | 0.82 | 0.92 | 0.81 | 0.88 | 0.88 | 4.76% | 452,604,587 |
| Oct 26, 2026 | 0.91 | 0.92 | 0.82 | 0.84 | 0.84 | -5.62% | 198,784,608 |
| Oct 23, 2026 | 0.85 | 0.98 | 0.81 | 0.89 | 0.89 | -1.11% | 660,601,750 |
| Oct 22, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -10.00% | 159,342,418 |
| Oct 21, 2026 | 1.11 | 1.12 | 1.00 | 1.00 | 1.00 | -9.91% | 267,300,533 |
| Oct 20, 2026 | 1.19 | 1.24 | 1.09 | 1.11 | 1.11 | -7.50% | 532,902,243 |
| Oct 19, 2026 | 1.36 | 1.45 | 1.19 | 1.20 | 1.20 | -9.09% | 963,702,796 |
| Oct 16, 2026 | 1.17 | 1.32 | 1.12 | 1.32 | 1.32 | 10.00% | 635,084,713 |
| Oct 15, 2026 | 1.25 | 1.37 | 1.19 | 1.20 | 1.20 | -9.09% | 741,874,217 |
| Oct 14, 2026 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -9.59% | 574,864,919 |
| Oct 13, 2026 | 1.58 | 1.61 | 1.46 | 1.46 | 1.46 | -9.88% | 561,312,955 |
| Oct 12, 2026 | 1.67 | 1.96 | 1.62 | 1.62 | 1.62 | -9.50% | 1,336,633,453 |
| Oct 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -9.60% | 8,300,432 |
| Oct 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -9.59% | 1,446,956 |
| Oct 7, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -9.88% | 878,129 |
| Oct 6, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -10.00% | 604,301 |
| Oct 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 3,225,563 |
| Oct 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -9.91% | 801,276 |
| Oct 1, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -10.00% | 839,276 |
| Sep 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -9.98% | 323,136 |
| Sep 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -9.87% | 178,086 |
| Sep 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -9.88% | 450,107 |
| Sep 25, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -9.96% | 390,449 |
| Sep 24, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -9.94% | 485,936 |
| Sep 23, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -9.96% | 342,225 |
| Sep 22, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -9.88% | 1,345,933 |
| Sep 21, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -9.95% | 434,219 |
| Sep 18, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -9.92% | 4,698,180 |
| Sep 17, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -9.97% | 1,500,846 |
| Sep 16, 2026 | 11.68 | 11.68 | 10.53 | 10.53 | 10.53 | -10.00% | 44,574,910 |
| Sep 15, 2026 | 11.71 | 11.90 | 11.58 | 11.70 | 11.70 | - | 123,984,595 |
| Sep 14, 2026 | 12.19 | 12.19 | 11.59 | 11.70 | 11.70 | -2.50% | 114,355,822 |
| Sep 11, 2026 | 12.28 | 13.12 | 11.91 | 12.00 | 12.00 | 0.59% | 289,588,079 |
| Sep 10, 2026 | 11.93 | 11.93 | 11.34 | 11.93 | 11.93 | 9.95% | 389,593,266 |
| Sep 9, 2026 | 10.51 | 11.24 | 10.51 | 10.85 | 10.85 | 1.88% | 201,661,969 |
| Sep 8, 2026 | 10.65 | 10.83 | 10.35 | 10.65 | 10.65 | 0.47% | 173,626,389 |
| Sep 7, 2026 | 10.49 | 10.94 | 10.30 | 10.60 | 10.60 | 0.95% | 337,702,032 |
| Sep 4, 2026 | 10.62 | 11.20 | 10.35 | 10.50 | 10.50 | -8.70% | 731,394,579 |
| Sep 3, 2026 | 11.50 | 12.37 | 11.50 | 11.50 | 11.50 | -9.95% | 274,362,621 |
| Sep 2, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -9.94% | 11,927,544 |
| Sep 1, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -9.97% | 19,487,876 |
| Aug 31, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -10.00% | 12,705,418 |
| Aug 28, 2026 | 16.25 | 18.05 | 15.71 | 17.50 | 17.50 | 6.06% | 292,820,398 |
| Aug 27, 2026 | 16.25 | 16.87 | 15.51 | 16.50 | 16.50 | 1.85% | 209,013,153 |
| Aug 26, 2026 | 15.14 | 16.68 | 15.06 | 16.20 | 16.20 | 6.79% | 127,204,565 |