Peker Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:PEKGY)
Turkey · Delayed Price · Currency is TRY 1.200
-0.120 (-9.09%)
At close: Oct 15, 2026
IST:PEKGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.25 | 1.37 | 1.19 | 1.20 | 1.20 | -9.09% | 741,874,200 |
| 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 |
| Aug 25, 2026 | 15.13 | 15.25 | 15.03 | 15.17 | 15.17 | 0.26% | 108,312,727 |
| Aug 24, 2026 | 14.84 | 15.39 | 14.81 | 15.13 | 15.13 | 1.61% | 129,637,102 |
| Aug 21, 2026 | 15.12 | 15.25 | 14.77 | 14.89 | 14.89 | -1.72% | 139,399,017 |
| Aug 20, 2026 | 15.13 | 15.36 | 15.04 | 15.15 | 15.15 | -0.07% | 308,172,388 |
| Aug 19, 2026 | 15.14 | 15.19 | 15.02 | 15.16 | 15.16 | 0.13% | 71,069,720 |
| Aug 18, 2026 | 15.34 | 15.67 | 15.00 | 15.14 | 15.14 | -1.82% | 244,774,500 |
| Aug 17, 2026 | 15.35 | 15.51 | 15.26 | 15.42 | 15.42 | 0.13% | 88,666,410 |
| Aug 14, 2026 | 15.25 | 15.53 | 15.25 | 15.40 | 15.40 | 0.65% | 90,552,500 |
| Aug 13, 2026 | 14.73 | 15.49 | 14.65 | 15.30 | 15.30 | 3.38% | 238,680,100 |
| Aug 12, 2026 | 14.41 | 14.84 | 14.36 | 14.80 | 14.80 | 2.78% | 123,887,567 |
| Aug 11, 2026 | 14.39 | 14.56 | 14.27 | 14.40 | 14.40 | - | 134,443,289 |
| Aug 10, 2026 | 14.70 | 14.74 | 14.40 | 14.40 | 14.40 | -2.04% | 201,366,566 |
| Aug 7, 2026 | 14.74 | 14.91 | 14.68 | 14.70 | 14.70 | -0.41% | 286,446,900 |