Skip to main content
logo
Pasifik Gayrimenkul Yatirim Ortakligi A.S. (IST:PSGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.760
-0.180 (-6.12%)
At close: Mar 27, 2026

IST:PSGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.923.012.652.762.76-6.12%638,624,300
Mar 26, 20262.712.942.592.942.949.70%482,872,815
Mar 25, 20262.522.682.412.682.689.84%498,966,500
Mar 24, 20262.202.442.202.442.449.91%196,521,100
Mar 23, 20262.202.242.102.222.220.45%123,912,100
Mar 19, 20262.172.212.142.212.211.38%114,507,900
Mar 18, 20262.212.232.182.182.18-1.36%73,793,920
Mar 17, 20262.152.232.152.212.213.27%102,754,700
Mar 16, 20262.132.182.112.142.140.94%99,315,620
Mar 13, 20262.142.142.082.122.12-0.93%103,710,500
Mar 12, 20262.142.272.122.142.14-0.47%296,114,400
Mar 11, 20262.152.162.102.152.15-102,980,800
Mar 10, 20262.112.152.092.152.153.86%100,429,918
Mar 9, 20262.092.102.022.072.07-1.90%153,262,700
Mar 6, 20262.192.192.092.112.11-3.65%107,843,200
Mar 5, 20262.192.232.172.192.190.92%71,004,350
Mar 4, 20262.142.212.112.172.172.36%133,809,200
Mar 3, 20262.132.202.112.122.12-0.47%165,337,700
Mar 2, 20262.052.162.052.132.13-4.91%168,889,500
Feb 27, 20262.302.362.222.242.24-2.61%143,722,700
Feb 26, 20262.272.342.262.302.301.32%148,478,000
Feb 25, 20262.372.382.272.272.27-3.81%137,788,900
Feb 24, 20262.442.452.352.362.36-3.28%153,505,400
Feb 23, 20262.522.562.442.442.44-2.01%163,095,700
Feb 20, 20262.502.552.482.492.490.40%125,614,233
Feb 19, 20262.572.582.472.482.48-3.13%106,860,400
Feb 18, 20262.652.662.552.562.56-3.40%182,043,382
Feb 17, 20262.712.712.652.652.65-2.21%150,796,100
Feb 16, 20262.682.732.672.712.712.26%301,499,200
Feb 13, 20262.662.672.622.652.65-0.38%118,862,000
Feb 12, 20262.552.692.552.662.664.72%266,177,600
Feb 11, 20262.552.582.532.542.54-1.17%228,631,900
Feb 10, 20262.562.612.552.572.570.78%163,972,400
Feb 9, 20262.552.582.532.552.550.79%125,064,000
Feb 6, 20262.582.592.512.532.53-1.94%127,108,900
Feb 5, 20262.682.732.572.582.58-3.73%450,842,800
Feb 4, 20262.752.772.682.682.68-2.19%149,586,400
Feb 3, 20262.742.772.702.742.74-143,811,900
Feb 2, 20262.702.762.642.742.740.37%228,626,100
Jan 30, 20262.762.782.722.732.73-0.73%119,719,200
Jan 29, 20262.732.792.722.752.751.10%202,264,300
Jan 28, 20262.822.842.722.722.72-3.55%254,443,300
Jan 27, 20262.882.922.802.822.82-1.74%223,677,200
Jan 26, 20262.973.052.872.872.87-1.37%292,425,800
Jan 23, 20262.832.932.782.912.913.56%254,262,100
Jan 22, 20262.943.112.782.812.81-4.10%794,152,200
Jan 21, 20262.802.982.792.932.935.02%357,096,600
Jan 20, 20262.802.842.772.792.79-203,246,900
Jan 19, 20262.762.832.762.792.791.82%189,148,200
Jan 16, 20262.712.892.672.742.741.48%487,535,719