Skip to main content
logo
Pasifik Gayrimenkul Yatirim Ortakligi A.S. (IST:PSGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
3.020
+0.270 (9.82%)
At close: Apr 17, 2026

IST:PSGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262.773.022.753.023.029.82%435,310,035
Apr 16, 20262.702.922.612.752.753.38%699,680,300
Apr 15, 20262.442.662.432.662.669.92%287,206,834
Apr 14, 20262.432.492.392.422.420.41%217,386,900
Apr 13, 20262.472.472.412.412.41-2.82%88,848,116
Apr 10, 20262.432.562.422.482.482.90%244,219,142
Apr 9, 20262.422.452.402.412.41-0.41%104,659,000
Apr 8, 20262.432.472.412.422.422.98%136,363,900
Apr 7, 20262.542.552.342.352.35-6.37%243,223,100
Apr 6, 20262.442.662.422.512.513.72%485,637,267
Apr 3, 20262.402.482.402.422.420.83%196,347,000
Apr 2, 20262.412.462.392.402.40-1.64%215,329,197
Apr 1, 20262.502.512.432.442.44-0.81%151,115,862
Mar 31, 20262.512.552.432.462.46-1.99%231,595,286
Mar 30, 20262.732.752.512.512.51-9.06%279,918,241
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