Pasifik Gayrimenkul Yatirim Ortakligi A.S. (IST:PSGYO)
Turkey · Delayed Price · Currency is TRY 3.700
+0.030 (0.82%)
At close: Aug 6, 2026
IST:PSGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.67 | 3.79 | 3.65 | 3.70 | 3.70 | 0.82% | 305,711,316 |
| Aug 5, 2026 | 3.78 | 3.90 | 3.67 | 3.67 | 3.67 | -3.17% | 183,128,966 |
| Aug 4, 2026 | 3.60 | 3.86 | 3.57 | 3.79 | 3.79 | 4.99% | 240,773,799 |
| Aug 3, 2026 | 3.49 | 3.64 | 3.40 | 3.61 | 3.61 | 3.44% | 176,154,100 |
| Jul 31, 2026 | 3.55 | 3.58 | 3.46 | 3.49 | 3.49 | -1.41% | 79,617,260 |
| Jul 30, 2026 | 3.49 | 3.71 | 3.42 | 3.54 | 3.54 | 0.57% | 321,509,055 |
| Jul 29, 2026 | 3.74 | 3.74 | 3.52 | 3.52 | 3.52 | -5.88% | 282,917,924 |
| Jul 28, 2026 | 3.79 | 3.97 | 3.68 | 3.74 | 3.74 | -1.58% | 337,404,781 |
| Jul 27, 2026 | 3.75 | 3.83 | 3.70 | 3.80 | 3.80 | 1.60% | 298,192,972 |
| Jul 24, 2026 | 3.99 | 4.25 | 3.71 | 3.74 | 3.74 | -5.56% | 789,936,034 |
| Jul 23, 2026 | 3.61 | 3.96 | 3.61 | 3.96 | 3.96 | 10.00% | 532,717,709 |
| Jul 22, 2026 | 3.28 | 3.60 | 3.28 | 3.60 | 3.60 | 9.76% | 338,628,200 |
| Jul 21, 2026 | 3.33 | 3.37 | 3.16 | 3.28 | 3.28 | -0.91% | 342,501,616 |
| Jul 20, 2026 | 3.35 | 3.43 | 3.28 | 3.31 | 3.31 | 0.61% | 278,000,566 |
| Jul 17, 2026 | 3.36 | 3.40 | 3.24 | 3.29 | 3.29 | 0.92% | 225,202,974 |
| Jul 16, 2026 | 3.12 | 3.30 | 3.10 | 3.26 | 3.26 | 5.16% | 306,207,932 |
| Jul 14, 2026 | 3.15 | 3.17 | 3.09 | 3.10 | 3.10 | - | 127,151,296 |
| Jul 13, 2026 | 3.14 | 3.17 | 3.06 | 3.10 | 3.10 | -2.21% | 121,723,149 |
| Jul 10, 2026 | 3.17 | 3.23 | 3.16 | 3.17 | 3.17 | - | 72,813,942 |
| Jul 9, 2026 | 3.26 | 3.28 | 3.15 | 3.17 | 3.17 | -2.46% | 136,875,125 |
| Jul 8, 2026 | 3.49 | 3.65 | 3.25 | 3.25 | 3.25 | -7.14% | 395,417,947 |
| Jul 7, 2026 | 3.52 | 3.74 | 3.50 | 3.50 | 3.50 | -1.41% | 380,610,255 |
| Jul 6, 2026 | 3.42 | 3.55 | 3.39 | 3.55 | 3.55 | 4.41% | 222,885,861 |
| Jul 3, 2026 | 3.39 | 3.44 | 3.36 | 3.40 | 3.40 | - | 267,231,006 |
| Jul 2, 2026 | 3.53 | 3.55 | 3.38 | 3.40 | 3.40 | -2.86% | 366,591,871 |
| Jul 1, 2026 | 3.47 | 3.53 | 3.47 | 3.50 | 3.50 | 0.57% | 184,581,011 |
| Jun 30, 2026 | 3.51 | 3.53 | 3.44 | 3.48 | 3.48 | 0.29% | 274,109,435 |
| Jun 29, 2026 | 3.60 | 3.60 | 3.44 | 3.47 | 3.47 | -2.80% | 244,727,368 |
| Jun 26, 2026 | 3.59 | 3.68 | 3.50 | 3.57 | 3.57 | -0.55% | 767,100,023 |
| Jun 25, 2026 | 3.49 | 3.73 | 3.48 | 3.60 | 3.59 | 4.65% | 784,551,370 |
| Jun 24, 2026 | 3.71 | 3.77 | 3.44 | 3.44 | 3.43 | -8.27% | 879,933,290 |
| Jun 23, 2026 | 4.00 | 4.09 | 3.75 | 3.75 | 3.74 | -6.72% | 755,186,247 |
| Jun 22, 2026 | 3.99 | 4.27 | 3.90 | 4.02 | 4.01 | 0.50% | 1,516,688,437 |
| Jun 19, 2026 | 3.82 | 4.00 | 3.69 | 4.00 | 3.99 | 4.44% | 823,424,600 |
| Jun 18, 2026 | 3.81 | 3.91 | 3.66 | 3.83 | 3.82 | - | 990,894,100 |
| Jun 17, 2026 | 3.70 | 3.97 | 3.53 | 3.83 | 3.82 | 5.22% | 1,469,609,000 |
| Jun 16, 2026 | 3.33 | 3.64 | 3.27 | 3.64 | 3.63 | 9.97% | 849,474,100 |
| Jun 15, 2026 | 3.29 | 3.32 | 3.26 | 3.31 | 3.30 | 1.85% | 201,784,300 |
| Jun 12, 2026 | 3.28 | 3.34 | 3.24 | 3.25 | 3.24 | - | 258,858,000 |
| Jun 11, 2026 | 3.37 | 3.37 | 3.23 | 3.25 | 3.24 | -0.61% | 328,370,400 |
| Jun 10, 2026 | 3.38 | 3.38 | 3.18 | 3.27 | 3.26 | - | 201,463,900 |
| Jun 9, 2026 | 3.42 | 3.71 | 3.25 | 3.27 | 3.26 | -4.11% | 460,707,800 |
| Jun 8, 2026 | 3.30 | 3.49 | 3.19 | 3.41 | 3.40 | 3.33% | 571,343,822 |
| Jun 5, 2026 | 3.32 | 3.45 | 3.26 | 3.30 | 3.29 | -0.60% | 516,312,100 |
| Jun 4, 2026 | 3.08 | 3.36 | 3.06 | 3.32 | 3.31 | 8.14% | 434,192,500 |
| Jun 3, 2026 | 3.19 | 3.20 | 3.05 | 3.07 | 3.06 | -3.15% | 147,951,600 |
| Jun 2, 2026 | 3.10 | 3.19 | 3.03 | 3.17 | 3.16 | 3.26% | 161,704,600 |
| Jun 1, 2026 | 3.18 | 3.26 | 3.06 | 3.07 | 3.06 | -2.85% | 120,531,100 |
| May 26, 2026 | 3.17 | 3.30 | 3.16 | 3.16 | 3.15 | -0.32% | 69,802,050 |
| May 25, 2026 | 3.02 | 3.23 | 2.99 | 3.17 | 3.16 | 4.97% | 158,107,200 |