Pasifik Gayrimenkul Yatirim Ortakligi A.S. (IST:PSGYO)
Turkey · Delayed Price · Currency is TRY 1.970
+0.080 (4.23%)
Sep 25, 2026, 5:45 PM GMT+3
IST:PSGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.89 | 2.01 | 1.89 | 1.95 | - | 3.17% | 54,008,409 |
| Sep 24, 2026 | 1.87 | 1.95 | 1.84 | 1.89 | 1.89 | 0.53% | 108,499,194 |
| Sep 23, 2026 | 2.08 | 2.10 | 1.88 | 1.88 | 1.88 | -9.62% | 202,774,612 |
| Sep 22, 2026 | 1.97 | 2.14 | 1.97 | 2.08 | 2.08 | 2.46% | 162,336,159 |
| Sep 21, 2026 | 2.09 | 2.11 | 2.01 | 2.03 | 2.03 | -8.97% | 214,254,981 |
| Sep 18, 2026 | 2.11 | 2.28 | 2.11 | 2.23 | 2.23 | -4.70% | 240,528,350 |
| Sep 17, 2026 | 2.37 | 2.41 | 2.34 | 2.34 | 2.34 | -9.65% | 35,932,692 |
| Sep 16, 2026 | 2.86 | 2.90 | 2.59 | 2.59 | 2.59 | -9.76% | 142,601,731 |
| Sep 15, 2026 | 3.07 | 3.09 | 2.85 | 2.87 | 2.87 | -6.51% | 139,226,095 |
| Sep 14, 2026 | 3.14 | 3.16 | 3.05 | 3.07 | 3.07 | -1.60% | 89,696,985 |
| Sep 11, 2026 | 3.11 | 3.16 | 3.09 | 3.12 | 3.12 | 0.65% | 106,081,450 |
| Sep 10, 2026 | 3.21 | 3.22 | 3.09 | 3.10 | 3.10 | -3.43% | 99,954,260 |
| Sep 9, 2026 | 3.11 | 3.24 | 3.08 | 3.21 | 3.21 | 3.22% | 137,022,209 |
| Sep 8, 2026 | 3.11 | 3.14 | 3.02 | 3.11 | 3.11 | 0.32% | 109,267,931 |
| Sep 7, 2026 | 3.03 | 3.14 | 3.03 | 3.10 | 3.10 | 2.31% | 123,767,290 |
| Sep 4, 2026 | 2.95 | 3.05 | 2.89 | 3.03 | 3.03 | 2.71% | 137,471,354 |
| Sep 3, 2026 | 3.10 | 3.12 | 2.95 | 2.95 | 2.95 | -4.84% | 104,343,943 |
| Sep 2, 2026 | 3.13 | 3.15 | 2.98 | 3.10 | 3.10 | -1.90% | 191,815,827 |
| Sep 1, 2026 | 3.21 | 3.26 | 2.99 | 3.16 | 3.16 | -1.56% | 154,757,702 |
| Aug 31, 2026 | 3.34 | 3.35 | 3.20 | 3.21 | 3.21 | -3.89% | 79,909,074 |
| Aug 28, 2026 | 3.34 | 3.44 | 3.32 | 3.34 | 3.34 | 0.60% | 123,870,107 |
| Aug 27, 2026 | 3.36 | 3.41 | 3.31 | 3.32 | 3.32 | -0.60% | 67,967,423 |
| Aug 26, 2026 | 3.42 | 3.44 | 3.31 | 3.34 | 3.34 | -1.76% | 141,439,891 |
| Aug 25, 2026 | 3.48 | 3.49 | 3.38 | 3.40 | 3.40 | -2.86% | 123,292,556 |
| Aug 24, 2026 | 3.46 | 3.67 | 3.46 | 3.50 | 3.50 | 2.04% | 279,261,943 |
| Aug 21, 2026 | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | - | 75,679,758 |
| Aug 20, 2026 | 3.45 | 3.48 | 3.40 | 3.43 | 3.43 | - | 66,078,029 |
| Aug 19, 2026 | 3.37 | 3.60 | 3.37 | 3.43 | 3.43 | 1.48% | 180,273,920 |
| Aug 18, 2026 | 3.47 | 3.50 | 3.37 | 3.38 | 3.38 | -2.59% | 69,833,210 |
| Aug 17, 2026 | 3.55 | 3.60 | 3.47 | 3.47 | 3.47 | -1.98% | 74,286,121 |
| Aug 14, 2026 | 3.59 | 3.64 | 3.53 | 3.54 | 3.54 | -0.84% | 91,892,946 |
| Aug 13, 2026 | 3.45 | 3.63 | 3.45 | 3.57 | 3.57 | 3.78% | 148,700,931 |
| Aug 12, 2026 | 3.41 | 3.52 | 3.41 | 3.44 | 3.44 | 0.88% | 94,424,987 |
| Aug 11, 2026 | 3.52 | 3.55 | 3.41 | 3.41 | 3.41 | -3.12% | 89,035,478 |
| Aug 10, 2026 | 3.70 | 3.72 | 3.52 | 3.52 | 3.52 | -4.86% | 213,961,665 |
| Aug 7, 2026 | 3.69 | 4.05 | 3.69 | 3.70 | 3.70 | - | 547,331,038 |
| 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% | 176,154,128 |
| 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% | 338,628,219 |
| 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 |