Pasifik Gayrimenkul Yatirim Ortakligi A.S. (IST:PSGYO)
Turkey · Delayed Price · Currency is TRY 1.240
+0.110 (9.73%)
Nov 4, 2026, 6:05 PM GMT+3
IST:PSGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | 9.73% | 34,975,242 |
| Nov 3, 2026 | 1.03 | 1.13 | 1.02 | 1.13 | 1.13 | 9.71% | 43,314,673 |
| Nov 2, 2026 | 1.08 | 1.08 | 0.98 | 1.03 | 1.03 | -4.63% | 81,869,074 |
| Oct 30, 2026 | 1.03 | 1.18 | 1.03 | 1.08 | 1.08 | -1.82% | 153,265,796 |
| Oct 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.84% | 6,897,028 |
| Oct 27, 2026 | 1.30 | 1.31 | 1.22 | 1.22 | 1.22 | -6.15% | 50,721,231 |
| Oct 26, 2026 | 1.32 | 1.35 | 1.25 | 1.30 | 1.30 | - | 52,808,363 |
| Oct 23, 2026 | 1.37 | 1.38 | 1.24 | 1.30 | 1.30 | -5.11% | 72,911,227 |
| Oct 22, 2026 | 1.42 | 1.45 | 1.37 | 1.37 | 1.37 | -4.20% | 62,179,098 |
| Oct 21, 2026 | 1.55 | 1.55 | 1.42 | 1.43 | 1.43 | -7.74% | 67,100,707 |
| Oct 20, 2026 | 1.57 | 1.60 | 1.52 | 1.55 | 1.55 | -0.64% | 69,084,536 |
| Oct 19, 2026 | 1.69 | 1.71 | 1.55 | 1.56 | 1.56 | -7.14% | 60,621,409 |
| Oct 16, 2026 | 1.71 | 1.74 | 1.68 | 1.68 | 1.68 | -4.00% | 48,849,725 |
| Oct 15, 2026 | 1.72 | 1.77 | 1.69 | 1.75 | 1.75 | 1.74% | 86,729,567 |
| Oct 14, 2026 | 1.74 | 1.75 | 1.67 | 1.72 | 1.72 | -0.58% | 68,280,266 |
| Oct 13, 2026 | 1.74 | 1.76 | 1.70 | 1.73 | 1.73 | -0.57% | 61,325,566 |
| Oct 12, 2026 | 1.74 | 1.79 | 1.72 | 1.74 | 1.74 | 0.58% | 79,960,918 |
| Oct 9, 2026 | 1.73 | 1.79 | 1.71 | 1.73 | 1.73 | 0.58% | 92,939,714 |
| Oct 8, 2026 | 1.68 | 1.72 | 1.62 | 1.72 | 1.72 | 2.38% | 137,934,463 |
| Oct 7, 2026 | 1.69 | 1.77 | 1.67 | 1.68 | 1.68 | -0.59% | 109,989,602 |
| Oct 6, 2026 | 1.68 | 1.72 | 1.64 | 1.69 | 1.69 | 1.20% | 71,064,272 |
| Oct 5, 2026 | 1.71 | 1.75 | 1.66 | 1.67 | 1.67 | -1.18% | 109,649,097 |
| Oct 2, 2026 | 1.71 | 1.75 | 1.66 | 1.69 | 1.69 | -0.59% | 129,081,597 |
| Oct 1, 2026 | 1.64 | 1.73 | 1.61 | 1.70 | 1.70 | 5.59% | 153,174,684 |
| Sep 30, 2026 | 1.53 | 1.70 | 1.45 | 1.61 | 1.61 | 0.63% | 500,087,482 |
| Sep 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -9.60% | 8,834,122 |
| Sep 28, 2026 | 1.78 | 1.82 | 1.77 | 1.77 | 1.77 | -9.69% | 91,433,568 |
| Sep 25, 2026 | 1.89 | 2.01 | 1.89 | 1.96 | 1.96 | 3.70% | 97,493,113 |
| 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 |