Peker Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:PEKGY)
Turkey
· Delayed Price · Currency is TRY 11.13
+0.48 (4.51%)
At close: Dec 4, 2025
IST:PEKGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.16 | 11.33 | 10.91 | 10.91 | 10.91 | -1.98% | 333,393,400 |
| Dec 4, 2025 | 10.68 | 11.29 | 10.64 | 11.13 | 11.13 | 4.51% | 462,484,200 |
| Dec 3, 2025 | 10.77 | 10.80 | 10.53 | 10.65 | 10.65 | 0.19% | 433,284,100 |
| Dec 2, 2025 | 10.30 | 10.91 | 10.23 | 10.63 | 10.63 | 4.22% | 823,422,400 |
| Dec 1, 2025 | 9.96 | 10.71 | 9.90 | 10.20 | 10.20 | 2.41% | 570,299,500 |
| Nov 28, 2025 | 10.84 | 11.00 | 9.96 | 9.96 | 9.96 | -9.95% | 851,416,200 |
| Nov 27, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -9.93% | 54,421,600 |
| Nov 26, 2025 | 13.40 | 13.46 | 12.28 | 12.28 | 12.28 | -9.97% | 363,838,300 |
| Nov 25, 2025 | 13.60 | 14.07 | 13.11 | 13.64 | 13.64 | 0.37% | 1,034,450,000 |
| Nov 24, 2025 | 13.40 | 14.16 | 13.33 | 13.59 | 13.59 | 2.18% | 553,266,300 |
| Nov 21, 2025 | 13.28 | 13.37 | 13.25 | 13.30 | 13.30 | 0.76% | 142,680,400 |
| Nov 20, 2025 | 13.12 | 13.26 | 13.12 | 13.20 | 13.20 | - | 126,473,600 |
| Nov 19, 2025 | 13.15 | 13.36 | 13.05 | 13.20 | 13.20 | - | 292,027,200 |
| Nov 18, 2025 | 12.90 | 13.33 | 12.89 | 13.20 | 13.20 | 2.64% | 264,004,100 |
| Nov 17, 2025 | 12.68 | 12.93 | 12.67 | 12.86 | 12.86 | 1.90% | 296,733,300 |
| Nov 14, 2025 | 12.66 | 12.73 | 12.58 | 12.62 | 12.62 | 0.08% | 258,905,100 |
| Nov 13, 2025 | 12.62 | 13.10 | 12.61 | 12.61 | 12.61 | - | 275,060,700 |
| Nov 12, 2025 | 12.60 | 12.69 | 12.41 | 12.61 | 12.61 | 0.08% | 225,799,500 |
| Nov 11, 2025 | 12.63 | 12.73 | 12.30 | 12.60 | 12.60 | - | 423,918,200 |
| Nov 10, 2025 | 12.51 | 12.98 | 12.33 | 12.60 | 12.60 | 1.20% | 258,525,700 |
| Nov 7, 2025 | 12.35 | 12.74 | 12.17 | 12.45 | 12.45 | 0.40% | 478,348,700 |
| Nov 6, 2025 | 11.89 | 12.63 | 11.71 | 12.40 | 12.40 | 6.80% | 1,062,154,000 |
| Nov 5, 2025 | 11.56 | 11.66 | 11.50 | 11.61 | 11.61 | 0.52% | 406,030,200 |
| Nov 4, 2025 | 11.57 | 11.71 | 11.50 | 11.55 | 11.55 | -0.17% | 403,386,100 |
| Nov 3, 2025 | 12.06 | 12.20 | 11.57 | 11.57 | 11.57 | -3.58% | 337,181,200 |
| Oct 31, 2025 | 11.88 | 12.14 | 11.63 | 12.00 | 12.00 | 1.78% | 333,860,000 |
| Oct 30, 2025 | 11.33 | 12.10 | 11.26 | 11.79 | 11.79 | 4.52% | 481,551,700 |
| Oct 28, 2025 | 11.33 | 11.42 | 11.25 | 11.28 | 11.28 | -0.18% | 193,676,100 |
| Oct 27, 2025 | 11.35 | 11.49 | 11.22 | 11.30 | 11.30 | 0.09% | 239,910,300 |
| Oct 24, 2025 | 11.39 | 11.61 | 11.20 | 11.29 | 11.29 | 0.80% | 401,095,300 |
| Oct 23, 2025 | 11.20 | 11.38 | 11.10 | 11.20 | 11.20 | -2.61% | 452,309,700 |
| Oct 22, 2025 | 11.93 | 12.13 | 11.18 | 11.50 | 11.50 | -2.13% | 759,812,300 |
| Oct 21, 2025 | 11.31 | 11.87 | 11.24 | 11.75 | 11.75 | 3.98% | 466,640,600 |
| Oct 20, 2025 | 10.85 | 11.30 | 10.73 | 11.30 | 11.30 | 5.71% | 503,601,100 |
| Oct 17, 2025 | 10.45 | 11.07 | 10.17 | 10.69 | 10.69 | 2.69% | 528,068,500 |
| Oct 16, 2025 | 10.70 | 10.89 | 10.13 | 10.41 | 10.41 | -1.14% | 634,107,900 |
| Oct 15, 2025 | 10.59 | 11.19 | 10.41 | 10.53 | 10.53 | 1.06% | 597,905,900 |
| Oct 14, 2025 | 10.25 | 10.65 | 10.18 | 10.42 | 10.42 | 2.56% | 558,528,300 |
| Oct 13, 2025 | 10.00 | 10.46 | 9.96 | 10.16 | 10.16 | 0.89% | 533,183,500 |
| Oct 10, 2025 | 10.25 | 10.54 | 10.05 | 10.07 | 10.07 | -0.79% | 695,587,700 |
| Oct 9, 2025 | 9.30 | 10.15 | 9.23 | 10.15 | 10.15 | 9.97% | 795,189,800 |
| Oct 8, 2025 | 8.70 | 9.40 | 8.61 | 9.23 | 9.23 | 6.58% | 682,071,200 |
| Oct 7, 2025 | 8.24 | 8.84 | 8.17 | 8.66 | 8.66 | 5.35% | 485,325,800 |
| Oct 6, 2025 | 8.13 | 8.63 | 8.08 | 8.22 | 8.22 | 0.12% | 335,204,400 |
| Oct 3, 2025 | 8.53 | 8.54 | 8.20 | 8.21 | 8.21 | -3.53% | 340,188,800 |
| Oct 2, 2025 | 8.88 | 8.88 | 8.51 | 8.51 | 8.51 | -3.08% | 343,985,300 |
| Oct 1, 2025 | 8.95 | 9.02 | 8.74 | 8.78 | 8.78 | -1.90% | 358,167,300 |
| Sep 30, 2025 | 8.84 | 9.18 | 8.63 | 8.95 | 8.95 | 1.70% | 573,354,700 |
| Sep 29, 2025 | 8.27 | 8.98 | 8.27 | 8.80 | 8.80 | 5.77% | 632,371,700 |
| Sep 26, 2025 | 8.55 | 8.70 | 8.24 | 8.32 | 8.32 | 0.24% | 429,404,500 |
| Sep 25, 2025 | 7.77 | 8.63 | 7.70 | 8.30 | 8.30 | 3.88% | 792,875,800 |
| Sep 24, 2025 | 7.35 | 8.00 | 7.34 | 7.99 | 7.99 | 9.75% | 926,334,100 |
| Sep 23, 2025 | 7.25 | 7.42 | 7.20 | 7.28 | 7.28 | 0.41% | 311,967,600 |
| Sep 22, 2025 | 7.31 | 7.55 | 7.12 | 7.25 | 7.25 | 0.14% | 267,912,900 |
| Sep 19, 2025 | 7.23 | 7.29 | 7.14 | 7.24 | 7.24 | 0.14% | 235,391,400 |
| Sep 18, 2025 | 7.20 | 7.37 | 7.14 | 7.23 | 7.23 | 0.98% | 251,235,900 |
| Sep 17, 2025 | 7.20 | 7.41 | 7.11 | 7.16 | 7.16 | -0.14% | 330,862,400 |
| Sep 16, 2025 | 7.16 | 7.37 | 7.11 | 7.17 | 7.17 | 0.14% | 237,903,300 |
| Sep 15, 2025 | 7.01 | 7.39 | 6.90 | 7.16 | 7.16 | 2.29% | 314,232,500 |
| Sep 12, 2025 | 7.01 | 7.31 | 6.83 | 7.00 | 7.00 | -0.14% | 278,489,900 |
| Sep 11, 2025 | 7.29 | 7.33 | 6.96 | 7.01 | 7.01 | -3.97% | 310,615,500 |
| Sep 10, 2025 | 7.60 | 7.67 | 7.29 | 7.30 | 7.30 | -6.29% | 630,348,300 |
| Sep 9, 2025 | 7.10 | 7.79 | 7.05 | 7.79 | 7.79 | 9.87% | 585,241,300 |
| Sep 8, 2025 | 6.98 | 7.50 | 6.96 | 7.09 | 7.09 | 1.72% | 317,749,800 |
| Sep 5, 2025 | 7.09 | 7.14 | 6.91 | 6.97 | 6.97 | -1.41% | 283,614,300 |
| Sep 4, 2025 | 7.02 | 7.26 | 6.83 | 7.07 | 7.07 | 1.58% | 450,409,700 |
| Sep 3, 2025 | 7.15 | 7.30 | 6.80 | 6.96 | 6.96 | -1.97% | 721,418,500 |
| Sep 2, 2025 | 7.84 | 8.14 | 7.10 | 7.10 | 7.10 | -7.43% | 1,168,470,000 |
| Sep 1, 2025 | 6.29 | 7.67 | 6.29 | 7.67 | 7.67 | 9.89% | 1,814,676,000 |
| Aug 29, 2025 | 7.14 | 7.69 | 6.98 | 6.98 | 6.98 | -9.94% | 1,473,608,000 |
| Aug 28, 2025 | 7.92 | 8.79 | 7.75 | 7.75 | 7.75 | -9.99% | 1,190,356,000 |
| Aug 27, 2025 | 9.50 | 9.83 | 8.61 | 8.61 | 8.61 | -9.94% | 1,460,776,000 |
| Aug 26, 2025 | 9.58 | 9.94 | 9.22 | 9.56 | 9.56 | -1.65% | 362,605,500 |
| Aug 25, 2025 | 9.25 | 9.75 | 8.92 | 9.72 | 9.72 | 8.00% | 537,938,300 |
| Aug 22, 2025 | 8.50 | 9.00 | 8.33 | 9.00 | 9.00 | 9.89% | 654,712,600 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | -1.33% | 59,345,710 |
| Aug 20, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 55,889,050 |
| Aug 19, 2025 | 8.30 | 8.40 | 7.47 | 8.40 | 8.40 | 1.20% | 84,083,730 |
| Aug 18, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.97% | 57,124,220 |
| Aug 15, 2025 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 8.53% | 52,346,500 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | - | 59,936,010 |
| Aug 13, 2025 | 7.30 | 7.57 | 7.30 | 7.50 | 7.50 | 6.38% | 45,429,300 |
| Aug 12, 2025 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | 3.83% | 50,034,570 |
| Aug 11, 2025 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | - | 59,339,690 |
| Aug 8, 2025 | 6.95 | 7.00 | 6.79 | 6.79 | 6.79 | -2.30% | 88,335,010 |
| Aug 7, 2025 | 6.95 | 6.95 | 6.70 | 6.95 | 6.95 | 9.97% | 123,635,800 |
| Aug 6, 2025 | 5.50 | 6.32 | 5.50 | 6.32 | 6.32 | 9.91% | 141,756,500 |
| Aug 5, 2025 | 5.87 | 5.87 | 5.75 | 5.75 | 5.75 | 7.68% | 78,291,770 |
| Aug 4, 2025 | 4.86 | 5.34 | 4.86 | 5.34 | 5.34 | 9.88% | 87,769,280 |
| Aug 1, 2025 | 5.29 | 5.29 | 4.86 | 4.86 | 4.86 | -9.83% | 263,905,500 |
| Jul 31, 2025 | 5.20 | 5.39 | 5.20 | 5.39 | 5.39 | 10.00% | 68,206,270 |
| Jul 30, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 7.22% | 164,558,300 |
| Jul 29, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 9.86% | 74,335,430 |
| Jul 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 9.76% | 29,405,340 |
| Jul 25, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 9.86% | 30,064,310 |
| Jul 24, 2025 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | 9.87% | 170,537,400 |
| Jul 23, 2025 | 3.54 | 3.54 | 3.14 | 3.14 | 3.14 | -2.48% | 166,781,200 |
| Jul 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 9.90% | 92,459,280 |
| Jul 21, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 9.74% | 47,489,110 |
| Jul 18, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 9.88% | 54,422,550 |