Peker Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:PEKGY)
Turkey
· Delayed Price · Currency is TRY 13.25
+0.23 (1.77%)
Last updated: Mar 9, 2026, 3:36 PM GMT+3
IST:PEKGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.50 | 13.15 | 12.45 | 13.02 | 13.02 | 4.58% | 254,125,800 |
| Mar 5, 2026 | 12.12 | 12.67 | 12.07 | 12.45 | 12.45 | 3.75% | 287,149,800 |
| Mar 4, 2026 | 12.07 | 12.27 | 11.71 | 12.00 | 12.00 | 1.35% | 250,907,600 |
| Mar 3, 2026 | 11.80 | 12.17 | 11.71 | 11.84 | 11.84 | 0.42% | 205,740,300 |
| Mar 2, 2026 | 12.01 | 12.19 | 11.61 | 11.79 | 11.79 | -8.60% | 236,317,600 |
| Feb 27, 2026 | 13.14 | 13.29 | 12.89 | 12.90 | 12.90 | -0.77% | 243,161,200 |
| Feb 26, 2026 | 13.02 | 13.11 | 12.96 | 13.00 | 13.00 | - | 211,981,600 |
| Feb 25, 2026 | 13.05 | 13.24 | 12.90 | 13.00 | 13.00 | 0.08% | 210,069,200 |
| Feb 24, 2026 | 13.01 | 13.46 | 12.90 | 12.99 | 12.99 | 0.39% | 254,720,200 |
| Feb 23, 2026 | 12.28 | 13.21 | 12.23 | 12.94 | 12.94 | 6.94% | 301,271,100 |
| Feb 20, 2026 | 12.11 | 12.19 | 11.99 | 12.10 | 12.10 | 0.41% | 155,114,300 |
| Feb 19, 2026 | 12.10 | 12.24 | 12.02 | 12.05 | 12.05 | -0.08% | 168,504,200 |
| Feb 18, 2026 | 12.30 | 12.31 | 12.06 | 12.06 | 12.06 | -0.41% | 131,718,300 |
| Feb 17, 2026 | 12.06 | 12.37 | 11.92 | 12.11 | 12.11 | 0.67% | 184,859,500 |
| Feb 16, 2026 | 12.19 | 12.27 | 11.86 | 12.03 | 12.03 | -0.25% | 143,068,100 |
| Feb 13, 2026 | 11.90 | 12.36 | 11.76 | 12.06 | 12.06 | 3.70% | 309,609,700 |
| Feb 12, 2026 | 11.50 | 11.82 | 11.32 | 11.63 | 11.63 | 3.47% | 213,360,900 |
| Feb 11, 2026 | 11.15 | 11.53 | 10.97 | 11.24 | 11.24 | 1.17% | 254,874,000 |
| Feb 10, 2026 | 10.18 | 11.11 | 10.07 | 11.11 | 11.11 | 10.00% | 280,298,000 |
| Feb 9, 2026 | 10.10 | 10.26 | 10.09 | 10.10 | 10.10 | 0.80% | 120,129,000 |
| Feb 6, 2026 | 10.10 | 10.26 | 10.00 | 10.02 | 10.02 | 0.10% | 115,483,300 |
| Feb 5, 2026 | 10.25 | 10.29 | 10.01 | 10.01 | 10.01 | -1.77% | 170,908,500 |
| Feb 4, 2026 | 10.32 | 10.37 | 10.19 | 10.19 | 10.19 | -1.26% | 86,314,780 |
| Feb 3, 2026 | 10.11 | 10.48 | 10.01 | 10.32 | 10.32 | 2.48% | 239,452,800 |
| Feb 2, 2026 | 10.02 | 10.24 | 9.98 | 10.07 | 10.07 | 0.80% | 156,529,600 |
| Jan 30, 2026 | 10.03 | 10.07 | 9.93 | 9.99 | 9.99 | -0.20% | 111,571,400 |
| Jan 29, 2026 | 10.10 | 10.24 | 9.99 | 10.01 | 10.01 | -0.89% | 135,867,100 |
| Jan 28, 2026 | 10.11 | 10.25 | 9.91 | 10.10 | 10.10 | - | 196,073,000 |
| Jan 27, 2026 | 10.20 | 10.40 | 9.95 | 10.10 | 10.10 | 0.40% | 206,186,500 |
| Jan 26, 2026 | 9.80 | 10.25 | 9.65 | 10.06 | 10.06 | -6.16% | 397,857,800 |
| Jan 23, 2026 | 11.91 | 11.94 | 10.72 | 10.72 | 10.72 | -9.99% | 75,530,840 |
| Jan 22, 2026 | 12.37 | 12.52 | 11.91 | 11.91 | 11.91 | -3.64% | 209,250,600 |
| Jan 21, 2026 | 12.08 | 12.36 | 12.00 | 12.36 | 12.36 | 2.57% | 275,559,700 |
| Jan 20, 2026 | 11.80 | 12.14 | 11.74 | 12.05 | 12.05 | 2.47% | 267,943,800 |
| Jan 19, 2026 | 11.64 | 12.36 | 11.39 | 11.76 | 11.76 | 2.26% | 443,561,400 |
| Jan 16, 2026 | 11.37 | 11.69 | 11.34 | 11.50 | 11.50 | 1.77% | 252,220,700 |
| Jan 15, 2026 | 11.34 | 11.42 | 11.10 | 11.30 | 11.30 | - | 161,641,400 |
| Jan 14, 2026 | 11.52 | 11.56 | 11.20 | 11.30 | 11.30 | -2.25% | 219,178,200 |
| Jan 13, 2026 | 11.37 | 11.73 | 11.30 | 11.56 | 11.56 | 1.85% | 257,931,800 |
| Jan 12, 2026 | 11.35 | 11.42 | 10.95 | 11.35 | 11.35 | 0.09% | 243,787,300 |
| Jan 9, 2026 | 11.00 | 11.51 | 10.96 | 11.34 | 11.34 | 3.66% | 211,322,700 |
| Jan 8, 2026 | 10.71 | 11.65 | 10.71 | 10.94 | 10.94 | -8.07% | 617,952,900 |
| Jan 7, 2026 | 13.22 | 13.37 | 11.90 | 11.90 | 11.90 | -9.98% | 313,057,500 |
| Jan 6, 2026 | 13.33 | 13.42 | 13.01 | 13.22 | 13.22 | -0.23% | 295,384,600 |
| Jan 5, 2026 | 12.89 | 13.93 | 12.89 | 13.25 | 13.25 | 2.79% | 422,666,500 |
| Jan 2, 2026 | 12.60 | 13.27 | 12.27 | 12.89 | 12.89 | 2.30% | 470,719,600 |
| Dec 31, 2025 | 13.90 | 13.90 | 12.60 | 12.60 | 12.60 | -10.00% | 823,747,300 |
| Dec 30, 2025 | 15.02 | 15.22 | 13.50 | 14.00 | 14.00 | -6.67% | 1,554,927,000 |
| Dec 29, 2025 | 14.44 | 15.02 | 14.36 | 15.00 | 15.00 | -0.46% | 1,187,330,000 |
| Dec 26, 2025 | 13.90 | 15.53 | 13.85 | 15.07 | 15.07 | 6.73% | 1,006,014,000 |
| Dec 25, 2025 | 14.15 | 14.31 | 14.07 | 14.12 | 14.12 | 0.14% | 202,741,100 |
| Dec 24, 2025 | 13.80 | 14.10 | 13.74 | 14.10 | 14.10 | 2.17% | 412,413,100 |
| Dec 23, 2025 | 13.62 | 13.84 | 13.53 | 13.80 | 13.80 | 1.47% | 297,495,800 |
| Dec 22, 2025 | 13.46 | 13.82 | 13.32 | 13.60 | 13.60 | 1.49% | 381,997,100 |
| Dec 19, 2025 | 12.20 | 13.40 | 12.07 | 13.40 | 13.40 | 9.93% | 473,883,200 |
| Dec 18, 2025 | 12.21 | 12.29 | 12.08 | 12.19 | 12.19 | 0.33% | 218,248,800 |
| Dec 17, 2025 | 12.13 | 12.36 | 12.01 | 12.15 | 12.15 | 0.58% | 288,711,500 |
| Dec 16, 2025 | 11.70 | 12.16 | 11.67 | 12.08 | 12.08 | 3.51% | 309,105,100 |
| Dec 15, 2025 | 11.57 | 11.90 | 11.57 | 11.67 | 11.67 | 1.48% | 251,542,800 |
| Dec 12, 2025 | 10.95 | 11.53 | 10.88 | 11.50 | 11.50 | 6.09% | 357,161,400 |
| Dec 11, 2025 | 10.50 | 10.84 | 10.50 | 10.84 | 10.84 | 1.40% | 428,011,800 |
| Dec 10, 2025 | 11.16 | 11.21 | 10.69 | 10.69 | 10.69 | -3.95% | 216,509,800 |
| Dec 9, 2025 | 11.12 | 11.19 | 10.99 | 11.13 | 11.13 | 0.27% | 174,265,900 |
| Dec 8, 2025 | 11.01 | 11.10 | 10.87 | 11.10 | 11.10 | 1.74% | 334,366,500 |
| 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 |