Skip to main content
Peker Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:PEKGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.46
+0.22 (1.35%)
Last updated: Apr 29, 2026, 12:25 PM GMT+3

IST:PEKGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0516.7615.8316.24-1.63%121,819,504
Apr 27, 202614.5915.9814.3715.9815.989.98%383,316,900
Apr 24, 202614.4214.7814.2314.5314.530.90%208,163,700
Apr 22, 202614.4314.5914.2014.4014.40-0.28%227,628,700
Apr 21, 202614.4214.6614.0714.4414.440.14%240,420,700
Apr 20, 202614.3414.4513.0214.4214.420.28%330,124,000
Apr 17, 202613.8314.5413.7614.3814.383.45%297,043,000
Apr 16, 202614.0014.0713.8213.9013.90-0.71%120,404,300
Apr 15, 202613.8014.1313.6014.0014.001.67%171,988,900
Apr 14, 202613.5013.8713.2513.7713.772.91%204,824,100
Apr 13, 202613.6013.6713.3013.3813.38-2.34%111,932,500
Apr 10, 202613.9614.1913.6913.7013.70-1.65%130,080,200
Apr 9, 202613.7314.3513.5913.9313.931.46%187,077,700
Apr 8, 202613.9014.0813.7013.7313.731.40%140,780,000
Apr 7, 202614.2014.3113.5413.5413.54-4.31%227,050,800
Apr 6, 202614.0814.4313.9114.1514.150.93%188,825,600
Apr 3, 202613.4014.1313.1414.0214.024.63%261,118,800
Apr 2, 202614.1314.1313.4013.4013.40-5.57%243,461,300
Apr 1, 202614.3814.6513.9914.1914.19-0.77%180,813,900
Mar 31, 202614.3514.5413.9314.3014.30-165,869,700
Mar 30, 202614.9014.9114.3014.3014.30-4.03%179,949,900
Mar 27, 202615.1915.3214.6614.9014.90-1.84%219,372,600
Mar 26, 202614.7515.4414.1015.1815.182.92%318,978,500
Mar 25, 202614.3514.9914.2414.7514.753.87%307,787,800
Mar 24, 202612.9914.2812.8014.2014.209.31%318,552,000
Mar 23, 202613.3013.4812.7712.9912.99-1.89%180,207,400
Mar 19, 202613.5513.6913.2413.2413.24-2.58%113,128,000
Mar 18, 202613.6113.8213.4313.5913.59-0.15%206,690,000
Mar 17, 202613.6513.7012.8813.6113.611.57%378,876,400
Mar 16, 202613.1113.6712.9813.4013.402.29%244,209,500
Mar 13, 202614.0614.2712.9913.1013.10-6.29%721,318,200
Mar 12, 202614.2114.3713.6713.9813.98-1.62%330,372,900
Mar 11, 202613.8614.4413.4514.2114.213.42%290,817,600
Mar 10, 202613.3513.9513.2913.7413.744.33%220,488,500
Mar 9, 202612.9113.2912.9113.1713.171.15%190,355,300
Mar 6, 202612.5013.1512.4513.0213.024.58%254,125,800
Mar 5, 202612.1212.6712.0712.4512.453.75%287,149,800
Mar 4, 202612.0712.2711.7112.0012.001.35%250,907,600
Mar 3, 202611.8012.1711.7111.8411.840.42%205,740,300
Mar 2, 202612.0112.1911.6111.7911.79-8.60%236,317,600
Feb 27, 202613.1413.2912.8912.9012.90-0.77%243,161,200
Feb 26, 202613.0213.1112.9613.0013.00-211,981,600
Feb 25, 202613.0513.2412.9013.0013.000.08%210,069,200
Feb 24, 202613.0113.4612.9012.9912.990.39%254,720,200
Feb 23, 202612.2813.2112.2312.9412.946.94%301,271,100
Feb 20, 202612.1112.1911.9912.1012.100.41%155,114,300
Feb 19, 202612.1012.2412.0212.0512.05-0.08%168,504,200
Feb 18, 202612.3012.3112.0612.0612.06-0.41%131,718,300
Feb 17, 202612.0612.3711.9212.1112.110.67%184,859,500
Feb 16, 202612.1912.2711.8612.0312.03-0.25%143,068,100
Feb 13, 202611.9012.3611.7612.0612.063.70%309,609,700
Feb 12, 202611.5011.8211.3211.6311.633.47%213,360,900
Feb 11, 202611.1511.5310.9711.2411.241.17%254,874,000
Feb 10, 202610.1811.1110.0711.1111.1110.00%280,298,000
Feb 9, 202610.1010.2610.0910.1010.100.80%120,129,000
Feb 6, 202610.1010.2610.0010.0210.020.10%115,483,300
Feb 5, 202610.2510.2910.0110.0110.01-1.77%170,908,500
Feb 4, 202610.3210.3710.1910.1910.19-1.26%86,314,780
Feb 3, 202610.1110.4810.0110.3210.322.48%239,452,800
Feb 2, 202610.0210.249.9810.0710.070.80%156,529,600
Jan 30, 202610.0310.079.939.999.99-0.20%111,571,400
Jan 29, 202610.1010.249.9910.0110.01-0.89%135,867,100
Jan 28, 202610.1110.259.9110.1010.10-196,073,000
Jan 27, 202610.2010.409.9510.1010.100.40%206,186,500
Jan 26, 20269.8010.259.6510.0610.06-6.16%397,857,800
Jan 23, 202611.9111.9410.7210.7210.72-9.99%75,530,840
Jan 22, 202612.3712.5211.9111.9111.91-3.64%209,250,600
Jan 21, 202612.0812.3612.0012.3612.362.57%275,559,700
Jan 20, 202611.8012.1411.7412.0512.052.47%267,943,800
Jan 19, 202611.6412.3611.3911.7611.762.26%443,561,400
Jan 16, 202611.3711.6911.3411.5011.501.77%252,220,700
Jan 15, 202611.3411.4211.1011.3011.30-161,641,400
Jan 14, 202611.5211.5611.2011.3011.30-2.25%219,178,200
Jan 13, 202611.3711.7311.3011.5611.561.85%257,931,800
Jan 12, 202611.3511.4210.9511.3511.350.09%243,787,300
Jan 9, 202611.0011.5110.9611.3411.343.66%211,322,700
Jan 8, 202610.7111.6510.7110.9410.94-8.07%617,952,900
Jan 7, 202613.2213.3711.9011.9011.90-9.98%313,057,500
Jan 6, 202613.3313.4213.0113.2213.22-0.23%295,384,600
Jan 5, 202612.8913.9312.8913.2513.252.79%422,666,500
Jan 2, 202612.6013.2712.2712.8912.892.30%470,719,600
Dec 31, 202513.9013.9012.6012.6012.60-10.00%823,747,300
Dec 30, 202515.0215.2213.5014.0014.00-6.67%1,554,927,000
Dec 29, 202514.4415.0214.3615.0015.00-0.46%1,187,330,000
Dec 26, 202513.9015.5313.8515.0715.076.73%1,006,014,000
Dec 25, 202514.1514.3114.0714.1214.120.14%202,741,100
Dec 24, 202513.8014.1013.7414.1014.102.17%412,413,100
Dec 23, 202513.6213.8413.5313.8013.801.47%297,495,800
Dec 22, 202513.4613.8213.3213.6013.601.49%381,997,100
Dec 19, 202512.2013.4012.0713.4013.409.93%473,883,200
Dec 18, 202512.2112.2912.0812.1912.190.33%218,248,800
Dec 17, 202512.1312.3612.0112.1512.150.58%288,711,500
Dec 16, 202511.7012.1611.6712.0812.083.51%309,105,100
Dec 15, 202511.5711.9011.5711.6711.671.48%251,542,800
Dec 12, 202510.9511.5310.8811.5011.506.09%357,161,400
Dec 11, 202510.5010.8410.5010.8410.841.40%428,011,800
Dec 10, 202511.1611.2110.6910.6910.69-3.95%216,509,800
Dec 9, 202511.1211.1910.9911.1311.130.27%174,265,900
Dec 8, 202511.0111.1010.8711.1011.101.74%334,366,500
Dec 5, 202511.1611.3310.9110.9110.91-1.98%333,393,400