Skip to main content
Pasifik Gayrimenkul Yatirim Ortakligi A.S. (IST:PSGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.080
-0.030 (-1.42%)
Last updated: Mar 9, 2026, 3:39 PM GMT+3

IST:PSGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.082.102.022.08--1.42%127,995,357
Mar 6, 20262.192.192.092.112.11-3.65%107,843,200
Mar 5, 20262.192.232.172.192.190.92%71,004,350
Mar 4, 20262.142.212.112.172.172.36%133,809,200
Mar 3, 20262.132.202.112.122.12-0.47%165,337,700
Mar 2, 20262.052.162.052.132.13-4.91%168,889,500
Feb 27, 20262.302.362.222.242.24-2.61%143,722,700
Feb 26, 20262.272.342.262.302.301.32%148,478,000
Feb 25, 20262.372.382.272.272.27-3.81%137,788,900
Feb 24, 20262.442.452.352.362.36-3.28%153,505,400
Feb 23, 20262.522.562.442.442.44-2.01%163,095,700
Feb 20, 20262.502.552.482.492.490.40%125,614,233
Feb 19, 20262.572.582.472.482.48-3.13%106,860,400
Feb 18, 20262.652.662.552.562.56-3.40%182,043,382
Feb 17, 20262.712.712.652.652.65-2.21%150,796,100
Feb 16, 20262.682.732.672.712.712.26%301,499,200
Feb 13, 20262.662.672.622.652.65-0.38%118,862,000
Feb 12, 20262.552.692.552.662.664.72%266,177,600
Feb 11, 20262.552.582.532.542.54-1.17%228,631,900
Feb 10, 20262.562.612.552.572.570.78%163,972,400
Feb 9, 20262.552.582.532.552.550.79%125,064,000
Feb 6, 20262.582.592.512.532.53-1.94%127,108,900
Feb 5, 20262.682.732.572.582.58-3.73%450,842,800
Feb 4, 20262.752.772.682.682.68-2.19%149,586,400
Feb 3, 20262.742.772.702.742.74-143,811,900
Feb 2, 20262.702.762.642.742.740.37%228,626,100
Jan 30, 20262.762.782.722.732.73-0.73%119,719,200
Jan 29, 20262.732.792.722.752.751.10%202,264,300
Jan 28, 20262.822.842.722.722.72-3.55%254,443,300
Jan 27, 20262.882.922.802.822.82-1.74%223,677,200
Jan 26, 20262.973.052.872.872.87-1.37%292,425,800
Jan 23, 20262.832.932.782.912.913.56%254,262,100
Jan 22, 20262.943.112.782.812.81-4.10%794,152,200
Jan 21, 20262.802.982.792.932.935.02%357,096,600
Jan 20, 20262.802.842.772.792.79-203,246,900
Jan 19, 20262.762.832.762.792.791.82%189,148,200
Jan 16, 20262.712.892.672.742.741.48%487,535,719
Jan 15, 20262.612.742.602.702.703.05%188,631,212
Jan 14, 20262.692.732.622.622.62-2.60%164,685,291
Jan 13, 20262.782.802.682.692.69-2.89%195,860,500
Jan 12, 20262.712.862.692.772.774.53%319,007,900
Jan 9, 20262.462.662.462.652.658.16%370,920,300
Jan 8, 20262.462.482.422.452.45-0.41%136,088,800
Jan 7, 20262.522.582.462.462.46-2.38%253,889,900
Jan 6, 20262.502.532.482.522.521.20%128,449,700
Jan 5, 20262.502.512.452.492.49-153,174,900
Jan 2, 20262.502.542.482.492.49-133,522,900
Dec 31, 20252.502.562.472.492.49-266,800,500
Dec 30, 20252.492.502.432.492.490.40%99,745,650
Dec 29, 20252.532.562.472.482.48-1.59%98,305,320
Dec 26, 20252.582.622.492.522.51-1.95%232,665,900
Dec 25, 20252.582.632.552.572.56-86,904,520
Dec 24, 20252.492.632.482.572.563.63%210,091,000
Dec 23, 20252.522.532.472.482.47-1.59%111,140,000
Dec 22, 20252.582.592.502.522.51-1.95%128,806,400
Dec 19, 20252.602.612.562.572.56-0.77%85,819,560
Dec 18, 20252.622.662.582.592.58-0.38%198,404,900
Dec 17, 20252.612.692.592.602.59-0.38%130,551,900
Dec 16, 20252.692.742.592.612.60-2.97%318,428,800
Dec 15, 20252.592.832.592.692.684.26%477,222,800
Dec 12, 20252.622.652.562.582.57-1.15%131,604,200
Dec 11, 20252.632.672.602.612.60-0.38%109,726,000
Dec 10, 20252.672.712.612.622.61-1.50%130,217,900
Dec 9, 20252.642.722.622.662.651.14%170,196,400
Dec 8, 20252.592.662.592.632.622.33%103,815,400
Dec 5, 20252.622.652.542.572.56-1.53%149,865,700
Dec 4, 20252.682.722.602.612.60-1.88%128,205,200
Dec 3, 20252.722.742.662.662.65-1.85%111,833,500
Dec 2, 20252.622.722.622.712.703.44%178,167,600
Dec 1, 20252.602.652.582.622.610.77%124,181,400
Nov 28, 20252.562.672.522.602.591.56%179,900,800
Nov 27, 20252.602.622.542.562.55-0.39%165,724,800
Nov 26, 20252.642.672.572.572.56-2.65%148,739,500
Nov 25, 20252.742.762.632.642.63-3.65%184,400,900
Nov 24, 20252.702.852.662.742.731.11%221,379,900
Nov 21, 20252.772.782.662.712.70-1.09%136,518,300
Nov 20, 20252.802.822.702.742.73-1.08%157,169,100
Nov 19, 20252.822.892.772.772.76-1.07%180,940,700
Nov 18, 20252.892.902.792.802.79-3.11%131,584,300
Nov 17, 20252.963.022.882.892.88-1.70%213,434,400
Nov 14, 20252.802.962.762.942.934.26%201,996,300
Nov 13, 20252.912.912.772.822.81-2.76%148,692,800
Nov 12, 20252.952.982.882.902.89-1.02%138,265,600
Nov 11, 20253.013.012.822.932.92-3.93%224,704,800
Nov 10, 20253.083.232.993.053.040.99%413,382,500
Nov 7, 20252.983.082.963.023.011.34%286,218,800
Nov 6, 20253.053.062.952.982.97-1.97%275,150,700
Nov 5, 20253.063.083.013.043.03-0.65%177,337,000
Nov 4, 20253.043.112.963.063.050.66%227,939,000
Nov 3, 20253.043.112.993.043.03-207,544,500
Oct 31, 20253.123.123.013.043.03-2.25%203,554,500
Oct 30, 20252.993.162.993.113.105.07%279,137,700
Oct 28, 20252.943.012.932.962.951.72%98,053,720
Oct 27, 20253.143.242.912.912.90-6.73%389,193,200
Oct 24, 20253.073.183.033.123.111.30%257,700,900
Oct 23, 20253.293.373.063.083.07-5.52%441,690,800
Oct 22, 20252.993.262.943.263.259.76%615,250,200
Oct 21, 20252.913.102.912.972.962.41%462,893,400
Oct 20, 20253.073.102.902.902.89-4.29%491,220,800
Oct 17, 20253.183.263.003.033.02-5.31%411,066,000