Skip to main content
Pasifik Gayrimenkul Yatirim Ortakligi A.S. (IST:PSGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.570
-0.040 (-1.53%)
At close: Dec 5, 2025

IST:PSGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.682.722.602.612.61-1.88%128,205,200
Dec 3, 20252.722.742.662.662.66-1.85%111,833,500
Dec 2, 20252.622.722.622.712.713.44%178,167,619
Dec 1, 20252.602.652.582.622.620.77%124,181,499
Nov 28, 20252.562.672.522.602.601.56%179,900,800
Nov 27, 20252.602.622.542.562.56-0.39%165,724,800
Nov 26, 20252.642.672.572.572.57-2.65%148,739,500
Nov 25, 20252.742.762.632.642.64-3.65%184,400,900
Nov 24, 20252.702.852.662.742.741.11%221,379,900
Nov 21, 20252.772.782.662.712.71-1.09%136,518,349
Nov 20, 20252.802.822.702.742.74-1.08%157,169,100
Nov 19, 20252.822.892.772.772.77-1.07%180,940,700
Nov 18, 20252.892.902.792.802.80-3.11%131,584,300
Nov 17, 20252.963.022.882.892.89-1.70%213,434,400
Nov 14, 20252.802.962.762.942.944.26%201,996,300
Nov 13, 20252.912.912.772.822.82-2.76%148,692,800
Nov 12, 20252.952.982.882.902.90-1.02%138,265,600
Nov 11, 20253.013.012.822.932.93-3.93%224,704,800
Nov 10, 20253.083.232.993.053.050.99%413,382,500
Nov 7, 20252.983.082.963.023.021.34%286,218,800
Nov 6, 20253.053.062.952.982.98-1.97%275,150,700
Nov 5, 20253.063.083.013.043.04-0.65%177,337,000
Nov 4, 20253.043.112.963.063.060.66%227,939,000
Nov 3, 20253.043.112.993.043.04-207,544,500
Oct 31, 20253.123.123.013.043.04-2.25%203,554,500
Oct 30, 20252.993.162.993.113.115.07%279,137,700
Oct 28, 20252.943.012.932.962.961.72%98,053,720
Oct 27, 20253.143.242.912.912.91-6.73%389,193,200
Oct 24, 20253.073.183.033.123.121.30%257,700,900
Oct 23, 20253.293.373.063.083.08-5.52%441,690,800
Oct 22, 20252.993.262.943.263.269.76%615,250,200
Oct 21, 20252.913.102.912.972.972.41%462,893,400
Oct 20, 20253.073.102.902.902.90-4.29%491,220,800
Oct 17, 20253.183.263.003.033.03-5.31%411,066,000
Oct 16, 20253.323.463.203.203.20-4.19%387,812,200
Oct 15, 20253.753.793.333.343.34-9.73%1,371,971,000
Oct 14, 20253.784.023.683.703.70-1.33%1,085,654,000
Oct 13, 20253.393.753.373.753.759.97%1,495,460,000
Oct 10, 20253.193.473.173.413.417.57%1,567,640,000
Oct 9, 20253.243.263.153.173.17-1.25%212,966,300
Oct 8, 20253.263.373.203.213.21-1.23%253,951,100
Oct 7, 20253.283.313.193.253.25-0.61%125,106,600
Oct 6, 20253.213.413.193.273.273.48%278,562,400
Oct 3, 20253.153.283.153.163.160.96%182,511,500
Oct 2, 20253.243.263.113.133.13-3.40%124,432,400
Oct 1, 20253.253.303.123.243.24-0.31%190,429,500
Sep 30, 20253.363.383.223.253.25-2.40%97,949,270
Sep 29, 20253.373.453.323.333.33-1.77%91,292,440
Sep 26, 20253.503.523.363.393.39-3.14%137,436,400
Sep 25, 20253.643.663.483.503.50-1.96%215,153,500
Sep 24, 20253.433.763.393.573.574.39%339,764,400
Sep 23, 20253.543.543.393.423.42-3.12%178,472,700
Sep 22, 20253.443.553.353.533.534.13%254,618,900
Sep 19, 20253.353.423.293.393.391.80%138,849,000
Sep 18, 20253.423.473.313.333.33-1.77%141,769,600
Sep 17, 20253.453.533.373.393.39-1.45%208,245,600
Sep 16, 20253.283.493.273.443.447.17%284,524,000
Sep 15, 20252.933.212.923.213.219.93%265,942,000
Sep 12, 20253.023.022.912.922.92-3.63%156,456,300
Sep 11, 20253.223.263.023.033.03-5.31%200,775,800
Sep 10, 20253.303.333.183.203.20-2.44%180,832,300
Sep 9, 20253.453.533.203.283.28-4.37%267,980,400
Sep 8, 20253.553.643.293.433.43-5.25%365,370,000
Sep 5, 20253.473.653.463.623.626.78%457,444,200
Sep 4, 20253.093.393.083.393.399.71%410,373,000
Sep 3, 20253.023.182.983.093.093.00%397,682,200
Sep 2, 20253.153.172.913.003.00-4.15%437,248,400
Sep 1, 20252.873.132.863.133.139.82%711,423,900
Aug 29, 20252.912.922.832.852.85-1.72%127,602,500
Aug 28, 20252.902.942.872.902.900.69%132,383,500
Aug 27, 20252.902.952.842.882.88-272,103,100
Aug 26, 20253.023.022.872.882.88-4.32%290,521,700
Aug 25, 20252.883.022.883.013.015.61%389,452,200
Aug 22, 20252.932.952.852.852.85-2.06%173,204,900
Aug 21, 20252.932.992.892.912.911.04%222,234,800
Aug 20, 20252.952.982.872.882.88-2.04%190,085,000
Aug 19, 20252.893.012.882.942.942.08%262,144,100
Aug 18, 20252.932.962.742.882.88-1.37%599,024,000
Aug 15, 20252.963.002.882.922.92-0.68%139,553,000
Aug 14, 20253.003.012.922.942.94-1.67%148,157,900
Aug 13, 20252.923.042.922.992.993.10%251,014,200
Aug 12, 20252.902.952.842.902.900.69%233,732,400
Aug 11, 20252.762.972.762.882.885.11%378,411,900
Aug 8, 20252.712.792.712.742.741.11%189,535,100
Aug 7, 20252.712.762.652.712.710.74%275,253,300
Aug 6, 20252.832.842.692.692.69-4.61%239,289,300
Aug 5, 20252.782.872.782.822.822.17%323,946,700
Aug 4, 20252.742.852.742.762.761.47%281,065,500
Aug 1, 20252.702.792.692.722.721.49%290,139,300
Jul 31, 20252.562.762.522.682.685.93%472,059,400
Jul 30, 20252.582.632.482.532.53-1.17%896,640,800
Jul 29, 20252.612.642.532.562.56-1.54%344,572,400
Jul 28, 20252.532.772.532.602.603.17%1,145,062,000
Jul 25, 20252.582.662.472.522.52-1.95%294,365,500
Jul 24, 20252.542.652.532.572.571.18%141,482,800
Jul 23, 20252.702.712.542.542.54-5.58%179,452,300
Jul 22, 20252.752.792.672.692.69-2.18%241,821,200
Jul 21, 20252.532.752.522.752.759.56%236,162,000
Jul 18, 20252.422.522.402.512.515.02%151,181,000
Jul 17, 20252.312.392.312.392.394.37%111,761,200