Skip to main content
Pasifik Gayrimenkul Yatirim Ortakligi A.S. (IST:PSGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
3.250
+0.100 (3.17%)
At close: Apr 28, 2026

IST:PSGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.163.363.043.20-1.59%298,551,641
Apr 27, 20263.093.162.983.153.153.28%224,423,000
Apr 24, 20262.923.192.863.053.054.81%681,175,100
Apr 22, 20262.843.032.712.912.913.19%332,112,513
Apr 21, 20262.793.062.742.822.821.08%295,161,900
Apr 20, 20262.953.002.792.792.79-7.62%281,248,600
Apr 17, 20262.773.022.753.023.029.82%435,310,035
Apr 16, 20262.702.922.612.752.753.38%699,680,300
Apr 15, 20262.442.662.432.662.669.92%287,206,834
Apr 14, 20262.432.492.392.422.420.41%217,386,900
Apr 13, 20262.472.472.412.412.41-2.82%88,848,116
Apr 10, 20262.432.562.422.482.482.90%244,219,142
Apr 9, 20262.422.452.402.412.41-0.41%104,659,000
Apr 8, 20262.432.472.412.422.422.98%136,363,900
Apr 7, 20262.542.552.342.352.35-6.37%243,223,100
Apr 6, 20262.442.662.422.512.513.72%485,637,267
Apr 3, 20262.402.482.402.422.420.83%196,347,000
Apr 2, 20262.412.462.392.402.40-1.64%215,329,197
Apr 1, 20262.502.512.432.442.44-0.81%151,115,862
Mar 31, 20262.512.552.432.462.46-1.99%231,595,286
Mar 30, 20262.732.752.512.512.51-9.06%279,918,241
Mar 27, 20262.923.012.652.762.76-6.12%638,624,300
Mar 26, 20262.712.942.592.942.949.70%482,872,815
Mar 25, 20262.522.682.412.682.689.84%498,966,500
Mar 24, 20262.202.442.202.442.449.91%196,521,100
Mar 23, 20262.202.242.102.222.220.45%123,912,100
Mar 19, 20262.172.212.142.212.211.38%114,507,900
Mar 18, 20262.212.232.182.182.18-1.36%73,793,920
Mar 17, 20262.152.232.152.212.213.27%102,754,700
Mar 16, 20262.132.182.112.142.140.94%99,315,620
Mar 13, 20262.142.142.082.122.12-0.93%103,710,500
Mar 12, 20262.142.272.122.142.14-0.47%296,114,400
Mar 11, 20262.152.162.102.152.15-102,980,800
Mar 10, 20262.112.152.092.152.153.86%100,429,918
Mar 9, 20262.092.102.022.072.07-1.90%153,262,700
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