Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Istanbul - Delayed Quote TRY

Pasifik Gayrimenkul Yatirim Ortakligi A.S. (PSGYO.IS)

Compare
1.5600
+0.0900
+(6.12%)
At close: March 10 at 6:08:55 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20251.48001.61001.47001.56001.5600280,157,483
Mar 7, 20251.46001.48001.44001.47001.470041,432,847
Mar 6, 20251.43001.46001.43001.46001.460063,422,685
Mar 5, 20251.42001.43001.41001.43001.430035,906,160
Mar 4, 20251.43001.44001.41001.41001.410028,975,062
Mar 3, 20251.42001.46001.42001.43001.430069,508,195
Feb 28, 20251.42001.42001.39001.41001.410029,514,618
Feb 27, 20251.39001.43001.39001.42001.420032,245,738
Feb 26, 20251.39001.41001.38001.39001.390035,279,203
Feb 25, 20251.45001.45001.39001.39001.390041,300,160
Feb 24, 20251.44001.46001.43001.44001.440037,330,504
Feb 21, 20251.47001.48001.41001.43001.430053,284,086
Feb 20, 20251.46001.47001.43001.46001.460038,761,450
Feb 19, 20251.51001.52001.44001.45001.450085,536,920
Feb 18, 20251.48001.52001.47001.50001.500073,861,014
Feb 17, 20251.45001.52001.44001.48001.480065,306,638
Feb 14, 20251.42001.45001.41001.44001.440047,644,073
Feb 13, 20251.40001.43001.40001.41001.410031,288,128
Feb 12, 20251.42001.43001.39001.39001.390040,864,495
Feb 11, 20251.41001.45001.41001.42001.420074,817,305
Feb 10, 20251.45001.46001.41001.41001.410050,255,918
Feb 7, 20251.45001.47001.43001.44001.440065,249,541
Feb 6, 20251.38001.50001.38001.46001.4600166,814,002
Feb 5, 20251.40001.41001.35001.37001.370048,743,259
Feb 4, 20251.39001.41001.38001.40001.400047,632,473
Feb 3, 20251.42001.42001.38001.38001.3800135,383,654
Jan 31, 20251.49001.49001.43001.44001.440056,034,296
Jan 30, 20251.50001.51001.47001.48001.480035,422,829
Jan 29, 20251.54001.54001.49001.49001.490053,925,267
Jan 28, 20251.56001.57001.53001.53001.530047,674,671
Jan 27, 20251.56001.58001.54001.55001.550072,470,306
Jan 24, 20251.58001.61001.57001.57001.570057,145,292
Jan 23, 20251.58001.61001.57001.58001.580055,098,262
Jan 22, 20251.60001.61001.57001.58001.580052,870,141
Jan 21, 20251.60001.62001.59001.59001.590057,461,167
Jan 20, 20251.59001.62001.58001.61001.610067,959,936
Jan 17, 20251.60001.61001.57001.58001.580051,054,471
Jan 16, 20251.57001.60001.55001.59001.590050,169,287
Jan 15, 20251.57001.58001.54001.55001.550048,506,172
Jan 14, 20251.56001.59001.55001.56001.560073,797,958
Jan 13, 20251.58001.59001.54001.55001.550055,536,954
Jan 10, 20251.62001.63001.57001.58001.580097,647,899
Jan 9, 20251.60001.63001.59001.62001.620076,774,886
Jan 8, 20251.65001.66001.59001.60001.6000109,351,847
Jan 7, 20251.70001.70001.65001.65001.650094,881,859
Jan 6, 20251.73001.76001.69001.70001.7000123,515,919
Jan 3, 20251.65001.72001.63001.71001.7100127,241,585
Jan 2, 20251.57001.66001.57001.64001.6400135,640,934
Dec 31, 20241.57001.59001.54001.56001.560044,872,982
Dec 30, 20241.59001.61001.56001.56001.560056,893,268
Dec 27, 2024 0.0208 Dividend
Dec 27, 20241.56001.60001.54001.58001.580063,356,602
Dec 26, 20241.60001.62001.55001.57001.549287,119,915
Dec 25, 20241.60001.62001.59001.59001.568955,386,150
Dec 24, 20241.59001.60001.55001.58001.559075,377,799
Dec 23, 20241.60001.64001.57001.59001.5689103,861,677
Dec 20, 20241.59001.60001.56001.59001.568969,346,952
Dec 19, 20241.57001.60001.55001.58001.559056,404,828
Dec 18, 20241.57001.63001.56001.58001.559074,588,579
Dec 17, 20241.60001.61001.56001.57001.549277,976,075
Dec 16, 20241.59001.62001.58001.59001.568956,632,691
Dec 13, 20241.56001.59001.54001.58001.559070,093,594
Dec 12, 20241.56001.58001.54001.55001.529435,276,222
Dec 11, 20241.56001.59001.54001.55001.529450,685,335
Dec 10, 20241.61001.61001.56001.56001.539349,403,075
Dec 9, 20241.58001.62001.57001.60001.578881,956,574
Dec 6, 20241.66001.67001.54001.57001.5492148,706,156
Dec 5, 20241.64001.66001.62001.64001.618242,053,787
Dec 4, 20241.67001.67001.62001.62001.598569,790,304
Dec 3, 20241.63001.68001.63001.66001.6380115,705,277
Dec 2, 20241.63001.66001.61001.62001.598566,083,922
Nov 29, 20241.54001.66001.53001.64001.618299,343,220
Nov 28, 20241.55001.56001.51001.54001.519662,561,132
Nov 27, 20241.61001.63001.55001.55001.529474,892,760
Nov 26, 20241.56001.61001.56001.60001.578882,920,841
Nov 25, 20241.55001.59001.54001.56001.539384,957,843
Nov 22, 20241.54001.57001.51001.54001.519667,495,890
Nov 21, 20241.48001.54001.47001.53001.509767,271,808
Nov 20, 20241.53001.55001.46001.47001.450557,140,039
Nov 19, 20241.51001.57001.49001.51001.4900102,268,167
Nov 18, 20241.50001.53001.46001.51001.490081,817,600
Nov 15, 20241.42001.53001.41001.49001.4702116,056,060
Nov 14, 20241.38001.43001.38001.42001.401272,202,909
Nov 13, 20241.38001.40001.35001.38001.361752,402,434
Nov 12, 20241.39001.42001.35001.39001.3716101,439,965
Nov 11, 20241.32001.37001.31001.36001.342057,507,722
Nov 8, 20241.30001.33001.29001.31001.292656,254,780
Nov 7, 20241.28001.30001.27001.30001.282734,342,660
Nov 6, 20241.28001.30001.27001.28001.263039,748,287
Nov 5, 20241.25001.27001.22001.27001.253126,508,255
Nov 4, 20241.27001.29001.23001.25001.233433,958,486
Nov 1, 20241.28001.29001.25001.27001.253140,782,230
Oct 31, 20241.27001.29001.26001.27001.253139,695,298
Oct 30, 20241.27001.30001.26001.27001.253150,356,270
Oct 28, 20241.26001.27001.25001.26001.243327,887,705
Oct 25, 20241.23001.26001.23001.25001.233420,002,684
Oct 24, 20241.21001.25001.20001.23001.213751,184,034
Oct 23, 20241.24001.25001.19001.20001.184138,086,121
Oct 22, 20241.22001.25001.21001.24001.223534,547,425
Oct 21, 20241.24001.27001.22001.22001.203849,629,190
Oct 18, 20241.29001.29001.24001.24001.223544,049,188
Oct 17, 20241.26001.29001.24001.28001.263068,713,179
Oct 16, 20241.22001.25001.21001.25001.233441,258,756
Oct 15, 20241.17001.24001.17001.21001.193976,203,025
Oct 14, 20241.22001.22001.16001.17001.154556,351,601
Oct 11, 20241.27001.28001.20001.21001.1939103,412,441
Oct 10, 20241.29001.31001.25001.26001.243345,406,274
Oct 9, 20241.29001.30001.25001.28001.263050,046,147
Oct 8, 20241.31001.31001.28001.29001.272949,909,221
Oct 7, 20241.36001.38001.30001.30001.282773,634,584
Oct 4, 20241.35001.37001.30001.35001.332166,112,804
Oct 3, 20241.35001.39001.33001.34001.322260,711,215
Oct 2, 20241.40001.41001.33001.34001.322279,204,968
Oct 1, 20241.49001.49001.38001.40001.381490,959,012
Sep 30, 20241.52001.54001.49001.49001.470255,123,675
Sep 27, 20241.47001.53001.45001.53001.509772,502,165
Sep 26, 20241.47001.48001.46001.46001.440649,171,880
Sep 25, 20241.52001.53001.46001.46001.4406184,806,899
Sep 24, 20241.55001.56001.51001.51001.4900102,863,014
Sep 23, 20241.59001.60001.54001.54001.519692,599,219
Sep 20, 20241.59001.60001.55001.58001.559096,601,449
Sep 19, 20241.54001.60001.53001.58001.559081,353,271
Sep 18, 20241.55001.55001.52001.52001.499855,439,639
Sep 17, 20241.55001.57001.54001.55001.529448,623,930
Sep 16, 20241.55001.60001.53001.54001.5196132,226,778
Sep 13, 20241.54001.56001.53001.54001.519674,717,203
Sep 12, 20241.56001.61001.51001.53001.5097134,134,228
Sep 11, 20241.57001.58001.50001.54001.5196114,070,516
Sep 10, 20241.62001.63001.56001.57001.549258,530,844
Sep 9, 20241.66001.66001.60001.61001.588643,379,360
Sep 6, 20241.66001.75001.65001.65001.6281103,551,086
Sep 5, 20241.61001.73001.60001.65001.6281172,837,678
Sep 4, 20241.57001.69001.56001.61001.5886187,338,475
Sep 3, 20241.59001.61001.57001.58001.559067,317,311
Sep 2, 20241.58001.61001.57001.58001.559050,527,320
Aug 29, 20241.59001.59001.55001.57001.549248,610,247
Aug 28, 20241.57001.64001.56001.58001.5590134,970,970
Aug 27, 20241.55001.59001.54001.56001.539346,264,625
Aug 26, 20241.61001.64001.54001.54001.519678,542,306
Aug 23, 20241.61001.66001.58001.59001.568968,688,821
Aug 22, 20241.61001.65001.60001.60001.578879,507,302
Aug 21, 20241.58001.68001.57001.60001.5788114,027,568
Aug 20, 20241.62001.62001.57001.57001.549248,865,251
Aug 19, 20241.58001.62001.56001.60001.578896,818,034
Aug 16, 20241.61001.61001.55001.55001.529435,891,558
Aug 15, 20241.59001.61001.57001.59001.568967,743,268
Aug 14, 20241.60001.66001.58001.58001.559051,239,154
Aug 13, 20241.68001.69001.59001.60001.578859,862,533
Aug 12, 20241.76001.77001.68001.68001.657771,824,547
Aug 9, 20241.76001.78001.74001.75001.726845,268,996
Aug 8, 20241.74001.79001.73001.75001.726836,599,271
Aug 7, 20241.76001.80001.73001.74001.716966,811,845
Aug 6, 20241.80001.83001.74001.74001.716976,128,178
Aug 5, 20241.83001.87001.77001.77001.746540,181,922
Aug 2, 20242.00002.02001.94001.95001.924134,885,515
Aug 1, 20242.01002.06002.00002.02001.993247,863,248
Jul 31, 20242.01002.01001.95001.99001.963651,812,534
Jul 30, 20242.10002.12001.98002.00001.973581,134,818
Jul 29, 20242.11002.18002.08002.09002.062393,866,743
Jul 26, 20242.10002.26002.08002.13002.1017320,980,454
Jul 25, 20242.03002.14002.02002.06002.032785,509,452
Jul 24, 20242.05002.08002.00002.03002.003182,378,966
Jul 23, 20242.10002.14002.05002.06002.0327123,606,013
Jul 22, 20241.92002.10001.90002.10002.0721153,891,757
Jul 19, 2024 292.68292:100 Stock Splits
Jul 19, 20241.94001.97001.91001.91001.884725,647,516
Jul 18, 20241.96801.98511.94411.94751.921742,847,845
Jul 17, 20241.99192.00561.96461.96461.938536,079,559
Jul 16, 20241.98172.03631.97141.99191.965544,153,077
Jul 12, 20241.95771.98851.94071.98171.9554113,364,931
Jul 11, 20241.91671.96461.90991.96461.938566,940,520
Jul 10, 20241.93041.93041.90651.91671.891335,964,394
Jul 9, 20241.87921.93041.86551.93041.904898,113,060
Jul 8, 20241.85531.87571.83821.87231.847545,708,142
Jul 5, 20241.84501.88601.82111.84841.8239103,839,217
Jul 4, 20241.79031.84501.76301.84501.820569,064,128
Jul 3, 20241.77671.81081.76981.78691.763241,123,510
Jul 2, 20241.76641.82791.72541.77671.753175,307,804
Jul 1, 20241.85531.85871.70831.75621.732942,735,648
Jun 28, 20241.92701.95771.81081.84501.8205147,331,664
Jun 27, 20241.94071.96121.91331.91331.8879102,441,082
Jun 26, 20241.92361.97141.85181.94071.914943,567,441
Jun 25, 20241.93381.97141.92021.92021.894735,221,316
Jun 24, 20242.03292.03291.94071.94411.918333,522,675
Jun 21, 20242.06032.07392.03292.04662.019439,570,722
Jun 20, 20242.06032.11832.05342.06032.032972,038,164
Jun 14, 20242.05342.09782.04322.05682.0295175,740,759
Jun 13, 20242.01242.06372.01242.05002.0228112,903,879
Jun 12, 20242.03292.03291.98512.01581.989141,725,052
Jun 11, 20241.89282.04321.89282.02952.002650,566,813
Jun 10, 20241.99191.99191.91671.93731.911520,117,739
Jun 7, 20241.92021.99191.86891.99191.965526,410,184
Jun 6, 20241.93731.95771.92021.92021.894719,252,135
Jun 5, 20241.98511.98511.92361.93381.908233,000,157
Jun 4, 20242.02612.02611.98171.98171.955422,415,141
Jun 3, 20242.06372.06372.01582.01581.989133,691,304
May 31, 20242.07732.07732.05002.05682.029536,178,020
May 30, 20242.07392.08072.04662.05002.0228126,942,067
May 29, 20242.06032.08762.02272.08072.053149,576,002
May 28, 20242.05682.06712.03982.05682.029529,507,241
May 27, 20242.15252.15252.03632.05342.026269,174,838
May 24, 20241.96462.06711.94412.02952.0026107,621,573
May 23, 20241.96461.97831.93041.95431.928427,274,480
May 22, 20241.96121.97831.94411.95431.928422,464,789
May 21, 20241.99872.00901.93731.94751.921749,059,432
May 20, 20241.98852.00901.95091.98851.962134,263,950
May 17, 20242.01242.01581.97831.97831.952021,688,647
May 16, 20242.00222.01581.98511.99871.972230,891,166
May 15, 20241.98852.02611.97831.99191.965556,991,791
May 14, 20241.99192.00901.95431.98851.962139,187,907
May 13, 20242.05342.06711.98511.98511.958732,703,596
May 10, 20242.06372.08422.02952.04322.016148,395,255
May 9, 20242.06032.07392.03982.05002.022822,166,870
May 8, 20242.07732.10472.03982.04662.019442,464,735
May 7, 20242.07052.07732.01922.06372.036337,985,852
May 6, 20242.10122.11492.05342.06372.036329,553,464
May 3, 20242.12182.13542.09102.09102.063330,381,663
May 2, 20242.12522.16282.12522.12862.100328,558,670
Apr 30, 20242.08422.18672.06712.11832.0902204,496,880
Apr 29, 20242.08422.09782.06372.08422.056529,725,392
Apr 26, 20242.08762.10472.06032.09442.066647,456,717
Apr 25, 20242.29942.51812.08422.08762.0599269,177,905
Apr 24, 20242.32682.34382.26522.28922.258839,490,336
Apr 22, 20242.31312.36092.30972.32332.2925132,140,833
Apr 19, 20242.28922.35752.22082.30282.272351,268,801
Apr 18, 20242.28232.31652.27212.27212.241933,003,856
Apr 17, 20242.28232.31312.24822.27212.241936,200,966
Apr 16, 20242.30282.34042.24482.26872.238657,657,320
Apr 15, 20242.22082.46342.20032.33022.2992158,722,263
Apr 9, 20242.20722.20722.20722.20722.1779-
Apr 8, 20242.14912.20722.14572.20722.177930,043,851
Apr 5, 20242.06372.26522.06372.13882.110573,276,432
Apr 4, 20242.05682.08762.04322.06032.032929,608,093
Apr 3, 20242.05682.06032.03632.05682.029522,883,159
Apr 2, 20242.05342.07392.02272.05682.029531,084,726
Apr 1, 20242.18672.18672.00562.04662.019440,010,299
Mar 29, 20242.18672.23452.15252.19692.167840,502,255
Mar 28, 20242.20372.23112.16282.18672.157729,464,047
Mar 27, 20242.15592.23792.13542.19692.1678108,483,737
Mar 26, 20242.28922.37122.15252.15252.123954,855,604
Mar 25, 20242.27552.35072.19012.28922.258852,798,959
Mar 22, 20242.37462.38482.25842.26182.231846,555,962
Mar 21, 20242.47712.48392.36432.36432.333055,258,391
Mar 20, 20242.53862.56252.48732.48732.454356,804,062
Mar 19, 20242.52832.56252.52832.53172.498236,671,425
Mar 18, 20242.57962.62742.46682.52832.4948101,749,800
Mar 15, 20242.56932.62062.56252.56932.535263,214,886
Mar 14, 20242.57282.64452.55912.55912.525161,739,992
Mar 13, 20242.62402.69922.54882.56252.5285163,437,072
Mar 12, 20242.56592.63082.53522.63082.5959113,926,811
Mar 11, 20242.56592.62062.50782.57282.538691,999,148

Related Tickers

HLGYO.IS Halk Gayrimenkul Yatirim Ortakligi A.S
2.7500
-0.36%
 
OZKGY.IS Ozak Gayrimenkul Yatirim Ortakligi A.S.
12.12
+0.58%
 
VRGYO.IS VERA KONSEPT GMYO
2.7700
-1.42%
 
DZGYO.IS Deniz Gayrimenkul Yatirim Ortakligi A.S.
8.21
+3.14%
 
KLGYO.IS Kiler Gayrimenkul Yatirim Ortakligi A.S.
4.8400
+1.04%
 
VKGYO.IS Vakif Gayrimenkul Yatirim Ortakligi AS
2.0800
-1.42%
 
ZRGYO.IS Ziraat Gayrimenkul Yatirim Ortakligi A.S.
19.89
+1.90%
 
SEGYO.IS Seker Gayrimenkul Yatirim Ortakligi A.S.
4.7300
+3.50%
 
PEHOL.IS Pera Yatirim Holding Anonim Sirketi
18.72
+9.99%
 
VICI VICI Properties Inc.
32.64
-0.03%