Peker Gayrimenkul Yatirim Ortakligi Anonim Sirketi (PEKGY.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 7.81 | 7.86 | 7.67 | 7.80 | 7.80 | 37,227,748 |
| 27 jun 2024 | 7.52 | 8.03 | 7.52 | 7.78 | 7.78 | 29,689,749 |
| 26 jun 2024 | 7.70 | 7.74 | 7.51 | 7.52 | 7.52 | 19,901,550 |
| 25 jun 2024 | 7.81 | 7.86 | 7.68 | 7.71 | 7.71 | 16,376,451 |
| 24 jun 2024 | 7.98 | 8.04 | 7.69 | 7.74 | 7.74 | 16,261,712 |
| 21 jun 2024 | 7.73 | 8.20 | 7.69 | 7.95 | 7.95 | 41,387,224 |
| 20 jun 2024 | 7.77 | 7.77 | 7.55 | 7.72 | 7.72 | 22,698,054 |
| 14 jun 2024 | 7.55 | 7.87 | 7.52 | 7.77 | 7.77 | 57,458,759 |
| 13 jun 2024 | 7.62 | 7.92 | 7.50 | 7.50 | 7.50 | 72,524,903 |
| 12 jun 2024 | 7.69 | 7.73 | 7.45 | 7.51 | 7.51 | 16,168,074 |
| 11 jun 2024 | 7.79 | 7.98 | 7.63 | 7.68 | 7.68 | 24,737,695 |
| 10 jun 2024 | 8.05 | 8.05 | 7.71 | 7.75 | 7.75 | 12,659,980 |
| 07 jun 2024 | 8.07 | 8.10 | 7.78 | 7.89 | 7.89 | 16,409,283 |
| 06 jun 2024 | 8.15 | 8.28 | 8.03 | 8.04 | 8.04 | 16,744,398 |
| 05 jun 2024 | 8.49 | 8.54 | 8.12 | 8.15 | 8.15 | 31,117,699 |
| 04 jun 2024 | 8.45 | 9.11 | 8.27 | 8.47 | 8.47 | 80,373,228 |
| 03 jun 2024 | 7.75 | 8.44 | 7.75 | 8.44 | 8.44 | 43,929,978 |
| 31 may 2024 | 7.96 | 8.06 | 7.68 | 7.68 | 7.68 | 28,775,685 |
| 30 may 2024 | 7.96 | 8.04 | 7.85 | 7.97 | 7.97 | 16,631,069 |
| 29 may 2024 | 8.31 | 8.31 | 7.94 | 7.95 | 7.95 | 22,198,475 |
| 28 may 2024 | 8.00 | 8.45 | 7.99 | 8.17 | 8.17 | 45,120,579 |
| 27 may 2024 | 8.18 | 8.22 | 7.85 | 7.95 | 7.95 | 31,760,889 |
| 24 may 2024 | 8.49 | 8.60 | 8.16 | 8.18 | 8.18 | 27,815,419 |
| 23 may 2024 | 8.81 | 8.86 | 8.46 | 8.46 | 8.46 | 33,268,507 |
| 22 may 2024 | 8.80 | 9.07 | 8.61 | 8.78 | 8.78 | 51,634,822 |
| 21 may 2024 | 8.70 | 9.35 | 8.35 | 8.76 | 8.76 | 115,099,944 |
| 20 may 2024 | 9.01 | 9.78 | 8.58 | 8.60 | 8.60 | 147,159,270 |
| 17 may 2024 | 9.53 | 10.50 | 9.53 | 9.53 | 9.53 | 233,248,946 |
| 16 may 2024 | 11.99 | 12.68 | 10.58 | 10.58 | 10.58 | 159,562,439 |
| 15 may 2024 | 10.90 | 11.75 | 10.80 | 11.75 | 11.75 | 85,042,304 |
| 14 may 2024 | 10.02 | 10.69 | 9.50 | 10.69 | 10.69 | 129,182,345 |
| 13 may 2024 | 9.02 | 9.72 | 9.02 | 9.72 | 9.72 | 25,309,551 |
| 10 may 2024 | 8.01 | 8.84 | 7.97 | 8.84 | 8.84 | 51,543,475 |
| 09 may 2024 | 8.18 | 8.29 | 8.04 | 8.04 | 8.04 | 16,605,997 |
| 08 may 2024 | 8.30 | 8.44 | 8.15 | 8.18 | 8.18 | 20,026,075 |
| 07 may 2024 | 8.01 | 8.33 | 7.99 | 8.27 | 8.27 | 29,622,207 |
| 06 may 2024 | 8.29 | 8.72 | 8.16 | 8.31 | 8.31 | 31,943,234 |
| 03 may 2024 | 8.14 | 8.47 | 8.06 | 8.27 | 8.27 | 31,587,973 |
| 02 may 2024 | 8.06 | 8.18 | 8.05 | 8.13 | 8.13 | 26,816,633 |
| 30 abr 2024 | 8.30 | 8.36 | 7.98 | 8.04 | 8.04 | 32,766,211 |
| 29 abr 2024 | 8.60 | 8.65 | 8.17 | 8.30 | 8.30 | 36,594,807 |
| 26 abr 2024 | 8.73 | 9.03 | 8.36 | 8.60 | 8.60 | 115,835,245 |
| 25 abr 2024 | 7.66 | 8.36 | 7.61 | 8.36 | 8.36 | 61,591,638 |
| 24 abr 2024 | 7.84 | 7.90 | 7.60 | 7.60 | 7.60 | 25,926,192 |
| 22 abr 2024 | 7.90 | 8.16 | 7.81 | 7.83 | 7.83 | 36,220,243 |
| 19 abr 2024 | 7.87 | 7.97 | 7.79 | 7.87 | 7.87 | 33,271,660 |
| 18 abr 2024 | 7.81 | 8.18 | 7.69 | 7.90 | 7.90 | 44,568,949 |
| 17 abr 2024 | 7.90 | 8.10 | 7.70 | 7.80 | 7.80 | 64,152,489 |
| 16 abr 2024 | 9.03 | 9.09 | 8.13 | 8.13 | 8.13 | 133,533,376 |
| 15 abr 2024 | 8.83 | 9.14 | 8.57 | 9.03 | 9.03 | 61,009,578 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 9.99 | 10.12 | 8.95 | 8.95 | 8.95 | 145,144,158 |
| 05 abr 2024 | 9.76 | 10.32 | 9.74 | 9.94 | 9.94 | 25,251,793 |
| 04 abr 2024 | 10.00 | 10.24 | 9.55 | 9.75 | 9.75 | 72,517,073 |
| 03 abr 2024 | 10.24 | 10.54 | 10.09 | 10.09 | 10.09 | 95,717,019 |
| 02 abr 2024 | 11.70 | 12.10 | 11.21 | 11.21 | 11.21 | 57,719,958 |
| 01 abr 2024 | 14.02 | 14.84 | 12.45 | 12.45 | 12.45 | 50,053,759 |
| 29 mar 2024 | 12.55 | 13.83 | 12.08 | 13.83 | 13.83 | 94,320,443 |
| 28 mar 2024 | 11.44 | 12.58 | 10.30 | 12.58 | 12.58 | 119,889,082 |
| 27 mar 2024 | 11.67 | 12.41 | 11.44 | 11.44 | 11.44 | 102,767,166 |
| 26 mar 2024 | 12.97 | 13.27 | 12.71 | 12.71 | 12.71 | 49,870,383 |
| 25 mar 2024 | 14.80 | 16.73 | 14.12 | 14.12 | 14.12 | 110,091,395 |
| 22 mar 2024 | 15.68 | 17.20 | 15.68 | 15.68 | 15.68 | 59,512,494 |
| 21 mar 2024 | 17.42 | 17.94 | 17.42 | 17.42 | 17.42 | 23,588,290 |
| 20 mar 2024 | 20.30 | 21.50 | 19.35 | 19.35 | 19.35 | 40,858,730 |
| 19 mar 2024 | 21.50 | 23.04 | 21.50 | 21.50 | 21.50 | 34,770,978 |
| 18 mar 2024 | 26.50 | 26.78 | 23.88 | 23.88 | 23.88 | 10,245,758 |
| 15 mar 2024 | 27.32 | 27.68 | 26.52 | 26.52 | 26.52 | 8,112,133 |
| 14 mar 2024 | 24.74 | 27.22 | 23.56 | 27.22 | 27.22 | 9,439,997 |
| 13 mar 2024 | 24.74 | 26.10 | 24.02 | 24.76 | 24.76 | 11,802,097 |
| 12 mar 2024 | 20.24 | 24.72 | 20.24 | 24.72 | 24.72 | 24,279,550 |
| 11 mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 809,318 |
| 08 mar 2024 | 25.00 | 25.60 | 24.96 | 24.96 | 24.96 | 2,975,531 |
| 07 mar 2024 | 30.34 | 30.80 | 27.72 | 27.72 | 27.72 | 10,458,054 |
| 06 mar 2024 | 28.14 | 31.78 | 28.14 | 30.80 | 30.80 | 8,009,705 |
| 05 mar 2024 | 34.06 | 34.06 | 31.26 | 31.26 | 31.26 | 8,346,688 |
| 04 mar 2024 | 32.46 | 35.80 | 29.56 | 34.72 | 34.72 | 4,841,311 |
| 01 mar 2024 | 32.96 | 32.96 | 31.86 | 32.56 | 32.56 | 3,735,379 |
| 29 feb 2024 | 32.20 | 32.90 | 31.88 | 32.90 | 32.90 | 5,317,512 |
| 28 feb 2024 | 33.40 | 33.40 | 31.80 | 32.66 | 32.66 | 7,347,636 |
| 27 feb 2024 | 32.92 | 33.58 | 32.24 | 32.98 | 32.98 | 4,902,079 |
| 26 feb 2024 | 33.80 | 34.02 | 32.12 | 32.92 | 32.92 | 2,757,468 |
| 23 feb 2024 | 33.16 | 34.32 | 33.16 | 33.80 | 33.80 | 5,375,242 |
| 22 feb 2024 | 31.54 | 33.28 | 31.40 | 33.16 | 33.16 | 3,473,371 |
| 21 feb 2024 | 32.52 | 32.54 | 31.54 | 31.54 | 31.54 | 2,193,325 |
| 20 feb 2024 | 32.10 | 32.46 | 31.60 | 32.46 | 32.46 | 2,321,448 |
| 19 feb 2024 | 31.50 | 32.54 | 30.80 | 31.98 | 31.98 | 5,914,767 |
| 16 feb 2024 | 32.20 | 33.20 | 31.38 | 31.50 | 31.50 | 3,812,436 |
| 15 feb 2024 | 34.74 | 34.74 | 31.82 | 32.20 | 32.20 | 7,952,972 |
| 14 feb 2024 | 33.40 | 35.14 | 33.02 | 34.74 | 34.74 | 9,635,895 |
| 13 feb 2024 | 34.36 | 34.66 | 33.06 | 33.32 | 33.32 | 6,356,017 |
| 12 feb 2024 | 36.44 | 36.54 | 34.40 | 34.40 | 34.40 | 5,011,304 |
| 09 feb 2024 | 35.76 | 36.50 | 35.26 | 36.44 | 36.44 | 2,115,509 |
| 08 feb 2024 | 35.58 | 36.16 | 35.44 | 35.92 | 35.92 | 2,093,726 |
| 07 feb 2024 | 36.38 | 37.50 | 35.40 | 35.66 | 35.66 | 4,602,507 |
| 06 feb 2024 | 37.38 | 37.78 | 35.80 | 36.38 | 36.38 | 7,112,609 |
| 05 feb 2024 | 34.04 | 37.44 | 34.00 | 37.38 | 37.38 | 10,611,933 |
| 02 feb 2024 | 34.30 | 34.62 | 33.80 | 34.04 | 34.04 | 2,014,686 |
| 01 feb 2024 | 34.30 | 34.80 | 33.96 | 34.30 | 34.30 | 2,283,998 |
| 31 ene 2024 | 33.50 | 34.30 | 33.36 | 34.30 | 34.30 | 3,077,616 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.