PSGYO
PASİFİK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:01
4 ₺
+0.170 (%+4.44)
Önceki Kapanış: 3.83·
Volatilite: 8.090
Düşük₺3.69
Yüksek₺4
Piyasa Verileri
Spot Piyasa
A:3.99
S:4
Önceki haftaya göre (WoW)
+23.08%
Önceki aya göre (MoM)
+26.58%
Yılbaşından bugüne (YTD)
+60.64%
Önceki yıla göre (YoY)
+111.47%
PSGYO: PASİFİK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,6689
KAPANIŞ 1,662
En Düşük
DÜŞÜK 0,9233
En Yüksek
YÜKSEK 2,4968
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 1,9331 | 1,9894 | 1,9116 | 1,9419 |
| 02.01.2023 | 1,9462 | 1,957 | 1,8596 | 1,8877 |
| 03.01.2023 | 1,8877 | 1,9072 | 1,7018 | 1,784 |
| 04.01.2023 | 1,7883 | 1,8056 | 1,6434 | 1,6975 |
| 05.01.2023 | 1,6931 | 1,8445 | 1,6543 | 1,8185 |
| 08.01.2023 | 1,8272 | 1,931 | 1,7731 | 1,892 |
| 09.01.2023 | 1,8899 | 1,8899 | 1,7514 | 1,7883 |
| 10.01.2023 | 1,7948 | 1,8207 | 1,7061 | 1,7147 |
| 11.01.2023 | 1,7299 | 1,8272 | 1,6585 | 1,7991 |
| 12.01.2023 | 1,7753 | 1,825 | 1,7299 | 1,7624 |
| 15.01.2023 | 1,7731 | 1,8164 | 1,7514 | 1,8142 |
| 16.01.2023 | 1,8121 | 1,9007 | 1,784 | 1,892 |
| 17.01.2023 | 1,8812 | 1,9267 | 1,851 | 1,8748 |
| 18.01.2023 | 1,8748 | 1,8748 | 1,8294 | 1,8532 |
| 19.01.2023 | 1,8532 | 1,8618 | 1,8121 | 1,8467 |
| 22.01.2023 | 1,8553 | 1,8553 | 1,7646 | 1,81 |
| 23.01.2023 | 1,81 | 1,81 | 1,7212 | 1,7731 |
| 24.01.2023 | 1,8056 | 1,8834 | 1,7861 | 1,8596 |
| 25.01.2023 | 1,838 | 1,8553 | 1,7861 | 1,8553 |
| 26.01.2023 | 1,8445 | 1,8445 | 1,7753 | 1,8034 |
| 29.01.2023 | 1,8078 | 1,8812 | 1,7602 | 1,7624 |
| 30.01.2023 | 1,7775 | 1,7905 | 1,6175 | 1,624 |
| 31.01.2023 | 1,6434 | 1,6607 | 1,4877 | 1,492 |
| 01.02.2023 | 1,4986 | 1,5353 | 1,3623 | 1,4423 |
| 02.02.2023 | 1,4683 | 1,5461 | 1,425 | 1,5353 |
| 05.02.2023 | 1,5115 | 1,5223 | 1,3947 | 1,4877 |
| 06.02.2023 | 1,4834 | 1,4834 | 1,3407 | 1,3407 |
| 14.02.2023 | 1,4055 | 1,4748 | 1,3623 | 1,4683 |
| 15.02.2023 | 1,492 | 1,5461 | 1,3342 | 1,3342 |
| 16.02.2023 | 1,3298 | 1,345 | 1,2433 | 1,345 |
| 19.02.2023 | 1,3601 | 1,4596 | 1,3407 | 1,4272 |
| 20.02.2023 | 1,4316 | 1,518 | 1,4229 | 1,4834 |
| 21.02.2023 | 1,4812 | 1,4812 | 1,4164 | 1,4229 |
| 22.02.2023 | 1,4272 | 1,4791 | 1,4185 | 1,425 |
| 23.02.2023 | 1,4272 | 1,5028 | 1,4229 | 1,4531 |
| 26.02.2023 | 1,4488 | 1,4596 | 1,4099 | 1,4316 |
| 27.02.2023 | 1,4379 | 1,4639 | 1,4229 | 1,4337 |
| 28.02.2023 | 1,4379 | 1,4488 | 1,4055 | 1,4141 |
| 01.03.2023 | 1,4121 | 1,4596 | 1,4055 | 1,4272 |
| 02.03.2023 | 1,425 | 1,4401 | 1,3817 | 1,4055 |
| 05.03.2023 | 1,4164 | 1,4639 | 1,4099 | 1,425 |
| 06.03.2023 | 1,4337 | 1,4445 | 1,4185 | 1,4294 |
| 07.03.2023 | 1,4316 | 1,5137 | 1,425 | 1,4769 |
| 08.03.2023 | 1,4748 | 1,5678 | 1,4726 | 1,5353 |
| 09.03.2023 | 1,5374 | 1,572 | 1,5115 | 1,5374 |
| 12.03.2023 | 1,5374 | 1,5569 | 1,4812 | 1,505 |
| 13.03.2023 | 1,5137 | 1,5309 | 1,4294 | 1,4294 |
| 14.03.2023 | 1,4294 | 1,4379 | 1,2996 | 1,3277 |
| 15.03.2023 | 1,3407 | 1,3839 | 1,3277 | 1,3471 |
| 16.03.2023 | 1,3601 | 1,399 | 1,3429 | 1,3429 |
| 19.03.2023 | 1,3429 | 1,3709 | 1,2759 | 1,291 |
| 20.03.2023 | 1,3126 | 1,3298 | 1,2521 | 1,2564 |
| 21.03.2023 | 1,2628 | 1,3126 | 1,2476 | 1,2499 |
| 22.03.2023 | 1,2521 | 1,3147 | 1,2476 | 1,2584 |
| 23.03.2023 | 1,2693 | 1,3039 | 1,2584 | 1,291 |
| 26.03.2023 | 1,2996 | 1,358 | 1,2996 | 1,3429 |
| 27.03.2023 | 1,3407 | 1,3796 | 1,3213 | 1,3493 |
| 28.03.2023 | 1,3558 | 1,3601 | 1,3039 | 1,3277 |
| 29.03.2023 | 1,3342 | 1,3666 | 1,3104 | 1,3234 |
| 30.03.2023 | 1,3277 | 1,3514 | 1,3126 | 1,3191 |
| 02.04.2023 | 1,3169 | 1,3363 | 1,2737 | 1,3191 |
| 03.04.2023 | 1,3255 | 1,3882 | 1,3104 | 1,3213 |
| 04.04.2023 | 1,3298 | 1,3493 | 1,3191 | 1,3234 |
| 05.04.2023 | 1,3277 | 1,3407 | 1,3104 | 1,3191 |
| 06.04.2023 | 1,3234 | 1,4272 | 1,3126 | 1,3191 |
| 09.04.2023 | 1,3298 | 1,3385 | 1,3191 | 1,3213 |
| 10.04.2023 | 1,3255 | 1,345 | 1,3213 | 1,3255 |
| 11.04.2023 | 1,3298 | 1,3623 | 1,3277 | 1,3363 |
| 12.04.2023 | 1,3429 | 1,3493 | 1,3018 | 1,3126 |
| 13.04.2023 | 1,3147 | 1,3471 | 1,2888 | 1,3234 |
| 16.04.2023 | 1,3234 | 1,3363 | 1,3082 | 1,3082 |
| 17.04.2023 | 1,3126 | 1,3191 | 1,2888 | 1,2975 |
| 18.04.2023 | 1,2975 | 1,3082 | 1,2737 | 1,2996 |
| 19.04.2023 | 1,2975 | 1,2975 | 1,2628 | 1,2628 |
| 23.04.2023 | 1,2693 | 1,2759 | 1,2326 | 1,2326 |
| 24.04.2023 | 1,2412 | 1,2433 | 1,1763 | 1,1763 |
| 25.04.2023 | 1,1807 | 1,1828 | 1,1266 | 1,1569 |
| 26.04.2023 | 1,1525 | 1,1785 | 1,1396 | 1,1569 |
| 27.04.2023 | 1,1656 | 1,1763 | 1,1158 | 1,1374 |
| 01.05.2023 | 1,1223 | 1,1223 | 1,025 | 1,0919 |
| 02.05.2023 | 1,0855 | 1,1677 | 1,012 | 1,1028 |
| 03.05.2023 | 1,0964 | 1,1677 | 1,0811 | 1,0811 |
| 04.05.2023 | 1,0791 | 1,1049 | 1,0487 | 1,0617 |
| 07.05.2023 | 1,066 | 1,0703 | 1,0336 | 1,0358 |
| 08.05.2023 | 1,0358 | 1,0466 | 0,9839 | 0,9839 |
| 09.05.2023 | 0,9861 | 0,9861 | 0,9493 | 0,9514 |
| 10.05.2023 | 0,9514 | 0,9947 | 0,9233 | 0,9623 |
| 11.05.2023 | 0,9623 | 0,9731 | 0,9407 | 0,9493 |
| 14.05.2023 | 1,0422 | 1,0422 | 0,9904 | 1,0422 |
| 15.05.2023 | 1,0986 | 1,1461 | 1,0725 | 1,1461 |
| 16.05.2023 | 1,2001 | 1,2607 | 1,1914 | 1,2607 |
| 17.05.2023 | 1,265 | 1,332 | 1,1482 | 1,1634 |
| 21.05.2023 | 1,1677 | 1,278 | 1,1677 | 1,278 |
| 22.05.2023 | 1,3169 | 1,3731 | 1,2217 | 1,2433 |
| 23.05.2023 | 1,2521 | 1,3666 | 1,2476 | 1,358 |
| 24.05.2023 | 1,3558 | 1,3861 | 1,3169 | 1,345 |
| 25.05.2023 | 1,3407 | 1,4013 | 1,3363 | 1,3839 |
| 28.05.2023 | 1,4531 | 1,4942 | 1,4078 | 1,4229 |
| 29.05.2023 | 1,4401 | 1,4467 | 1,3796 | 1,3861 |
| 30.05.2023 | 1,3904 | 1,4661 | 1,3623 | 1,4379 |
| 31.05.2023 | 1,4401 | 1,4596 | 1,4206 | 1,4379 |
| 01.06.2023 | 1,4596 | 1,4726 | 1,399 | 1,4013 |
| 04.06.2023 | 1,4099 | 1,4531 | 1,3947 | 1,4401 |
| 05.06.2023 | 1,4531 | 1,5786 | 1,4316 | 1,4704 |
| 06.06.2023 | 1,4855 | 1,5266 | 1,4639 | 1,4964 |
| 07.06.2023 | 1,5093 | 1,5504 | 1,5007 | 1,5461 |
| 08.06.2023 | 1,5569 | 1,6996 | 1,5504 | 1,6996 |
| 11.06.2023 | 1,7429 | 1,7969 | 1,7234 | 1,7494 |
| 12.06.2023 | 1,7514 | 1,7709 | 1,7212 | 1,7494 |
| 13.06.2023 | 1,7299 | 1,7408 | 1,5763 | 1,6866 |
| 14.06.2023 | 1,6434 | 1,7061 | 1,572 | 1,6175 |
| 15.06.2023 | 1,6218 | 1,6326 | 1,5374 | 1,5374 |
| 18.06.2023 | 1,5353 | 1,6218 | 1,425 | 1,4704 |
| 19.06.2023 | 1,4575 | 1,4661 | 1,3298 | 1,3298 |
| 20.06.2023 | 1,3298 | 1,3774 | 1,2931 | 1,3018 |
| 21.06.2023 | 1,3126 | 1,3752 | 1,291 | 1,3536 |
| 22.06.2023 | 1,3558 | 1,4121 | 1,3536 | 1,3774 |
| 25.06.2023 | 1,3904 | 1,4337 | 1,3861 | 1,4272 |
| 26.06.2023 | 1,4358 | 1,4358 | 1,4013 | 1,4164 |
| 02.07.2023 | 1,4379 | 1,4661 | 1,4337 | 1,4596 |
| 03.07.2023 | 1,4748 | 1,4834 | 1,4445 | 1,451 |
| 04.07.2023 | 1,4596 | 1,4726 | 1,425 | 1,4316 |
| 05.07.2023 | 1,4337 | 1,5742 | 1,4055 | 1,5742 |
| 06.07.2023 | 1,5915 | 1,7191 | 1,559 | 1,5872 |
| 09.07.2023 | 1,611 | 1,6195 | 1,5547 | 1,5656 |
| 10.07.2023 | 1,5872 | 1,6089 | 1,5396 | 1,5742 |
| 11.07.2023 | 1,5829 | 1,7299 | 1,5223 | 1,5678 |
| 12.07.2023 | 1,5786 | 1,6759 | 1,5635 | 1,6543 |
| 13.07.2023 | 1,665 | 1,7363 | 1,6391 | 1,7299 |
| 16.07.2023 | 1,7408 | 1,7689 | 1,7147 | 1,7494 |
| 17.07.2023 | 1,7646 | 1,9224 | 1,6521 | 1,9224 |
| 18.07.2023 | 1,9591 | 2,0326 | 1,7948 | 1,81 |
| 19.07.2023 | 1,8078 | 1,8337 | 1,7646 | 1,784 |
| 20.07.2023 | 1,7883 | 1,8467 | 1,7494 | 1,8034 |
| 23.07.2023 | 1,8034 | 1,9807 | 1,7775 | 1,8467 |
| 24.07.2023 | 1,8445 | 1,8445 | 1,7536 | 1,7536 |
| 25.07.2023 | 1,7514 | 1,8056 | 1,7385 | 1,7667 |
| 26.07.2023 | 1,7753 | 1,8272 | 1,7624 | 1,7731 |
| 27.07.2023 | 1,784 | 1,8056 | 1,7709 | 1,7753 |
| 30.07.2023 | 1,7818 | 1,7969 | 1,7624 | 1,7948 |
| 31.07.2023 | 1,7948 | 1,8812 | 1,7797 | 1,8812 |
| 01.08.2023 | 1,8769 | 1,9462 | 1,8683 | 1,9462 |
| 02.08.2023 | 1,9548 | 2,0543 | 1,8769 | 1,957 |
| 03.08.2023 | 1,9505 | 1,9613 | 1,7948 | 1,7948 |
| 06.08.2023 | 1,7948 | 1,8121 | 1,7451 | 1,7514 |
| 07.08.2023 | 1,7624 | 1,7709 | 1,6931 | 1,6931 |
| 08.08.2023 | 1,7039 | 1,7709 | 1,6672 | 1,6672 |
| 09.08.2023 | 1,6931 | 1,7147 | 1,585 | 1,585 |
| 10.08.2023 | 1,5894 | 1,6607 | 1,572 | 1,6195 |
| 13.08.2023 | 1,6195 | 1,7559 | 1,6153 | 1,6499 |
| 14.08.2023 | 1,6585 | 1,6672 | 1,6067 | 1,6261 |
| 15.08.2023 | 1,6326 | 1,691 | 1,6175 | 1,6628 |
| 16.08.2023 | 1,6693 | 1,7581 | 1,6477 | 1,732 |
| 17.08.2023 | 1,732 | 1,7624 | 1,6866 | 1,6888 |
| 20.08.2023 | 1,6888 | 1,7385 | 1,6693 | 1,7018 |
| 21.08.2023 | 1,7169 | 1,7926 | 1,7018 | 1,7559 |
| 22.08.2023 | 1,7753 | 1,9202 | 1,7753 | 1,8791 |
| 23.08.2023 | 1,892 | 1,9483 | 1,7861 | 1,8056 |
| 24.08.2023 | 1,838 | 1,8488 | 1,6931 | 1,7255 |
| 27.08.2023 | 1,7277 | 1,7818 | 1,6802 | 1,7191 |
| 28.08.2023 | 1,7299 | 1,7429 | 1,6866 | 1,6866 |
| 30.08.2023 | 1,7082 | 1,7775 | 1,7082 | 1,7429 |
| 31.08.2023 | 1,7559 | 1,8121 | 1,7342 | 1,7689 |
| 03.09.2023 | 1,8001 | 1,8567 | 1,7934 | 1,8033 |
| 04.09.2023 | 1,8033 | 1,8234 | 1,7801 | 1,7868 |
| 05.09.2023 | 1,81 | 1,8367 | 1,7201 | 1,7267 |
| 06.09.2023 | 1,7334 | 1,8968 | 1,7134 | 1,7533 |
| 07.09.2023 | 1,7533 | 1,7901 | 1,73 | 1,7401 |
| 10.09.2023 | 1,7501 | 1,7667 | 1,7134 | 1,7234 |
| 11.09.2023 | 1,7267 | 1,7334 | 1,6834 | 1,6901 |
| 12.09.2023 | 1,6901 | 1,7267 | 1,6433 | 1,6433 |
| 13.09.2023 | 1,6534 | 1,66 | 1,5501 | 1,56 |
| 14.09.2023 | 1,5667 | 1,7134 | 1,5501 | 1,7 |
| 17.09.2023 | 1,6834 | 1,8667 | 1,6834 | 1,7901 |
| 18.09.2023 | 1,7868 | 1,9334 | 1,7533 | 1,8667 |
| 19.09.2023 | 1,9901 | 2,04 | 1,8933 | 2,0167 |
| 20.09.2023 | 2,1 | 2,1167 | 1,9 | 1,9801 |
| 21.09.2023 | 1,9801 | 2,0067 | 1,9468 | 1,9801 |
| 24.09.2023 | 1,9934 | 2,1267 | 1,9868 | 2,0968 |
| 25.09.2023 | 2,1066 | 2,1334 | 1,9801 | 2,0301 |
| 26.09.2023 | 2,0434 | 2,1667 | 2,0134 | 2,1134 |
| 27.09.2023 | 2,1134 | 2,1934 | 2,0434 | 2,05 |
| 28.09.2023 | 2,0633 | 2,2535 | 2,0535 | 2,2535 |
| 01.10.2023 | 2,2334 | 2,3733 | 2,2033 | 2,3567 |
| 02.10.2023 | 2,3468 | 2,4968 | 2,1868 | 2,2001 |
| 03.10.2023 | 2,1667 | 2,2301 | 2,1 | 2,1568 |
| 04.10.2023 | 2,1334 | 2,1401 | 2,01 | 2,1 |
| 05.10.2023 | 2,0633 | 2,0834 | 1,9834 | 2,0033 |
| 08.10.2023 | 1,9468 | 2,0468 | 1,85 | 1,9533 |
| 09.10.2023 | 1,9868 | 2,0834 | 1,9801 | 2,05 |
| 10.10.2023 | 2,05 | 2,1035 | 2,0033 | 2,0067 |
| 11.10.2023 | 2,0134 | 2,0434 | 1,8933 | 1,9667 |
| 12.10.2023 | 1,9568 | 1,9568 | 1,8667 | 1,9134 |
| 15.10.2023 | 1,9167 | 1,9401 | 1,8001 | 1,84 |
| 16.10.2023 | 1,84 | 1,9501 | 1,8001 | 1,9367 |
| 17.10.2023 | 1,8667 | 1,9634 | 1,8367 | 1,8567 |
| 18.10.2023 | 1,8567 | 1,8867 | 1,8067 | 1,86 |
| 19.10.2023 | 1,8134 | 1,9033 | 1,77 | 1,9033 |
| 22.10.2023 | 1,87 | 2,01 | 1,87 | 2,01 |
| 23.10.2023 | 2,01 | 2,0767 | 1,9767 | 2,0767 |
| 24.10.2023 | 2,0767 | 2,0834 | 1,8901 | 1,8901 |
| 25.10.2023 | 1,8667 | 2,0301 | 1,8001 | 2,0067 |
| 26.10.2023 | 2,0001 | 2,0968 | 1,9533 | 2,0968 |
| 29.10.2023 | 2,0667 | 2,1934 | 2,0167 | 2,1568 |
| 30.10.2023 | 2,1634 | 2,2134 | 2,0667 | 2,1334 |
| 31.10.2023 | 2,1 | 2,2067 | 2,0334 | 2,1401 |
| 01.11.2023 | 2,1334 | 2,1901 | 2,1167 | 2,1834 |
| 02.11.2023 | 2,1834 | 2,2633 | 2,1468 | 2,24 |
| 05.11.2023 | 2,24 | 2,3234 | 2,2301 | 2,2968 |
| 06.11.2023 | 2,3 | 2,3434 | 2,2501 | 2,3066 |
| 07.11.2023 | 2,3201 | 2,36 | 2,2767 | 2,3434 |
| 08.11.2023 | 2,3035 | 2,3834 | 2,2968 | 2,3334 |
| 09.11.2023 | 2,3334 | 2,4001 | 2,3201 | 2,3501 |
| 12.11.2023 | 2,3501 | 2,3767 | 2,2334 | 2,2334 |
| 13.11.2023 | 2,2633 | 2,2667 | 2,1868 | 2,2033 |
| 14.11.2023 | 2,2134 | 2,2368 | 2,1501 | 2,1501 |
| 15.11.2023 | 2,1568 | 2,1934 | 2,1434 | 2,1501 |
| 16.11.2023 | 2,1533 | 2,1701 | 2,0968 | 2,13 |
| 19.11.2023 | 2,1334 | 2,1667 | 2,13 | 2,13 |
| 20.11.2023 | 2,1434 | 2,1533 | 2,0367 | 2,0867 |
| 21.11.2023 | 2,0968 | 2,1634 | 2,0801 | 2,1134 |
| 22.11.2023 | 2,1201 | 2,1367 | 2,0934 | 2,0934 |
| 23.11.2023 | 2,1 | 2,1334 | 2,0334 | 2,0867 |
| 26.11.2023 | 2,0867 | 2,11 | 2,06 | 2,0767 |
| 27.11.2023 | 2,0901 | 2,0934 | 2,0167 | 2,0334 |
| 28.11.2023 | 2,0535 | 2,06 | 2,0001 | 2,02 |
| 29.11.2023 | 2,01 | 2,1501 | 2,0033 | 2,07 |
| 30.11.2023 | 2,0734 | 2,1035 | 2,0067 | 2,0067 |
| 03.12.2023 | 2,0067 | 2,0867 | 1,9868 | 2,0633 |
| 04.12.2023 | 2,0633 | 2,1234 | 2,0535 | 2,0667 |
| 05.12.2023 | 2,0667 | 2,1167 | 1,9767 | 1,9801 |
| 06.12.2023 | 1,9966 | 2,01 | 1,9234 | 1,9834 |
| 07.12.2023 | 1,9868 | 2,0167 | 1,9434 | 1,9434 |
| 10.12.2023 | 1,9501 | 1,9568 | 1,8334 | 1,8334 |
| 11.12.2023 | 1,8468 | 1,8734 | 1,8001 | 1,8033 |
| 12.12.2023 | 1,8033 | 1,82 | 1,6834 | 1,6867 |
| 13.12.2023 | 1,7 | 1,76 | 1,6667 | 1,7334 |
| 14.12.2023 | 1,7367 | 1,7567 | 1,7167 | 1,7334 |
| 17.12.2023 | 1,73 | 1,7367 | 1,6433 | 1,6433 |
| 18.12.2023 | 1,6468 | 1,6667 | 1,6167 | 1,62 |
| 19.12.2023 | 1,6334 | 1,7334 | 1,6301 | 1,6667 |
| 20.12.2023 | 1,65 | 1,6768 | 1,6234 | 1,6667 |
| 21.12.2023 | 1,6667 | 1,7134 | 1,5868 | 1,64 |
| 24.12.2023 | 1,64 | 1,64 | 1,5033 | 1,5066 |
| 25.12.2023 | 1,5401 | 1,5401 | 1,4633 | 1,4933 |
| 26.12.2023 | 1,5036 | 1,5271 | 1,4466 | 1,4868 |
| 27.12.2023 | 1,5942 | 1,5942 | 1,517 | 1,5439 |
| 28.12.2023 | 1,5539 | 1,6748 | 1,5406 | 1,6748 |