Panora Gayrimenkul Yatirim Ortakligi A.S. (IST:PAGYO)
Turkey
· Delayed Price · Currency is TRY 90.15
-0.85 (-0.93%)
At close: Mar 6, 2026
IST:PAGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.15 | 90.55 | 86.45 | 88.40 | 88.40 | -1.94% | 138,223 |
| Mar 6, 2026 | 91.00 | 96.30 | 90.00 | 90.15 | 90.15 | -0.93% | 125,683 |
| Mar 5, 2026 | 91.00 | 92.00 | 89.90 | 91.00 | 91.00 | 1.17% | 32,917 |
| Mar 4, 2026 | 87.15 | 90.00 | 87.15 | 89.95 | 89.95 | 3.21% | 67,377 |
| Mar 3, 2026 | 90.45 | 92.30 | 86.60 | 87.15 | 87.15 | -3.97% | 172,839 |
| Mar 2, 2026 | 88.00 | 92.00 | 85.15 | 90.75 | 90.75 | -2.26% | 87,512 |
| Feb 27, 2026 | 95.15 | 97.40 | 92.65 | 92.85 | 92.85 | -2.42% | 147,686 |
| Feb 26, 2026 | 94.30 | 95.55 | 93.85 | 95.15 | 95.15 | 0.69% | 46,492 |
| Feb 25, 2026 | 94.70 | 96.00 | 92.50 | 94.50 | 94.50 | -0.32% | 78,488 |
| Feb 24, 2026 | 94.30 | 97.90 | 94.15 | 94.80 | 94.80 | -0.21% | 77,718 |
| Feb 23, 2026 | 95.30 | 102.60 | 92.65 | 95.00 | 95.00 | 0.37% | 94,743 |
| Feb 20, 2026 | 94.35 | 98.00 | 93.75 | 94.65 | 94.65 | -0.68% | 65,815 |
| Feb 19, 2026 | 100.30 | 102.00 | 95.30 | 95.30 | 95.30 | -4.99% | 109,827 |
| Feb 18, 2026 | 98.00 | 103.30 | 98.00 | 100.30 | 100.30 | 0.85% | 218,847 |
| Feb 17, 2026 | 98.45 | 100.60 | 96.90 | 99.45 | 99.45 | 1.90% | 133,713 |
| Feb 16, 2026 | 98.00 | 99.00 | 95.50 | 97.60 | 97.60 | 1.67% | 258,633 |
| Feb 13, 2026 | 92.65 | 96.20 | 92.50 | 96.00 | 96.00 | 3.28% | 102,037 |
| Feb 12, 2026 | 94.30 | 94.85 | 92.80 | 92.95 | 92.95 | -1.01% | 89,891 |
| Feb 11, 2026 | 93.20 | 94.40 | 92.25 | 93.90 | 93.90 | 1.08% | 76,422 |
| Feb 10, 2026 | 93.65 | 94.40 | 91.00 | 92.90 | 92.90 | -0.80% | 76,593 |
| Feb 9, 2026 | 90.50 | 94.40 | 88.05 | 93.65 | 93.65 | 4.52% | 242,219 |
| Feb 6, 2026 | 88.30 | 89.90 | 87.00 | 89.60 | 89.60 | 1.64% | 68,826 |
| Feb 5, 2026 | 90.00 | 90.10 | 88.10 | 88.15 | 88.15 | -1.73% | 103,395 |
| Feb 4, 2026 | 90.35 | 91.15 | 89.50 | 89.70 | 89.70 | -0.72% | 80,318 |
| Feb 3, 2026 | 89.95 | 91.00 | 88.00 | 90.35 | 90.35 | 0.44% | 88,911 |
| Feb 2, 2026 | 88.00 | 91.00 | 87.00 | 89.95 | 89.95 | 0.90% | 161,786 |
| Jan 30, 2026 | 89.45 | 89.95 | 88.00 | 89.15 | 89.15 | 0.85% | 118,879 |
| Jan 29, 2026 | 90.25 | 90.60 | 88.35 | 88.40 | 88.40 | -1.06% | 56,766 |
| Jan 28, 2026 | 88.60 | 90.55 | 87.50 | 89.35 | 89.35 | 0.85% | 145,637 |
| Jan 27, 2026 | 90.30 | 90.30 | 87.95 | 88.60 | 88.60 | -0.51% | 49,072 |
| Jan 26, 2026 | 90.00 | 90.20 | 87.95 | 89.05 | 89.05 | 0.28% | 84,125 |
| Jan 23, 2026 | 87.90 | 89.05 | 87.15 | 88.80 | 88.80 | 1.83% | 97,011 |
| Jan 22, 2026 | 88.30 | 89.05 | 86.15 | 87.20 | 87.20 | -0.91% | 152,487 |
| Jan 21, 2026 | 88.20 | 90.20 | 85.80 | 88.00 | 88.00 | -0.28% | 217,789 |
| Jan 20, 2026 | 89.55 | 90.85 | 87.80 | 88.25 | 88.25 | -1.45% | 123,295 |
| Jan 19, 2026 | 86.75 | 90.70 | 86.75 | 89.55 | 89.55 | 3.23% | 181,759 |
| Jan 16, 2026 | 85.90 | 86.75 | 85.65 | 86.75 | 86.75 | 1.05% | 53,278 |
| Jan 15, 2026 | 85.00 | 86.75 | 84.90 | 85.85 | 85.85 | 1.24% | 68,785 |
| Jan 14, 2026 | 85.55 | 86.30 | 84.65 | 84.80 | 84.80 | -1.74% | 74,938 |
| Jan 13, 2026 | 85.65 | 86.60 | 85.30 | 86.30 | 86.30 | -0.17% | 60,699 |
| Jan 12, 2026 | 83.40 | 86.95 | 83.40 | 86.45 | 86.45 | 0.52% | 142,678 |
| Jan 9, 2026 | 85.90 | 88.00 | 85.15 | 86.00 | 86.00 | 0.12% | 102,198 |
| Jan 8, 2026 | 85.00 | 88.00 | 85.00 | 85.90 | 85.90 | 1.06% | 180,122 |
| Jan 7, 2026 | 84.95 | 86.65 | 84.55 | 85.00 | 85.00 | 0.06% | 84,605 |
| Jan 6, 2026 | 83.00 | 85.75 | 82.90 | 84.95 | 84.95 | 2.16% | 135,267 |
| Jan 5, 2026 | 81.75 | 83.40 | 81.45 | 83.15 | 83.15 | 1.71% | 101,950 |
| Jan 2, 2026 | 83.40 | 83.40 | 81.00 | 81.75 | 81.75 | -0.73% | 99,522 |
| Dec 31, 2025 | 81.00 | 85.55 | 79.70 | 82.35 | 82.35 | 3.52% | 191,871 |
| Dec 30, 2025 | 80.30 | 82.50 | 79.35 | 79.55 | 79.55 | -0.93% | 82,236 |
| Dec 29, 2025 | 79.00 | 81.15 | 78.60 | 80.30 | 80.30 | 2.16% | 133,193 |
| Dec 26, 2025 | 78.80 | 78.80 | 78.00 | 78.60 | 78.60 | -0.19% | 42,968 |
| Dec 25, 2025 | 79.60 | 79.60 | 78.00 | 78.75 | 78.75 | 0.83% | 35,846 |
| Dec 24, 2025 | 78.10 | 79.50 | 77.10 | 78.10 | 78.10 | - | 72,194 |
| Dec 23, 2025 | 82.00 | 82.00 | 78.10 | 78.10 | 78.10 | -3.94% | 129,700 |
| Dec 22, 2025 | 82.50 | 83.50 | 80.35 | 81.30 | 81.30 | -0.55% | 148,846 |
| Dec 19, 2025 | 82.20 | 82.65 | 81.25 | 81.75 | 81.75 | 0.31% | 102,616 |
| Dec 18, 2025 | 81.05 | 82.00 | 80.65 | 81.50 | 81.50 | 0.56% | 98,164 |
| Dec 17, 2025 | 83.00 | 83.00 | 80.85 | 81.05 | 81.05 | -2.11% | 303,471 |
| Dec 16, 2025 | 85.50 | 85.50 | 82.10 | 82.80 | 82.80 | -2.93% | 123,102 |
| Dec 15, 2025 | 85.80 | 86.75 | 84.60 | 85.30 | 85.30 | - | 129,428 |
| Dec 12, 2025 | 86.30 | 86.30 | 84.85 | 85.30 | 85.30 | 0.65% | 129,384 |
| Dec 11, 2025 | 84.95 | 85.30 | 84.10 | 84.75 | 84.75 | 0.83% | 142,201 |
| Dec 10, 2025 | 83.90 | 85.95 | 83.25 | 84.05 | 84.05 | 0.18% | 182,122 |
| Dec 9, 2025 | 82.50 | 84.20 | 81.90 | 83.90 | 83.90 | 1.21% | 323,972 |
| Dec 8, 2025 | 81.70 | 82.90 | 81.50 | 82.90 | 82.90 | 1.47% | 260,871 |
| Dec 5, 2025 | 81.65 | 82.90 | 80.65 | 81.70 | 81.70 | 0.06% | 333,493 |
| Dec 4, 2025 | 84.00 | 84.00 | 81.50 | 81.65 | 81.65 | -2.10% | 208,136 |
| Dec 3, 2025 | 82.00 | 83.95 | 81.00 | 83.40 | 83.40 | 1.83% | 261,808 |
| Dec 2, 2025 | 81.30 | 81.95 | 80.60 | 81.90 | 81.90 | 0.74% | 279,693 |
| Dec 1, 2025 | 83.65 | 83.65 | 80.70 | 81.30 | 81.30 | -1.45% | 314,204 |
| Nov 28, 2025 | 82.55 | 82.55 | 80.85 | 82.50 | 82.50 | -0.12% | 200,152 |
| Nov 27, 2025 | 83.45 | 83.45 | 81.00 | 82.60 | 82.60 | -0.54% | 212,965 |
| Nov 26, 2025 | 80.60 | 83.05 | 80.50 | 83.05 | 83.05 | 2.85% | 430,296 |
| Nov 25, 2025 | 79.00 | 80.80 | 78.30 | 80.75 | 80.75 | 2.22% | 405,714 |
| Nov 24, 2025 | 81.00 | 81.00 | 78.20 | 79.00 | 79.00 | -2.41% | 212,437 |
| Nov 21, 2025 | 81.00 | 81.20 | 79.65 | 80.95 | 80.95 | -0.06% | 124,958 |
| Nov 20, 2025 | 82.95 | 82.95 | 80.05 | 81.00 | 81.00 | -1.76% | 66,605 |
| Nov 19, 2025 | 83.20 | 83.20 | 81.70 | 82.45 | 82.45 | 0.30% | 162,924 |
| Nov 18, 2025 | 83.85 | 84.75 | 81.10 | 82.20 | 82.20 | -2.03% | 137,103 |
| Nov 17, 2025 | 85.10 | 86.60 | 83.60 | 83.90 | 83.90 | -1.41% | 303,486 |
| Nov 14, 2025 | 86.55 | 86.55 | 83.95 | 85.10 | 85.10 | -1.96% | 99,640 |
| Nov 13, 2025 | 89.10 | 89.10 | 85.50 | 86.80 | 86.80 | -2.09% | 111,926 |
| Nov 12, 2025 | 88.75 | 89.45 | 87.75 | 88.65 | 88.65 | -0.56% | 49,966 |
| Nov 11, 2025 | 90.25 | 90.25 | 87.30 | 89.15 | 89.15 | -1.22% | 100,234 |
| Nov 10, 2025 | 91.95 | 91.95 | 89.80 | 90.25 | 90.25 | -1.85% | 44,880 |
| Nov 7, 2025 | 93.00 | 93.00 | 91.15 | 91.95 | 91.95 | -1.13% | 46,406 |
| Nov 6, 2025 | 96.00 | 96.30 | 92.30 | 93.00 | 93.00 | -2.31% | 88,851 |
| Nov 5, 2025 | 93.60 | 96.70 | 93.60 | 95.20 | 95.20 | 1.71% | 111,106 |
| Nov 4, 2025 | 92.60 | 97.00 | 91.60 | 93.60 | 93.60 | 1.41% | 278,068 |
| Nov 3, 2025 | 94.50 | 94.75 | 90.35 | 92.30 | 92.30 | -0.65% | 367,296 |
| Oct 31, 2025 | 93.40 | 94.50 | 92.55 | 92.90 | 92.90 | -0.54% | 51,943 |
| Oct 30, 2025 | 91.90 | 94.55 | 91.90 | 93.40 | 93.40 | 1.63% | 130,401 |
| Oct 28, 2025 | 90.50 | 93.15 | 90.05 | 91.90 | 91.90 | 1.55% | 47,271 |
| Oct 27, 2025 | 88.65 | 91.25 | 88.30 | 90.50 | 90.50 | 2.09% | 167,802 |
| Oct 24, 2025 | 91.00 | 94.25 | 88.65 | 88.65 | 88.65 | -2.58% | 267,936 |
| Oct 23, 2025 | 92.50 | 92.50 | 89.10 | 91.00 | 91.00 | 0.44% | 76,315 |
| Oct 22, 2025 | 92.25 | 92.75 | 88.05 | 90.60 | 90.60 | -0.88% | 97,201 |
| Oct 21, 2025 | 92.55 | 92.55 | 89.55 | 91.40 | 91.40 | 0.38% | 133,430 |
| Oct 20, 2025 | 88.75 | 94.00 | 86.60 | 91.05 | 91.05 | 4.66% | 198,547 |
| Oct 17, 2025 | 87.00 | 87.95 | 85.80 | 87.00 | 87.00 | - | 123,621 |