Panora Gayrimenkul Yatirim Ortakligi A.S. (IST:PAGYO)
Turkey
· Delayed Price · Currency is TRY 81.65
-1.75 (-2.10%)
At close: Dec 4, 2025
IST:PAGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 88.30 | 97.05 | 86.05 | 87.00 | 87.00 | -1.42% | 307,925 |
| Oct 15, 2025 | 87.00 | 88.25 | 83.05 | 88.25 | 88.25 | 1.44% | 94,172 |
| Oct 14, 2025 | 87.20 | 88.00 | 86.10 | 87.00 | 87.00 | -0.23% | 100,809 |
| Oct 13, 2025 | 87.00 | 89.15 | 85.90 | 87.20 | 87.20 | -1.08% | 61,358 |
| Oct 10, 2025 | 90.90 | 91.00 | 87.90 | 88.15 | 88.15 | -2.22% | 80,968 |
| Oct 9, 2025 | 90.90 | 91.00 | 88.05 | 90.15 | 90.15 | 0.84% | 125,282 |
| Oct 8, 2025 | 88.30 | 90.70 | 88.30 | 89.40 | 89.40 | 1.30% | 156,667 |
| Oct 7, 2025 | 94.50 | 95.30 | 87.70 | 88.25 | 88.25 | -6.07% | 524,729 |
| Oct 6, 2025 | 100.40 | 100.40 | 89.15 | 93.95 | 93.95 | -3.84% | 379,038 |
| Oct 3, 2025 | 99.70 | 106.00 | 96.00 | 97.70 | 97.70 | 0.41% | 315,549 |
| Oct 2, 2025 | 97.40 | 104.10 | 95.80 | 97.30 | 97.30 | 1.73% | 696,929 |
| Oct 1, 2025 | 87.00 | 95.70 | 86.55 | 95.65 | 95.65 | 9.94% | 622,484 |
| Sep 30, 2025 | 87.05 | 88.00 | 86.60 | 87.00 | 87.00 | 0.35% | 53,667 |
| Sep 29, 2025 | 87.25 | 87.80 | 86.00 | 86.70 | 86.70 | -0.40% | 84,629 |
| Sep 26, 2025 | 88.80 | 90.50 | 86.50 | 87.05 | 87.05 | -1.69% | 115,250 |
| Sep 25, 2025 | 88.45 | 89.60 | 88.25 | 88.55 | 88.55 | 0.11% | 74,248 |
| Sep 24, 2025 | 88.45 | 89.20 | 87.80 | 88.45 | 88.45 | 0.40% | 102,201 |
| Sep 23, 2025 | 89.95 | 89.95 | 87.50 | 88.10 | 88.10 | -2.06% | 70,592 |
| Sep 22, 2025 | 92.50 | 94.00 | 88.15 | 89.95 | 89.95 | -0.94% | 167,002 |
| Sep 19, 2025 | 88.40 | 92.60 | 85.25 | 90.80 | 90.80 | 2.60% | 535,603 |
| Sep 18, 2025 | 86.10 | 89.00 | 85.90 | 88.50 | 88.50 | 2.79% | 157,201 |
| Sep 17, 2025 | 86.00 | 89.25 | 85.20 | 86.10 | 86.10 | 1.18% | 228,571 |
| Sep 16, 2025 | 84.80 | 86.20 | 81.50 | 85.10 | 85.10 | 0.83% | 155,726 |
| Sep 15, 2025 | 80.05 | 84.40 | 80.05 | 84.40 | 84.40 | 5.50% | 196,358 |
| Sep 12, 2025 | 80.05 | 80.95 | 77.75 | 80.00 | 80.00 | -0.99% | 181,255 |
| Sep 11, 2025 | 81.00 | 83.45 | 80.00 | 80.80 | 80.80 | -0.80% | 136,018 |
| Sep 10, 2025 | 81.00 | 82.00 | 79.70 | 81.45 | 81.45 | 1.05% | 121,220 |
| Sep 9, 2025 | 83.00 | 83.65 | 79.95 | 80.60 | 80.60 | -1.65% | 219,380 |
| Sep 8, 2025 | 82.65 | 84.50 | 80.75 | 81.95 | 81.95 | -0.97% | 192,836 |
| Sep 5, 2025 | 83.75 | 85.75 | 79.60 | 82.75 | 82.75 | -0.90% | 261,995 |
| Sep 4, 2025 | 83.10 | 84.05 | 82.10 | 83.50 | 83.50 | 0.60% | 67,427 |
| Sep 3, 2025 | 82.50 | 83.00 | 80.90 | 83.00 | 83.00 | 0.79% | 110,358 |
| Sep 2, 2025 | 83.60 | 84.45 | 80.50 | 82.35 | 82.35 | -1.50% | 91,069 |
| Sep 1, 2025 | 84.00 | 85.15 | 81.00 | 83.60 | 83.60 | -0.71% | 127,722 |
| Aug 29, 2025 | 83.75 | 87.70 | 82.90 | 84.20 | 84.20 | 1.08% | 149,027 |
| Aug 28, 2025 | 82.35 | 85.00 | 81.60 | 83.30 | 83.30 | 1.15% | 128,637 |
| Aug 27, 2025 | 83.60 | 85.00 | 79.85 | 82.35 | 82.35 | -0.96% | 131,229 |
| Aug 26, 2025 | 84.90 | 90.85 | 82.15 | 83.15 | 83.15 | -1.19% | 430,671 |
| Aug 25, 2025 | 87.30 | 87.30 | 81.50 | 84.15 | 84.15 | -4.10% | 458,501 |
| Aug 22, 2025 | 83.85 | 88.00 | 81.50 | 87.75 | 87.75 | 4.65% | 438,175 |
| Aug 21, 2025 | 78.15 | 85.95 | 76.60 | 83.85 | 83.85 | 7.29% | 567,312 |
| Aug 20, 2025 | 72.50 | 79.20 | 72.00 | 78.15 | 78.15 | 8.54% | 779,643 |
| Aug 19, 2025 | 72.00 | 72.50 | 71.30 | 72.00 | 72.00 | 0.07% | 83,979 |
| Aug 18, 2025 | 71.00 | 72.00 | 70.45 | 71.95 | 71.95 | 1.34% | 147,188 |
| Aug 15, 2025 | 71.25 | 72.60 | 70.70 | 71.00 | 71.00 | -0.35% | 78,857 |
| Aug 14, 2025 | 72.50 | 73.25 | 70.55 | 71.25 | 71.25 | -1.72% | 95,793 |
| Aug 13, 2025 | 73.40 | 74.15 | 72.50 | 72.50 | 72.50 | -1.23% | 168,459 |
| Aug 12, 2025 | 73.85 | 73.85 | 73.20 | 73.40 | 73.40 | -0.20% | 89,896 |
| Aug 11, 2025 | 74.90 | 74.90 | 73.25 | 73.55 | 73.55 | -0.81% | 114,999 |
| Aug 8, 2025 | 73.30 | 75.25 | 72.30 | 74.15 | 74.15 | 1.16% | 155,925 |
| Aug 7, 2025 | 73.35 | 74.20 | 73.30 | 73.30 | 73.30 | 0.07% | 124,896 |
| Aug 6, 2025 | 74.00 | 74.85 | 73.10 | 73.25 | 73.25 | -1.01% | 96,648 |
| Aug 5, 2025 | 73.80 | 74.40 | 73.60 | 74.00 | 74.00 | -0.54% | 32,634 |
| Aug 4, 2025 | 73.75 | 74.75 | 73.35 | 74.40 | 74.40 | 1.64% | 75,734 |
| Aug 1, 2025 | 74.10 | 74.25 | 73.10 | 73.20 | 73.20 | -1.21% | 77,377 |
| Jul 31, 2025 | 74.65 | 74.85 | 73.20 | 74.10 | 74.10 | -0.74% | 169,672 |
| Jul 30, 2025 | 74.70 | 75.00 | 73.35 | 74.65 | 74.65 | 1.01% | 154,311 |
| Jul 29, 2025 | 74.75 | 74.95 | 73.90 | 73.90 | 73.90 | -1.14% | 42,115 |
| Jul 28, 2025 | 75.80 | 76.60 | 74.45 | 74.75 | 74.75 | -1.25% | 97,884 |
| Jul 25, 2025 | 76.00 | 77.00 | 75.55 | 75.70 | 75.70 | -0.39% | 111,582 |
| Jul 24, 2025 | 76.15 | 76.95 | 75.50 | 76.00 | 76.00 | -0.20% | 115,500 |
| Jul 23, 2025 | 77.05 | 77.95 | 75.45 | 76.15 | 76.15 | -2.37% | 110,329 |
| Jul 22, 2025 | 77.20 | 78.00 | 76.10 | 78.00 | 77.34 | 1.04% | 90,556 |
| Jul 21, 2025 | 75.00 | 77.20 | 74.90 | 77.20 | 76.54 | 3.90% | 67,389 |
| Jul 18, 2025 | 75.00 | 75.15 | 73.55 | 74.30 | 73.67 | -0.93% | 50,787 |