Panora Gayrimenkul Yatirim Ortakligi A.S. (IST:PAGYO)
Turkey
· Delayed Price · Currency is TRY 130.00
-0.50 (-0.38%)
Last updated: Apr 29, 2026, 4:08 PM GMT+3
IST:PAGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 130.70 | 132.50 | 130.00 | 130.50 | 130.50 | -0.08% | 113,983 |
| Apr 27, 2026 | 129.70 | 134.80 | 129.70 | 130.60 | 130.60 | 2.43% | 222,359 |
| Apr 24, 2026 | 127.00 | 135.00 | 125.00 | 127.50 | 127.50 | 0.63% | 292,041 |
| Apr 22, 2026 | 126.20 | 128.60 | 125.50 | 126.70 | 126.70 | 0.48% | 108,446 |
| Apr 21, 2026 | 126.50 | 127.90 | 125.60 | 126.10 | 126.10 | -0.32% | 96,540 |
| Apr 20, 2026 | 125.20 | 128.00 | 125.20 | 126.50 | 126.50 | -2.47% | 75,597 |
| Apr 17, 2026 | 128.00 | 129.70 | 122.20 | 129.70 | 129.70 | 1.89% | 152,168 |
| Apr 16, 2026 | 127.60 | 128.00 | 124.70 | 127.30 | 127.30 | 1.03% | 105,396 |
| Apr 15, 2026 | 126.60 | 133.90 | 120.50 | 126.00 | 126.00 | -0.32% | 299,299 |
| Apr 14, 2026 | 124.30 | 129.10 | 124.30 | 126.40 | 126.40 | 2.35% | 333,385 |
| Apr 13, 2026 | 128.00 | 128.00 | 123.10 | 123.50 | 123.50 | -3.14% | 132,642 |
| Apr 10, 2026 | 124.90 | 129.20 | 124.20 | 127.50 | 127.50 | 2.66% | 232,687 |
| Apr 9, 2026 | 132.00 | 132.00 | 124.00 | 124.20 | 124.20 | -2.97% | 234,657 |
| Apr 8, 2026 | 130.00 | 134.30 | 127.30 | 128.00 | 128.00 | 1.35% | 410,888 |
| Apr 7, 2026 | 133.80 | 142.00 | 125.00 | 126.30 | 126.30 | -2.77% | 956,770 |
| Apr 6, 2026 | 118.40 | 129.90 | 118.40 | 129.90 | 129.90 | 9.99% | 578,874 |
| Apr 3, 2026 | 119.30 | 125.90 | 117.60 | 118.10 | 118.10 | -0.76% | 292,510 |
| Apr 2, 2026 | 127.10 | 127.10 | 115.10 | 119.00 | 119.00 | -6.37% | 714,377 |
| Apr 1, 2026 | 118.70 | 127.10 | 117.20 | 127.10 | 127.10 | 6.36% | 278,884 |
| Mar 31, 2026 | 113.80 | 124.00 | 113.20 | 119.50 | 119.50 | 5.29% | 413,618 |
| Mar 30, 2026 | 116.70 | 123.80 | 112.90 | 113.50 | 113.50 | -5.26% | 225,488 |
| Mar 27, 2026 | 126.60 | 127.90 | 112.90 | 119.80 | 119.80 | -2.52% | 733,023 |
| Mar 26, 2026 | 112.00 | 122.90 | 111.80 | 122.90 | 122.90 | 9.93% | 1,229,235 |
| Mar 25, 2026 | 116.90 | 122.60 | 111.30 | 111.80 | 111.80 | -4.44% | 536,580 |
| Mar 24, 2026 | 127.00 | 129.50 | 111.00 | 117.00 | 117.00 | -1.52% | 942,788 |
| Mar 23, 2026 | 108.20 | 118.80 | 106.80 | 118.80 | 118.80 | 10.00% | 687,370 |
| Mar 19, 2026 | 102.10 | 108.00 | 101.50 | 108.00 | 108.00 | 5.78% | 128,636 |
| Mar 18, 2026 | 102.80 | 104.70 | 102.10 | 102.10 | 102.10 | -0.68% | 227,328 |
| Mar 17, 2026 | 100.40 | 106.60 | 99.75 | 102.80 | 102.80 | 2.39% | 364,266 |
| Mar 16, 2026 | 105.30 | 105.80 | 99.50 | 100.40 | 100.40 | -3.65% | 218,183 |
| Mar 13, 2026 | 99.10 | 106.00 | 97.85 | 104.20 | 104.20 | 6.49% | 426,438 |
| Mar 12, 2026 | 94.35 | 99.00 | 94.15 | 97.85 | 97.85 | 4.10% | 124,686 |
| Mar 11, 2026 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | 1.35% | 303,057 |
| Mar 10, 2026 | 89.30 | 95.00 | 89.30 | 92.75 | 92.75 | 4.92% | 51,466 |
| 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 |