Panora Gayrimenkul Yatirim Ortakligi A.S. (IST:PAGYO)
Turkey · Delayed Price · Currency is TRY 89.35
+1.10 (1.25%)
At close: Oct 8, 2025
IST:PAGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |