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 |