Panora Gayrimenkul Yatirim Ortakligi A.S. (IST:PAGYO)
Turkey · Delayed Price · Currency is TRY 82.15
-0.20 (-0.24%)
Last updated: Sep 3, 2025, 10:35 AM GMT+3
IST:PAGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 82.50 | 83.00 | 80.90 | 83.00 | - | 0.79% | 110,358 |
| Sep 2, 2025 | 83.60 | 84.45 | 80.50 | 82.35 | - | -1.50% | 91,069 |
| Sep 1, 2025 | 84.00 | 85.15 | 81.00 | 83.60 | - | -0.71% | 127,722 |
| Aug 29, 2025 | 83.75 | 87.70 | 82.90 | 84.20 | - | 1.08% | 149,027 |
| Aug 28, 2025 | 82.35 | 85.00 | 81.60 | 83.30 | - | 1.15% | 128,637 |
| Aug 27, 2025 | 83.60 | 85.00 | 79.85 | 82.35 | - | -0.96% | 131,229 |
| Aug 26, 2025 | 84.90 | 90.85 | 82.15 | 83.15 | - | -1.19% | 430,671 |
| Aug 25, 2025 | 87.30 | 87.30 | 81.50 | 84.15 | - | -4.10% | 458,501 |
| Aug 22, 2025 | 83.85 | 88.00 | 81.50 | 87.75 | - | 4.65% | 438,175 |
| Aug 21, 2025 | 78.15 | 85.95 | 76.60 | 83.85 | - | 7.29% | 567,312 |
| Aug 20, 2025 | 72.50 | 79.20 | 72.00 | 78.15 | - | 8.54% | 779,643 |
| Aug 19, 2025 | 72.00 | 72.50 | 71.30 | 72.00 | - | 0.07% | 83,979 |
| Aug 18, 2025 | 71.00 | 72.00 | 70.45 | 71.95 | - | 1.34% | 147,188 |
| Aug 15, 2025 | 71.25 | 72.60 | 70.70 | 71.00 | - | -0.35% | 78,857 |
| Aug 14, 2025 | 72.50 | 73.25 | 70.55 | 71.25 | - | -1.72% | 95,793 |
| Aug 13, 2025 | 73.40 | 74.15 | 72.50 | 72.50 | - | -1.23% | 168,459 |
| Aug 12, 2025 | 73.85 | 73.85 | 73.20 | 73.40 | - | -0.20% | 89,896 |
| Aug 11, 2025 | 74.90 | 74.90 | 73.25 | 73.55 | - | -0.81% | 114,999 |
| Aug 8, 2025 | 73.30 | 75.25 | 72.30 | 74.15 | - | 1.16% | 155,925 |
| Aug 7, 2025 | 73.35 | 74.20 | 73.30 | 73.30 | - | 0.07% | 124,896 |
| Aug 6, 2025 | 74.00 | 74.85 | 73.10 | 73.25 | - | -1.01% | 96,648 |
| Aug 5, 2025 | 73.80 | 74.40 | 73.60 | 74.00 | - | -0.54% | 32,634 |
| Aug 4, 2025 | 73.75 | 74.75 | 73.35 | 74.40 | - | 1.64% | 75,734 |
| Aug 1, 2025 | 74.10 | 74.25 | 73.10 | 73.20 | - | -1.21% | 77,377 |
| Jul 31, 2025 | 74.65 | 74.85 | 73.20 | 74.10 | - | -0.74% | 169,672 |
| Jul 30, 2025 | 74.70 | 75.00 | 73.35 | 74.65 | - | 1.01% | 154,311 |
| Jul 29, 2025 | 74.75 | 74.95 | 73.90 | 73.90 | - | -1.14% | 42,115 |
| Jul 28, 2025 | 75.80 | 76.60 | 74.45 | 74.75 | - | -1.25% | 97,884 |
| Jul 25, 2025 | 76.00 | 77.00 | 75.55 | 75.70 | - | -0.39% | 111,582 |
| Jul 24, 2025 | 76.15 | 76.95 | 75.50 | 76.00 | - | -0.20% | 115,500 |
| Jul 23, 2025 | 77.05 | 77.95 | 75.45 | 76.15 | - | -2.37% | 110,329 |
| Jul 22, 2025 | 77.20 | 78.00 | 76.10 | 78.00 | - | 1.04% | 90,556 |
| Jul 21, 2025 | 75.00 | 77.20 | 74.90 | 77.20 | - | 3.90% | 67,389 |
| Jul 18, 2025 | 75.00 | 75.15 | 73.55 | 74.30 | - | -0.93% | 50,787 |
| Jul 17, 2025 | 73.95 | 75.15 | 73.95 | 75.00 | - | 1.42% | 239,796 |
| Jul 16, 2025 | 74.90 | 75.25 | 73.05 | 73.95 | - | -1.40% | 96,977 |
| Jul 14, 2025 | 76.10 | 76.10 | 74.20 | 75.00 | - | -1.25% | 136,425 |
| Jul 11, 2025 | 73.65 | 76.40 | 73.50 | 75.95 | - | 3.33% | 71,178 |
| Jul 10, 2025 | 73.15 | 74.40 | 72.00 | 73.50 | - | 0.34% | 90,472 |
| Jul 9, 2025 | 72.35 | 73.25 | 71.85 | 73.25 | - | 1.24% | 87,914 |
| Jul 8, 2025 | 73.60 | 74.20 | 71.80 | 72.35 | - | -1.70% | 75,928 |
| Jul 7, 2025 | 74.85 | 75.60 | 72.75 | 73.60 | - | -3.09% | 79,055 |
| Jul 4, 2025 | 75.80 | 76.30 | 75.50 | 75.95 | - | -0.07% | 36,804 |
| Jul 3, 2025 | 78.80 | 79.00 | 75.50 | 76.00 | - | 0.53% | 145,126 |
| Jul 2, 2025 | 76.00 | 77.50 | 75.00 | 75.60 | - | -0.79% | 129,592 |
| Jul 1, 2025 | 76.25 | 79.90 | 75.10 | 76.20 | - | 0.40% | 358,069 |
| Jun 30, 2025 | 71.55 | 76.20 | 71.55 | 75.90 | - | 4.76% | 461,220 |
| Jun 27, 2025 | 72.00 | 72.90 | 71.30 | 72.45 | - | 1.33% | 93,964 |
| Jun 26, 2025 | 71.25 | 72.05 | 70.05 | 71.50 | - | 0.14% | 70,659 |
| Jun 25, 2025 | 71.60 | 73.15 | 70.75 | 71.40 | - | -1.38% | 113,839 |