Panora Gayrimenkul Yatirim Ortakligi A.S. (IST:PAGYO)
Turkey · Delayed Price · Currency is TRY 119.80
-3.10 (-2.52%)
At close: Mar 27, 2026
IST:PAGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |