Panora Gayrimenkul Yatirim Ortakligi A.S. (IST:PAGYO)
Turkey · Delayed Price · Currency is TRY 125.20
+1.20 (0.97%)
Last updated: May 22, 2026, 3:39 PM GMT+3
IST:PAGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 125.10 | 128.20 | 123.60 | 124.00 | 124.00 | -1.59% | 151,843 |
| May 20, 2026 | 128.30 | 129.00 | 125.30 | 126.00 | 126.00 | -1.79% | 125,531 |
| May 18, 2026 | 133.90 | 145.00 | 127.40 | 128.30 | 128.30 | -4.18% | 543,637 |
| May 15, 2026 | 125.90 | 133.90 | 123.10 | 133.90 | 133.90 | 7.03% | 295,878 |
| May 14, 2026 | 124.00 | 127.00 | 124.00 | 125.10 | 125.10 | 0.08% | 147,686 |
| May 13, 2026 | 123.50 | 127.50 | 122.60 | 125.00 | 125.00 | 1.96% | 322,305 |
| May 12, 2026 | 125.80 | 127.00 | 120.10 | 122.60 | 122.60 | -1.92% | 241,606 |
| May 11, 2026 | 137.00 | 145.00 | 124.60 | 125.00 | 125.00 | -10.27% | 636,377 |
| May 8, 2026 | 142.70 | 155.40 | 137.00 | 139.30 | 133.55 | -3.26% | 1,003,349 |
| May 7, 2026 | 141.20 | 146.00 | 138.30 | 144.00 | 138.05 | 1.98% | 503,235 |
| May 6, 2026 | 131.50 | 141.20 | 130.00 | 141.20 | 135.37 | 9.97% | 705,046 |
| May 5, 2026 | 122.30 | 129.00 | 122.30 | 128.40 | 123.10 | 4.99% | 277,670 |
| May 4, 2026 | 131.00 | 131.60 | 122.30 | 122.30 | 117.25 | -6.00% | 410,607 |
| Apr 30, 2026 | 128.50 | 132.50 | 128.50 | 130.10 | 124.73 | 1.25% | 137,109 |
| Apr 29, 2026 | 130.50 | 132.70 | 128.50 | 128.50 | 123.19 | -1.53% | 164,277 |
| Apr 28, 2026 | 130.70 | 132.50 | 130.00 | 130.50 | 125.11 | -0.08% | 113,983 |
| Apr 27, 2026 | 129.70 | 134.80 | 129.70 | 130.60 | 125.20 | 2.43% | 222,359 |
| Apr 24, 2026 | 127.00 | 135.00 | 125.00 | 127.50 | 122.23 | 0.63% | 292,041 |
| Apr 22, 2026 | 126.20 | 128.60 | 125.50 | 126.70 | 121.47 | 0.48% | 108,446 |
| Apr 21, 2026 | 126.50 | 127.90 | 125.60 | 126.10 | 120.89 | -0.32% | 96,540 |
| Apr 20, 2026 | 125.20 | 128.00 | 125.20 | 126.50 | 121.27 | -2.47% | 75,597 |
| Apr 17, 2026 | 128.00 | 129.70 | 122.20 | 129.70 | 124.34 | 1.89% | 152,168 |
| Apr 16, 2026 | 127.60 | 128.00 | 124.70 | 127.30 | 122.04 | 1.03% | 105,396 |
| Apr 15, 2026 | 126.60 | 133.90 | 120.50 | 126.00 | 120.79 | -0.32% | 299,299 |
| Apr 14, 2026 | 124.30 | 129.10 | 124.30 | 126.40 | 121.18 | 2.35% | 333,385 |
| Apr 13, 2026 | 128.00 | 128.00 | 123.10 | 123.50 | 118.40 | -3.14% | 132,642 |
| Apr 10, 2026 | 124.90 | 129.20 | 124.20 | 127.50 | 122.23 | 2.66% | 232,687 |
| Apr 9, 2026 | 132.00 | 132.00 | 124.00 | 124.20 | 119.07 | -2.97% | 234,657 |
| Apr 8, 2026 | 130.00 | 134.30 | 127.30 | 128.00 | 122.71 | 1.35% | 410,888 |
| Apr 7, 2026 | 133.80 | 142.00 | 125.00 | 126.30 | 121.08 | -2.77% | 956,770 |
| Apr 6, 2026 | 118.40 | 129.90 | 118.40 | 129.90 | 124.53 | 9.99% | 578,874 |
| Apr 3, 2026 | 119.30 | 125.90 | 117.60 | 118.10 | 113.22 | -0.76% | 292,510 |
| Apr 2, 2026 | 127.10 | 127.10 | 115.10 | 119.00 | 114.08 | -6.37% | 714,377 |
| Apr 1, 2026 | 118.70 | 127.10 | 117.20 | 127.10 | 121.85 | 6.36% | 278,884 |
| Mar 31, 2026 | 113.80 | 124.00 | 113.20 | 119.50 | 114.56 | 5.29% | 413,618 |
| Mar 30, 2026 | 116.70 | 123.80 | 112.90 | 113.50 | 108.81 | -5.26% | 225,488 |
| Mar 27, 2026 | 126.60 | 127.90 | 112.90 | 119.80 | 114.85 | -2.52% | 733,023 |
| Mar 26, 2026 | 112.00 | 122.90 | 111.80 | 122.90 | 117.82 | 9.93% | 1,229,235 |
| Mar 25, 2026 | 116.90 | 122.60 | 111.30 | 111.80 | 107.18 | -4.44% | 536,580 |
| Mar 24, 2026 | 127.00 | 129.50 | 111.00 | 117.00 | 112.17 | -1.52% | 942,788 |
| Mar 23, 2026 | 108.20 | 118.80 | 106.80 | 118.80 | 113.89 | 10.00% | 687,370 |
| Mar 19, 2026 | 102.10 | 108.00 | 101.50 | 108.00 | 103.54 | 5.78% | 128,636 |
| Mar 18, 2026 | 102.80 | 104.70 | 102.10 | 102.10 | 97.88 | -0.68% | 227,328 |
| Mar 17, 2026 | 100.40 | 106.60 | 99.75 | 102.80 | 98.55 | 2.39% | 364,266 |
| Mar 16, 2026 | 105.30 | 105.80 | 99.50 | 100.40 | 96.25 | -3.65% | 218,183 |
| Mar 13, 2026 | 99.10 | 106.00 | 97.85 | 104.20 | 99.90 | 6.49% | 426,438 |
| Mar 12, 2026 | 94.35 | 99.00 | 94.15 | 97.85 | 93.81 | 4.10% | 124,686 |
| Mar 11, 2026 | 100.00 | 100.00 | 94.00 | 94.00 | 90.12 | 1.35% | 303,057 |
| Mar 10, 2026 | 89.30 | 95.00 | 89.30 | 92.75 | 88.92 | 4.92% | 51,466 |
| Mar 9, 2026 | 90.15 | 90.55 | 86.45 | 88.40 | 84.75 | -1.94% | 138,223 |