Panora Gayrimenkul Yatirim Ortakligi A.S. (IST:PAGYO)
Turkey · Delayed Price · Currency is TRY 159.60
-4.10 (-2.50%)
At close: Jul 16, 2026
IST:PAGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 163.70 | 169.00 | 159.10 | 159.60 | 159.60 | -2.50% | 256,570 |
| Jul 14, 2026 | 163.70 | 165.60 | 160.70 | 163.70 | 163.70 | 0.43% | 115,764 |
| Jul 13, 2026 | 166.00 | 169.50 | 161.00 | 163.00 | 163.00 | -2.40% | 70,098 |
| Jul 10, 2026 | 164.50 | 177.10 | 161.80 | 167.00 | 167.00 | 2.27% | 208,766 |
| Jul 9, 2026 | 160.20 | 165.50 | 158.00 | 163.30 | 163.30 | 1.94% | 128,953 |
| Jul 8, 2026 | 160.20 | 161.70 | 152.50 | 160.20 | 160.20 | -1.72% | 185,043 |
| Jul 7, 2026 | 155.00 | 172.50 | 152.50 | 163.00 | 163.00 | 3.89% | 439,353 |
| Jul 6, 2026 | 159.00 | 160.70 | 148.50 | 156.90 | 156.90 | -2.36% | 330,747 |
| Jul 3, 2026 | 149.50 | 161.80 | 148.00 | 160.70 | 160.70 | 9.25% | 517,434 |
| Jul 2, 2026 | 147.00 | 150.00 | 144.00 | 147.10 | 147.10 | 0.07% | 99,946 |
| Jul 1, 2026 | 150.70 | 153.70 | 145.80 | 147.00 | 147.00 | -2.46% | 83,590 |
| Jun 30, 2026 | 144.50 | 153.40 | 143.90 | 150.70 | 150.70 | 5.09% | 143,236 |
| Jun 29, 2026 | 147.00 | 148.00 | 141.50 | 143.40 | 143.40 | -0.55% | 53,961 |
| Jun 26, 2026 | 136.60 | 146.50 | 136.50 | 144.20 | 144.20 | 5.18% | 144,311 |
| Jun 25, 2026 | 140.10 | 141.20 | 137.10 | 137.10 | 137.10 | -2.00% | 40,887 |
| Jun 24, 2026 | 139.10 | 141.80 | 138.20 | 139.90 | 139.90 | 2.72% | 77,571 |
| Jun 23, 2026 | 146.00 | 148.00 | 139.80 | 140.10 | 136.20 | -3.38% | 138,953 |
| Jun 22, 2026 | 151.00 | 153.00 | 145.00 | 145.00 | 140.96 | -3.46% | 165,730 |
| Jun 19, 2026 | 138.50 | 150.20 | 138.30 | 150.20 | 146.02 | 7.67% | 283,746 |
| Jun 18, 2026 | 140.00 | 142.00 | 136.20 | 139.50 | 135.62 | 0.72% | 83,224 |
| Jun 17, 2026 | 146.10 | 146.10 | 137.50 | 138.50 | 134.64 | -2.46% | 119,154 |
| Jun 16, 2026 | 139.10 | 145.30 | 139.10 | 142.00 | 138.05 | 2.38% | 170,611 |
| Jun 15, 2026 | 132.50 | 138.70 | 132.50 | 138.70 | 134.84 | 4.84% | 85,852 |
| Jun 12, 2026 | 134.00 | 138.00 | 131.50 | 132.30 | 128.62 | -1.42% | 104,580 |
| Jun 11, 2026 | 129.90 | 137.90 | 129.40 | 134.20 | 130.46 | 3.71% | 192,640 |
| Jun 10, 2026 | 137.70 | 140.40 | 127.70 | 129.40 | 125.80 | -8.10% | 256,449 |
| Jun 9, 2026 | 134.40 | 144.80 | 131.60 | 140.80 | 136.88 | 6.91% | 930,132 |
| Jun 8, 2026 | 129.00 | 138.00 | 126.40 | 131.70 | 128.03 | 2.49% | 226,225 |
| Jun 5, 2026 | 128.00 | 128.80 | 125.00 | 128.50 | 124.92 | 1.10% | 69,749 |
| Jun 4, 2026 | 125.90 | 127.20 | 125.00 | 127.10 | 123.56 | 0.95% | 58,818 |
| Jun 3, 2026 | 131.50 | 132.10 | 125.00 | 125.90 | 122.40 | -4.69% | 131,536 |
| Jun 2, 2026 | 135.80 | 135.80 | 130.30 | 132.10 | 128.42 | 1.77% | 93,690 |
| Jun 1, 2026 | 129.20 | 132.00 | 128.80 | 129.80 | 126.19 | 1.17% | 116,759 |
| May 26, 2026 | 129.00 | 129.50 | 127.30 | 128.30 | 124.73 | 0.94% | 36,512 |
| May 25, 2026 | 124.40 | 128.20 | 124.40 | 127.10 | 123.56 | 1.44% | 99,194 |
| May 22, 2026 | 123.10 | 127.50 | 123.10 | 125.30 | 121.81 | 1.05% | 206,916 |
| May 21, 2026 | 125.10 | 128.20 | 123.60 | 124.00 | 120.55 | -1.59% | 151,843 |
| May 20, 2026 | 128.30 | 129.00 | 125.30 | 126.00 | 122.49 | -1.79% | 125,531 |
| May 18, 2026 | 133.90 | 145.00 | 127.40 | 128.30 | 124.73 | -4.18% | 543,637 |
| May 15, 2026 | 125.90 | 133.90 | 123.10 | 133.90 | 130.17 | 7.03% | 295,878 |
| May 14, 2026 | 124.00 | 127.00 | 124.00 | 125.10 | 121.62 | 0.08% | 147,686 |
| May 13, 2026 | 123.50 | 127.50 | 122.60 | 125.00 | 121.52 | 1.96% | 322,305 |
| May 12, 2026 | 125.80 | 127.00 | 120.10 | 122.60 | 119.19 | -1.92% | 241,606 |
| May 11, 2026 | 137.00 | 145.00 | 124.60 | 125.00 | 121.52 | -6.40% | 636,377 |
| May 8, 2026 | 142.70 | 155.40 | 137.00 | 139.30 | 129.83 | -3.26% | 1,003,349 |
| May 7, 2026 | 141.20 | 146.00 | 138.30 | 144.00 | 134.21 | 1.98% | 503,235 |
| May 6, 2026 | 131.50 | 141.20 | 130.00 | 141.20 | 131.60 | 9.97% | 705,046 |
| May 5, 2026 | 122.30 | 129.00 | 122.30 | 128.40 | 119.67 | 4.99% | 277,670 |
| May 4, 2026 | 131.00 | 131.60 | 122.30 | 122.30 | 113.98 | -6.00% | 410,607 |
| Apr 30, 2026 | 128.50 | 132.50 | 128.50 | 130.10 | 121.25 | 1.25% | 137,109 |