PAGYO
PANORA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:01
150.2 ₺
+10.700 (%+7.67)
Önceki Kapanış: 139.5·
Volatilite: 8.530
Düşük₺138.3
Yüksek₺150.2
Piyasa Verileri
Spot Piyasa
A:146.9
S:150.2
Önceki haftaya göre (WoW)
+13.53%
Önceki aya göre (MoM)
+17.07%
Yılbaşından bugüne (YTD)
+90.25%
Önceki yıla göre (YoY)
+129.07%
PAGYO: PANORA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0827
KAPANIŞ 4,0772
En Düşük
DÜŞÜK 2,6954
En Yüksek
YÜKSEK 5,7755
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 4,1094 | 4,2156 | 4,0497 | 4,0963 |
| 02.01.2020 | 4,0963 | 4,3615 | 3,897 | 4,1624 |
| 05.01.2020 | 4,1559 | 4,2488 | 4,003 | 4,003 |
| 06.01.2020 | 4,0231 | 4,7999 | 4,0231 | 4,7999 |
| 07.01.2020 | 4,654 | 4,9262 | 3,9368 | 3,9966 |
| 08.01.2020 | 4,0497 | 4,1824 | 4,0497 | 4,0763 |
| 09.01.2020 | 4,0829 | 4,0963 | 4,0431 | 4,0497 |
| 12.01.2020 | 4,0696 | 4,1758 | 4,0696 | 4,1029 |
| 13.01.2020 | 4,1094 | 4,262 | 3,9697 | 3,9834 |
| 14.01.2020 | 3,9966 | 4,0497 | 3,957 | 3,9834 |
| 15.01.2020 | 4,003 | 4,0296 | 3,9434 | 3,9434 |
| 16.01.2020 | 3,9834 | 3,9901 | 3,9302 | 3,9434 |
| 19.01.2020 | 3,957 | 4,0099 | 3,9434 | 3,9634 |
| 20.01.2020 | 3,9634 | 4,0365 | 3,9368 | 4,0167 |
| 21.01.2020 | 4,0431 | 4,0696 | 3,9901 | 3,9966 |
| 22.01.2020 | 4,003 | 4,0296 | 3,9768 | 3,9966 |
| 23.01.2020 | 4,0099 | 4,1294 | 3,9834 | 4,1161 |
| 26.01.2020 | 4,1094 | 4,2689 | 4,0696 | 4,2289 |
| 27.01.2020 | 4,2821 | 4,4016 | 4,1892 | 4,2358 |
| 28.01.2020 | 4,3087 | 4,3418 | 4,2358 | 4,2555 |
| 29.01.2020 | 4,2689 | 4,2753 | 4,0629 | 4,136 |
| 30.01.2020 | 4,136 | 4,3087 | 4,136 | 4,209 |
| 02.02.2020 | 4,262 | 4,2689 | 4,1559 | 4,2156 |
| 03.02.2020 | 4,2488 | 4,3615 | 4,2358 | 4,3087 |
| 04.02.2020 | 4,3485 | 4,3615 | 4,2488 | 4,2555 |
| 05.02.2020 | 4,2753 | 4,2886 | 4,1692 | 4,1824 |
| 06.02.2020 | 4,209 | 4,262 | 4,1824 | 4,2156 |
| 09.02.2020 | 4,1892 | 4,2886 | 3,8305 | 4,0497 |
| 10.02.2020 | 4,1029 | 4,1758 | 3,9697 | 4,1094 |
| 11.02.2020 | 4,1294 | 4,209 | 4,0763 | 4,1892 |
| 12.02.2020 | 4,1892 | 4,209 | 4,1294 | 4,1892 |
| 13.02.2020 | 4,2024 | 4,2289 | 4,1624 | 4,1624 |
| 16.02.2020 | 4,1824 | 4,2223 | 4,1624 | 4,1956 |
| 17.02.2020 | 4,2024 | 4,209 | 4,1294 | 4,1624 |
| 18.02.2020 | 4,1758 | 4,1758 | 4,0296 | 4,0963 |
| 19.02.2020 | 4,1094 | 4,1094 | 3,8504 | 3,8905 |
| 20.02.2020 | 3,8504 | 3,9768 | 3,8041 | 3,957 |
| 23.02.2020 | 3,9169 | 3,9501 | 3,8174 | 3,9169 |
| 24.02.2020 | 3,9434 | 4,0296 | 3,9104 | 3,957 |
| 25.02.2020 | 3,9501 | 3,9834 | 3,9169 | 3,9834 |
| 26.02.2020 | 3,9697 | 3,9834 | 3,8504 | 3,8771 |
| 27.02.2020 | 3,4521 | 3,824 | 3,4454 | 3,7378 |
| 01.03.2020 | 3,8041 | 3,9036 | 3,7908 | 3,8373 |
| 02.03.2020 | 3,8905 | 4,0431 | 3,8905 | 4,003 |
| 03.03.2020 | 3,9834 | 4,0497 | 3,9634 | 3,9697 |
| 04.03.2020 | 3,9901 | 4,0296 | 3,957 | 3,9966 |
| 05.03.2020 | 3,9169 | 3,9966 | 3,8639 | 3,9634 |
| 08.03.2020 | 3,824 | 3,9238 | 3,6247 | 3,751 |
| 09.03.2020 | 3,8305 | 3,8571 | 3,5585 | 3,6183 |
| 10.03.2020 | 3,5186 | 3,7046 | 3,4655 | 3,5186 |
| 11.03.2020 | 3,4193 | 3,4193 | 3,1335 | 3,213 |
| 12.03.2020 | 3,1402 | 3,4454 | 2,9875 | 3,3196 |
| 15.03.2020 | 3,2928 | 3,2928 | 2,9875 | 2,9875 |
| 16.03.2020 | 3,0206 | 3,067 | 2,6954 | 2,9277 |
| 17.03.2020 | 2,8547 | 3,1533 | 2,8215 | 3,014 |
| 18.03.2020 | 2,9875 | 3,107 | 2,9875 | 3,0738 |
| 19.03.2020 | 3,0738 | 3,1603 | 3,0538 | 3,1335 |
| 22.03.2020 | 3,2065 | 3,2065 | 2,9277 | 3,0338 |
| 23.03.2020 | 3,2169 | 3,2682 | 2,9972 | 3,1291 |
| 24.03.2020 | 3,1216 | 3,2169 | 3,0047 | 3,0485 |
| 25.03.2020 | 3,0194 | 3,1216 | 2,9972 | 3,0924 |
| 26.03.2020 | 3,0559 | 3,085 | 2,9681 | 2,9827 |
| 29.03.2020 | 2,9827 | 3,0338 | 2,939 | 2,9902 |
| 30.03.2020 | 3,0413 | 3,0705 | 2,9902 | 3,0485 |
| 31.03.2020 | 3,0338 | 3,1728 | 2,9753 | 3,0779 |
| 01.04.2020 | 3,1291 | 3,1363 | 3,0338 | 3,0705 |
| 02.04.2020 | 3,0705 | 3,0924 | 3,0194 | 3,0485 |
| 05.04.2020 | 3,0705 | 3,1584 | 3,0413 | 3,1291 |
| 06.04.2020 | 3,1584 | 3,3483 | 3,1291 | 3,1728 |
| 07.04.2020 | 3,1728 | 3,3264 | 3,1291 | 3,2608 |
| 08.04.2020 | 3,3118 | 3,3264 | 3,2169 | 3,297 |
| 09.04.2020 | 3,3118 | 3,3264 | 3,2682 | 3,3118 |
| 12.04.2020 | 3,3138 | 3,3579 | 3,1597 | 3,2919 |
| 13.04.2020 | 3,2993 | 3,4828 | 3,2993 | 3,3802 |
| 14.04.2020 | 3,3802 | 3,3947 | 3,2037 | 3,2848 |
| 15.04.2020 | 3,2993 | 3,3065 | 3,2405 | 3,2919 |
| 16.04.2020 | 3,3287 | 3,3652 | 3,3065 | 3,3138 |
| 19.04.2020 | 3,336 | 3,3802 | 3,3138 | 3,3433 |
| 20.04.2020 | 3,3138 | 3,3874 | 3,3065 | 3,3579 |
| 21.04.2020 | 3,3874 | 3,439 | 3,3579 | 3,3947 |
| 23.04.2020 | 3,4167 | 3,7329 | 3,3579 | 3,7329 |
| 26.04.2020 | 3,9679 | 4,1002 | 3,777 | 4,0192 |
| 27.04.2020 | 4,0414 | 4,0487 | 3,8431 | 3,8944 |
| 28.04.2020 | 3,9018 | 3,9679 | 3,821 | 3,8576 |
| 29.04.2020 | 3,8944 | 3,8944 | 3,5564 | 3,6006 |
| 03.05.2020 | 3,5638 | 3,696 | 3,4757 | 3,696 |
| 04.05.2020 | 3,9532 | 3,9604 | 3,5711 | 3,6594 |
| 05.05.2020 | 3,6521 | 3,6594 | 3,5492 | 3,6006 |
| 06.05.2020 | 3,5638 | 3,9604 | 3,5638 | 3,9604 |
| 07.05.2020 | 3,9459 | 3,9974 | 3,7475 | 3,7694 |
| 10.05.2020 | 3,7475 | 3,7842 | 3,6811 | 3,7108 |
| 11.05.2020 | 3,7255 | 3,8137 | 3,7108 | 3,7842 |
| 12.05.2020 | 3,7842 | 3,8795 | 3,7621 | 3,7988 |
| 13.05.2020 | 3,7988 | 3,7988 | 3,7034 | 3,7329 |
| 14.05.2020 | 3,7401 | 3,8282 | 3,7401 | 3,7549 |
| 17.05.2020 | 4,0268 | 4,0268 | 3,8137 | 3,8944 |
| 19.05.2020 | 3,9679 | 3,9974 | 3,8795 | 3,9092 |
| 20.05.2020 | 3,9092 | 4,1368 | 3,9092 | 3,9828 |
| 21.05.2020 | 3,9828 | 4,0045 | 3,821 | 3,9312 |
| 26.05.2020 | 4,0045 | 4,0268 | 3,9384 | 3,9604 |
| 27.05.2020 | 3,9828 | 4,0192 | 3,8795 | 3,924 |
| 28.05.2020 | 3,924 | 3,9753 | 3,924 | 3,9679 |
| 31.05.2020 | 4,0192 | 4,0414 | 3,9974 | 3,9974 |
| 01.06.2020 | 4,0268 | 4,0856 | 3,9974 | 4,0414 |
| 02.06.2020 | 4,0856 | 4,1591 | 4,0414 | 4,1223 |
| 03.06.2020 | 4,1442 | 4,1885 | 4,056 | 4,056 |
| 04.06.2020 | 4,0856 | 4,4603 | 3,8871 | 3,9459 |
| 07.06.2020 | 3,9384 | 3,9679 | 3,7842 | 3,8795 |
| 08.06.2020 | 3,8871 | 3,9018 | 3,7842 | 3,8431 |
| 09.06.2020 | 3,8652 | 3,9604 | 3,8137 | 3,924 |
| 10.06.2020 | 3,8944 | 4,0192 | 3,8871 | 3,9165 |
| 11.06.2020 | 3,8576 | 3,9753 | 3,821 | 3,9384 |
| 14.06.2020 | 3,9459 | 3,9459 | 3,8652 | 3,924 |
| 15.06.2020 | 3,9384 | 4,0268 | 3,9384 | 3,9753 |
| 16.06.2020 | 3,9753 | 4,0119 | 3,9384 | 3,9753 |
| 17.06.2020 | 3,9974 | 4,0045 | 3,9384 | 3,9532 |
| 18.06.2020 | 3,9604 | 3,9753 | 3,9018 | 3,9092 |
| 21.06.2020 | 3,8871 | 3,924 | 3,8652 | 3,9018 |
| 22.06.2020 | 3,9092 | 3,9312 | 3,8795 | 3,8871 |
| 23.06.2020 | 3,8944 | 4,0414 | 3,8871 | 3,9384 |
| 24.06.2020 | 3,9459 | 3,9604 | 3,8944 | 3,9165 |
| 25.06.2020 | 3,9384 | 3,9532 | 3,9092 | 3,924 |
| 28.06.2020 | 3,9165 | 3,9679 | 3,9092 | 3,9459 |
| 29.06.2020 | 3,9753 | 4,1296 | 3,9532 | 4,056 |
| 30.06.2020 | 4,1075 | 4,2323 | 4,0414 | 4,1885 |
| 01.07.2020 | 4,2251 | 4,3279 | 4,2177 | 4,2251 |
| 02.07.2020 | 4,2251 | 4,2618 | 4,1591 | 4,1955 |
| 05.07.2020 | 4,2323 | 4,3794 | 4,1955 | 4,3205 |
| 06.07.2020 | 4,3279 | 4,4528 | 4,1147 | 4,3205 |
| 07.07.2020 | 4,2987 | 4,3502 | 4,2104 | 4,2323 |
| 08.07.2020 | 4,2323 | 4,2692 | 4,0487 | 4,056 |
| 09.07.2020 | 4,056 | 4,056 | 3,8137 | 4,0268 |
| 12.07.2020 | 4,0633 | 4,1516 | 4,0487 | 4,1516 |
| 13.07.2020 | 4,1368 | 4,1442 | 4,0633 | 4,1075 |
| 15.07.2020 | 4,1147 | 4,2474 | 4,1147 | 4,2031 |
| 16.07.2020 | 4,2251 | 4,2765 | 4,1664 | 4,2177 |
| 19.07.2020 | 4,2399 | 4,3647 | 4,2177 | 4,2765 |
| 20.07.2020 | 4,3502 | 4,3719 | 4,1368 | 4,2251 |
| 21.07.2020 | 4,2031 | 4,2545 | 4,1591 | 4,2031 |
| 22.07.2020 | 4,2104 | 4,2987 | 4,1811 | 4,2177 |
| 23.07.2020 | 4,1885 | 4,2837 | 4,1885 | 4,2323 |
| 26.07.2020 | 4,2474 | 4,4163 | 4,2399 | 4,2837 |
| 27.07.2020 | 4,2837 | 4,3502 | 4,1296 | 4,1516 |
| 28.07.2020 | 4,1664 | 4,1736 | 3,9312 | 4,0414 |
| 29.07.2020 | 4,0268 | 4,0856 | 3,9901 | 4,0707 |
| 03.08.2020 | 4,1075 | 4,1442 | 3,8502 | 3,9312 |
| 04.08.2020 | 3,9459 | 3,9532 | 3,8282 | 3,924 |
| 05.08.2020 | 3,9312 | 3,9312 | 3,7183 | 3,7329 |
| 06.08.2020 | 3,7329 | 3,8722 | 3,5419 | 3,8502 |
| 09.08.2020 | 3,7183 | 3,9312 | 3,6811 | 3,8795 |
| 10.08.2020 | 3,9165 | 3,9679 | 3,7842 | 3,9604 |
| 11.08.2020 | 3,9604 | 4,056 | 3,8502 | 3,9604 |
| 12.08.2020 | 3,9604 | 3,9828 | 3,8502 | 3,8722 |
| 13.08.2020 | 3,8652 | 3,9092 | 3,7549 | 3,8137 |
| 16.08.2020 | 3,777 | 3,7988 | 3,6811 | 3,7549 |
| 17.08.2020 | 3,7475 | 3,8795 | 3,7255 | 3,7329 |
| 18.08.2020 | 3,7914 | 3,7914 | 3,7401 | 3,777 |
| 19.08.2020 | 3,777 | 3,8137 | 3,7549 | 3,7914 |
| 20.08.2020 | 3,7914 | 3,9459 | 3,777 | 3,8576 |
| 23.08.2020 | 3,8944 | 3,9092 | 3,7988 | 3,821 |
| 24.08.2020 | 3,821 | 3,8357 | 3,777 | 3,8064 |
| 25.08.2020 | 3,8064 | 3,821 | 3,7621 | 3,7842 |
| 26.08.2020 | 3,7914 | 3,8282 | 3,777 | 3,8137 |
| 27.08.2020 | 3,821 | 3,8282 | 3,7694 | 3,7842 |
| 30.08.2020 | 3,7842 | 3,7914 | 3,7255 | 3,7401 |
| 31.08.2020 | 3,7401 | 3,7914 | 3,6888 | 3,7914 |
| 01.09.2020 | 3,7914 | 3,8064 | 3,7475 | 3,7475 |
| 02.09.2020 | 3,7621 | 3,8576 | 3,7475 | 3,7988 |
| 03.09.2020 | 3,7988 | 4,0268 | 3,777 | 3,9092 |
| 06.09.2020 | 3,9092 | 3,9901 | 3,9092 | 3,9604 |
| 07.09.2020 | 3,9604 | 3,9753 | 3,8944 | 3,9165 |
| 08.09.2020 | 3,9092 | 4,0045 | 3,9092 | 3,9604 |
| 09.09.2020 | 3,9753 | 4,1516 | 3,9604 | 4,0045 |
| 10.09.2020 | 4,0045 | 4,0633 | 3,9901 | 4,0045 |
| 13.09.2020 | 4,0414 | 4,056 | 4,0119 | 4,0342 |
| 14.09.2020 | 4,0414 | 4,1002 | 4,0045 | 4,0487 |
| 15.09.2020 | 4,0487 | 4,1442 | 4,0268 | 4,1075 |
| 16.09.2020 | 4,1075 | 4,2104 | 4,0707 | 4,1442 |
| 17.09.2020 | 4,1516 | 4,2104 | 4,0927 | 4,1223 |
| 20.09.2020 | 4,0927 | 4,2031 | 4,0856 | 4,1296 |
| 21.09.2020 | 4,1002 | 4,3353 | 4,1002 | 4,3205 |
| 22.09.2020 | 4,3719 | 4,4456 | 4,2914 | 4,3867 |
| 23.09.2020 | 4,4014 | 4,5776 | 4,3205 | 4,519 |
| 24.09.2020 | 4,5483 | 4,5997 | 4,4823 | 4,5705 |
| 27.09.2020 | 4,5776 | 4,6073 | 4,4014 | 4,4603 |
| 28.09.2020 | 4,4748 | 4,4823 | 4,3353 | 4,4087 |
| 29.09.2020 | 4,4087 | 4,5632 | 4,4014 | 4,4823 |
| 30.09.2020 | 4,4456 | 4,5557 | 4,3942 | 4,3942 |
| 01.10.2020 | 4,3867 | 4,4163 | 4,3353 | 4,3502 |
| 04.10.2020 | 4,3502 | 4,3719 | 4,3132 | 4,3575 |
| 05.10.2020 | 4,3647 | 4,4603 | 4,3353 | 4,3353 |
| 06.10.2020 | 4,3427 | 4,6954 | 4,3353 | 4,4676 |
| 07.10.2020 | 4,4823 | 4,6954 | 4,4456 | 4,644 |
| 08.10.2020 | 4,6879 | 4,7028 | 4,5557 | 4,5997 |
| 11.10.2020 | 4,5997 | 4,7322 | 4,5997 | 4,6292 |
| 12.10.2020 | 4,6954 | 4,7028 | 4,5851 | 4,5997 |
| 13.10.2020 | 4,5997 | 4,6146 | 4,5045 | 4,541 |
| 14.10.2020 | 4,519 | 4,541 | 4,4823 | 4,5118 |
| 15.10.2020 | 4,5118 | 4,6659 | 4,4823 | 4,5557 |
| 18.10.2020 | 4,5632 | 4,6585 | 4,5632 | 4,6292 |
| 19.10.2020 | 4,6585 | 4,791 | 4,5926 | 4,7028 |
| 20.10.2020 | 4,7174 | 4,8128 | 4,7174 | 4,7322 |
| 21.10.2020 | 4,7763 | 4,7763 | 4,6146 | 4,6365 |
| 22.10.2020 | 4,6365 | 4,6735 | 4,5336 | 4,5632 |
| 25.10.2020 | 4,5483 | 4,5632 | 4,1516 | 4,2618 |
| 26.10.2020 | 4,1147 | 4,5483 | 3,9828 | 4,3719 |
| 27.10.2020 | 4,3719 | 4,3719 | 4,1736 | 4,1955 |
| 29.10.2020 | 4,0268 | 4,1368 | 3,8357 | 4,1002 |
| 01.11.2020 | 4,1147 | 4,2177 | 4,1147 | 4,2031 |
| 02.11.2020 | 4,3279 | 4,5265 | 4,1296 | 4,5045 |
| 03.11.2020 | 4,4895 | 4,5776 | 4,2987 | 4,5336 |
| 04.11.2020 | 4,541 | 4,7394 | 4,4014 | 4,6146 |
| 05.11.2020 | 4,6146 | 4,6585 | 4,5336 | 4,6365 |
| 08.11.2020 | 4,644 | 4,6807 | 4,5997 | 4,6219 |
| 09.11.2020 | 4,6219 | 5,0773 | 4,5776 | 5,0627 |
| 10.11.2020 | 5,0555 | 5,0555 | 4,7837 | 4,8423 |
| 11.11.2020 | 4,8351 | 4,8351 | 4,5265 | 4,5997 |
| 12.11.2020 | 4,5997 | 4,7174 | 4,5632 | 4,6954 |
| 15.11.2020 | 4,7028 | 4,791 | 4,6735 | 4,7614 |
| 16.11.2020 | 4,7614 | 4,7614 | 4,5851 | 4,6585 |
| 17.11.2020 | 4,644 | 4,7322 | 4,6219 | 4,7101 |
| 18.11.2020 | 4,7174 | 5,0699 | 4,6292 | 4,9966 |
| 19.11.2020 | 5,0773 | 5,1362 | 4,8276 | 4,8568 |
| 22.11.2020 | 4,7688 | 5,342 | 4,6954 | 5,342 |
| 23.11.2020 | 5,3639 | 5,7755 | 5,2538 | 5,4009 |
| 24.11.2020 | 5,4009 | 5,4448 | 5,2172 | 5,2391 |
| 25.11.2020 | 5,2319 | 5,2686 | 4,9747 | 5,1582 |
| 26.11.2020 | 5,1582 | 5,2831 | 4,9599 | 4,9892 |
| 29.11.2020 | 4,9747 | 4,9747 | 4,7028 | 4,7028 |
| 30.11.2020 | 4,7394 | 4,9232 | 4,7394 | 4,8645 |
| 01.12.2020 | 4,9157 | 4,9232 | 4,754 | 4,8423 |
| 02.12.2020 | 4,8423 | 4,9232 | 4,7763 | 4,8351 |
| 03.12.2020 | 4,8351 | 4,8568 | 4,7837 | 4,8496 |
| 06.12.2020 | 4,8645 | 4,9157 | 4,7322 | 4,7688 |
| 07.12.2020 | 4,7688 | 4,8202 | 4,6954 | 4,7322 |
| 08.12.2020 | 4,7394 | 4,9157 | 4,6365 | 4,6659 |
| 09.12.2020 | 4,7028 | 4,7028 | 4,644 | 4,6735 |
| 10.12.2020 | 4,6807 | 4,7322 | 4,6219 | 4,6807 |
| 13.12.2020 | 4,6735 | 4,9232 | 4,6585 | 4,8568 |
| 14.12.2020 | 4,9378 | 4,9378 | 4,7028 | 4,791 |
| 15.12.2020 | 4,7763 | 4,8276 | 4,7467 | 4,7763 |
| 16.12.2020 | 4,8128 | 4,8568 | 4,5851 | 4,644 |
| 17.12.2020 | 4,6659 | 4,6807 | 4,6219 | 4,6513 |
| 20.12.2020 | 4,6292 | 4,644 | 4,5483 | 4,5926 |
| 21.12.2020 | 4,6073 | 4,6954 | 4,5926 | 4,6292 |
| 22.12.2020 | 4,6292 | 4,6585 | 4,5926 | 4,6146 |
| 23.12.2020 | 4,6292 | 4,6365 | 4,5118 | 4,5557 |
| 24.12.2020 | 4,5851 | 4,5851 | 4,541 | 4,5483 |
| 27.12.2020 | 4,5557 | 4,6585 | 4,5336 | 4,5997 |
| 28.12.2020 | 4,6292 | 4,6292 | 4,5336 | 4,5926 |
| 29.12.2020 | 4,5997 | 4,6659 | 4,5776 | 4,6513 |
| 30.12.2020 | 4,6513 | 4,6513 | 4,5926 | 4,6292 |