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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2029
KAPANIŞ 5,2058
En Düşük
DÜŞÜK 4,3376
En Yüksek
YÜKSEK 7,83
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,6292 | 4,7028 | 4,5926 | 4,6292 |
| 04.01.2021 | 4,6292 | 4,6879 | 4,5705 | 4,6292 |
| 05.01.2021 | 4,659 | 4,7712 | 4,659 | 4,6966 |
| 06.01.2021 | 4,7113 | 4,7415 | 4,6817 | 4,704 |
| 07.01.2021 | 4,7113 | 4,7787 | 4,6817 | 4,7638 |
| 10.01.2021 | 4,7564 | 4,9509 | 4,7266 | 4,8611 |
| 11.01.2021 | 4,8982 | 4,9358 | 4,7862 | 4,8013 |
| 12.01.2021 | 4,8163 | 4,8237 | 4,7488 | 4,7488 |
| 13.01.2021 | 4,7638 | 4,8237 | 4,6966 | 4,6966 |
| 14.01.2021 | 4,6966 | 4,7266 | 4,6442 | 4,6817 |
| 17.01.2021 | 4,6817 | 4,689 | 4,562 | 4,562 |
| 18.01.2021 | 4,6069 | 4,7415 | 4,5919 | 4,689 |
| 19.01.2021 | 4,7113 | 5,1527 | 4,7113 | 5,1527 |
| 20.01.2021 | 5,1377 | 5,1453 | 4,9358 | 4,9734 |
| 21.01.2021 | 4,9806 | 5,0331 | 4,8611 | 4,906 |
| 24.01.2021 | 4,9358 | 5,1153 | 4,9135 | 5,0704 |
| 25.01.2021 | 5,0855 | 5,3845 | 4,9509 | 5,1302 |
| 26.01.2021 | 5,1453 | 5,347 | 4,9284 | 4,9433 |
| 27.01.2021 | 4,9358 | 5,0629 | 4,8163 | 5,0556 |
| 28.01.2021 | 4,9959 | 5,347 | 4,9358 | 5,108 |
| 31.01.2021 | 5,1602 | 5,4442 | 5,1377 | 5,347 |
| 01.02.2021 | 5,3772 | 5,5041 | 5,22 | 5,2725 |
| 02.02.2021 | 5,3099 | 5,4069 | 5,2948 | 5,3548 |
| 03.02.2021 | 5,3695 | 5,4069 | 5,2798 | 5,2798 |
| 04.02.2021 | 5,3021 | 5,3695 | 5,2501 | 5,2725 |
| 07.02.2021 | 5,3021 | 5,3996 | 5,2873 | 5,3396 |
| 08.02.2021 | 5,3548 | 5,4744 | 5,2798 | 5,3099 |
| 09.02.2021 | 5,3246 | 5,4069 | 5,2948 | 5,3322 |
| 10.02.2021 | 5,3396 | 5,3772 | 5,2873 | 5,3099 |
| 11.02.2021 | 5,2798 | 5,3099 | 5,093 | 5,108 |
| 14.02.2021 | 5,1153 | 5,1453 | 5,0181 | 5,0406 |
| 15.02.2021 | 5,0406 | 5,0629 | 4,8087 | 4,9135 |
| 16.02.2021 | 4,9135 | 5,0855 | 4,9135 | 4,9734 |
| 17.02.2021 | 5,0181 | 5,0481 | 4,9582 | 4,9657 |
| 18.02.2021 | 4,9657 | 5,0181 | 4,9358 | 4,9582 |
| 21.02.2021 | 4,9657 | 5,0181 | 4,9135 | 4,9358 |
| 22.02.2021 | 4,9358 | 4,9509 | 4,6966 | 4,719 |
| 23.02.2021 | 4,704 | 4,831 | 4,6367 | 4,6665 |
| 24.02.2021 | 4,7488 | 4,7862 | 4,5172 | 4,6742 |
| 25.02.2021 | 4,5096 | 4,6367 | 4,3376 | 4,6069 |
| 28.02.2021 | 4,6442 | 4,7638 | 4,6217 | 4,7564 |
| 01.03.2021 | 4,8013 | 4,831 | 4,7113 | 4,7415 |
| 02.03.2021 | 4,7862 | 4,8013 | 4,7113 | 4,7415 |
| 03.03.2021 | 4,7415 | 4,8982 | 4,7113 | 4,831 |
| 04.03.2021 | 4,8163 | 5,0256 | 4,8013 | 4,9734 |
| 07.03.2021 | 5,0104 | 5,0556 | 4,8761 | 4,8761 |
| 08.03.2021 | 4,9135 | 5,1602 | 4,8685 | 5,1002 |
| 09.03.2021 | 5,1302 | 5,1826 | 5,0104 | 5,0855 |
| 10.03.2021 | 5,0855 | 5,1453 | 4,9509 | 4,9657 |
| 11.03.2021 | 4,9657 | 5,1228 | 4,9582 | 5,1002 |
| 14.03.2021 | 5,0855 | 5,3021 | 5,0855 | 5,2349 |
| 15.03.2021 | 5,3055 | 5,3131 | 5,1235 | 5,1918 |
| 16.03.2021 | 5,2297 | 5,2372 | 5,0251 | 5,0251 |
| 17.03.2021 | 5,0251 | 5,1311 | 5,0021 | 5,078 |
| 18.03.2021 | 5,078 | 5,2144 | 4,9568 | 5,0555 |
| 21.03.2021 | 4,5703 | 4,7293 | 4,5551 | 4,5551 |
| 22.03.2021 | 4,4265 | 4,6537 | 4,3733 | 4,5929 |
| 23.03.2021 | 4,6006 | 4,8431 | 4,6006 | 4,828 |
| 24.03.2021 | 4,828 | 4,8582 | 4,7144 | 4,8127 |
| 25.03.2021 | 4,8127 | 4,9265 | 4,7524 | 4,8431 |
| 28.03.2021 | 4,8811 | 5,3206 | 4,8357 | 5,3206 |
| 29.03.2021 | 5,3206 | 5,442 | 5,0932 | 5,351 |
| 30.03.2021 | 5,3434 | 5,8815 | 5,2449 | 5,4947 |
| 31.03.2021 | 5,5026 | 5,6616 | 5,3055 | 5,4873 |
| 01.04.2021 | 5,5858 | 5,6238 | 5,3357 | 5,5479 |
| 04.04.2021 | 5,533 | 5,533 | 5,3584 | 5,4038 |
| 05.04.2021 | 5,3661 | 5,4038 | 5,1388 | 5,1767 |
| 06.04.2021 | 5,1538 | 5,2676 | 5,0932 | 5,2144 |
| 07.04.2021 | 5,2221 | 5,3357 | 5,2144 | 5,3357 |
| 08.04.2021 | 5,3357 | 5,442 | 5,2069 | 5,275 |
| 11.04.2021 | 5,3357 | 5,4266 | 5,2221 | 5,3281 |
| 12.04.2021 | 5,3281 | 5,3661 | 5,1235 | 5,2524 |
| 13.04.2021 | 5,3206 | 5,5708 | 5,2676 | 5,4873 |
| 14.04.2021 | 5,4947 | 5,5177 | 5,2449 | 5,2676 |
| 15.04.2021 | 5,2599 | 5,2676 | 5,1462 | 5,2297 |
| 18.04.2021 | 5,1918 | 5,2069 | 4,9114 | 4,9114 |
| 19.04.2021 | 4,8961 | 4,9114 | 4,6991 | 4,7369 |
| 20.04.2021 | 4,7524 | 4,7749 | 4,5173 | 4,5929 |
| 21.04.2021 | 4,6235 | 4,6687 | 4,4718 | 4,6006 |
| 25.04.2021 | 4,5551 | 4,7975 | 4,5551 | 4,7599 |
| 26.04.2021 | 4,6991 | 4,7975 | 4,6991 | 4,7826 |
| 27.04.2021 | 4,7826 | 4,7975 | 4,6915 | 4,6991 |
| 28.04.2021 | 4,6991 | 4,7445 | 4,6687 | 4,7369 |
| 29.04.2021 | 4,7068 | 4,8431 | 4,6764 | 4,7144 |
| 02.05.2021 | 4,7144 | 4,8659 | 4,6991 | 4,8357 |
| 03.05.2021 | 4,8203 | 4,828 | 4,7369 | 4,7369 |
| 04.05.2021 | 4,7369 | 4,7599 | 4,6612 | 4,6764 |
| 05.05.2021 | 4,6687 | 4,7749 | 4,6687 | 4,7524 |
| 06.05.2021 | 4,7524 | 4,7749 | 4,6841 | 4,7293 |
| 09.05.2021 | 4,7293 | 4,8053 | 4,7144 | 4,8053 |
| 10.05.2021 | 4,7749 | 4,8053 | 4,7369 | 4,7599 |
| 11.05.2021 | 4,7369 | 4,7899 | 4,7369 | 4,7899 |
| 16.05.2021 | 4,7899 | 4,8357 | 4,7524 | 4,7599 |
| 17.05.2021 | 4,7674 | 4,7975 | 4,7369 | 4,7445 |
| 19.05.2021 | 4,7369 | 4,8734 | 4,7369 | 4,7975 |
| 20.05.2021 | 4,8127 | 4,8203 | 4,7524 | 4,7674 |
| 23.05.2021 | 4,7599 | 4,8357 | 4,7068 | 4,7144 |
| 24.05.2021 | 4,7369 | 4,7445 | 4,6006 | 4,631 |
| 25.05.2021 | 4,631 | 4,6687 | 4,5929 | 4,6537 |
| 26.05.2021 | 4,646 | 4,6991 | 4,6157 | 4,6157 |
| 27.05.2021 | 4,6081 | 4,646 | 4,6006 | 4,6235 |
| 30.05.2021 | 4,6235 | 4,6915 | 4,6157 | 4,6385 |
| 31.05.2021 | 4,6385 | 4,8431 | 4,631 | 4,6915 |
| 01.06.2021 | 4,6612 | 4,7369 | 4,6537 | 4,7217 |
| 02.06.2021 | 4,7217 | 4,8582 | 4,6687 | 4,7975 |
| 03.06.2021 | 4,7899 | 4,8811 | 4,7369 | 4,7975 |
| 06.06.2021 | 4,8127 | 4,8431 | 4,7975 | 4,8127 |
| 07.06.2021 | 4,8053 | 4,8734 | 4,8053 | 4,8508 |
| 08.06.2021 | 4,8582 | 4,9189 | 4,828 | 4,8659 |
| 09.06.2021 | 4,8582 | 4,8886 | 4,7975 | 4,7975 |
| 10.06.2021 | 4,7975 | 4,8203 | 4,7293 | 4,7293 |
| 13.06.2021 | 4,7293 | 4,7749 | 4,6841 | 4,7217 |
| 14.06.2021 | 4,7144 | 4,7445 | 4,646 | 4,6537 |
| 15.06.2021 | 4,6537 | 4,6764 | 4,6006 | 4,6157 |
| 16.06.2021 | 4,6157 | 4,6915 | 4,5777 | 4,6537 |
| 17.06.2021 | 4,6687 | 4,6991 | 4,6235 | 4,6385 |
| 20.06.2021 | 4,631 | 4,6537 | 4,6006 | 4,6235 |
| 21.06.2021 | 4,631 | 4,6612 | 4,6157 | 4,646 |
| 22.06.2021 | 4,646 | 4,7674 | 4,646 | 4,6764 |
| 23.06.2021 | 4,7144 | 4,7144 | 4,6764 | 4,7068 |
| 24.06.2021 | 4,7068 | 4,7293 | 4,6764 | 4,6991 |
| 27.06.2021 | 4,6991 | 4,7369 | 4,6612 | 4,6612 |
| 28.06.2021 | 4,6537 | 4,6764 | 4,5551 | 4,6081 |
| 29.06.2021 | 4,6235 | 4,7144 | 4,5929 | 4,6537 |
| 30.06.2021 | 4,6844 | 4,7459 | 4,6307 | 4,6613 |
| 01.07.2021 | 4,6689 | 4,7612 | 4,6382 | 4,6768 |
| 04.07.2021 | 4,6844 | 4,7459 | 4,6844 | 4,7305 |
| 05.07.2021 | 4,7305 | 4,8461 | 4,7076 | 4,769 |
| 06.07.2021 | 4,769 | 4,8229 | 4,7459 | 4,8229 |
| 07.07.2021 | 4,8382 | 4,8461 | 4,7459 | 4,7998 |
| 08.07.2021 | 4,7536 | 4,9999 | 4,7459 | 4,9228 |
| 11.07.2021 | 4,9613 | 4,9613 | 4,8076 | 4,8614 |
| 12.07.2021 | 4,869 | 5,3075 | 4,7845 | 4,8844 |
| 13.07.2021 | 4,9152 | 5,2921 | 4,8536 | 5,0843 |
| 15.07.2021 | 5,1075 | 5,1535 | 5,0153 | 5,0767 |
| 18.07.2021 | 5,0767 | 5,0767 | 4,9844 | 5,0536 |
| 25.07.2021 | 5,0384 | 5,3075 | 5,0075 | 5,0922 |
| 26.07.2021 | 5,1075 | 5,3459 | 5,1075 | 5,2767 |
| 27.07.2021 | 5,2767 | 5,3459 | 5,2228 | 5,2997 |
| 28.07.2021 | 5,269 | 5,4458 | 5,269 | 5,369 |
| 29.07.2021 | 5,3306 | 5,3768 | 5,269 | 5,2767 |
| 01.08.2021 | 5,2767 | 5,3075 | 5,1229 | 5,1305 |
| 02.08.2021 | 5,1305 | 5,1535 | 4,9844 | 5,0075 |
| 03.08.2021 | 4,9999 | 5,0843 | 4,9767 | 4,9844 |
| 04.08.2021 | 4,992 | 5,0536 | 4,9537 | 4,9767 |
| 05.08.2021 | 4,9844 | 4,992 | 4,8844 | 4,9228 |
| 08.08.2021 | 4,892 | 4,9461 | 4,8768 | 4,9075 |
| 09.08.2021 | 4,9075 | 5,3152 | 4,8844 | 4,9767 |
| 10.08.2021 | 4,992 | 5,0153 | 4,9075 | 4,9999 |
| 11.08.2021 | 4,9842 | 5,0232 | 4,9066 | 4,9144 |
| 12.08.2021 | 4,93 | 4,9377 | 4,8834 | 4,9066 |
| 15.08.2021 | 4,9144 | 5,031 | 4,891 | 4,9765 |
| 16.08.2021 | 4,9765 | 5,2559 | 4,9765 | 5,2017 |
| 17.08.2021 | 5,2327 | 5,2327 | 5,093 | 5,1162 |
| 18.08.2021 | 5,1471 | 5,1471 | 5,0542 | 5,093 |
| 19.08.2021 | 5,093 | 5,2017 | 5,093 | 5,1628 |
| 22.08.2021 | 5,2017 | 5,3179 | 5,1785 | 5,2405 |
| 23.08.2021 | 5,2405 | 5,652 | 5,2017 | 5,4579 |
| 24.08.2021 | 5,4656 | 5,4656 | 5,3105 | 5,3414 |
| 25.08.2021 | 5,3957 | 5,5821 | 5,3179 | 5,4501 |
| 26.08.2021 | 5,4735 | 5,5433 | 5,4036 | 5,52 |
| 30.08.2021 | 5,489 | 5,5898 | 5,4735 | 5,489 |
| 31.08.2021 | 5,5042 | 5,5433 | 5,4036 | 5,4347 |
| 01.09.2021 | 5,4347 | 5,4579 | 5,3414 | 5,3725 |
| 02.09.2021 | 5,357 | 5,4579 | 5,2871 | 5,4579 |
| 05.09.2021 | 5,4656 | 5,4966 | 5,3957 | 5,419 |
| 06.09.2021 | 5,4579 | 5,4656 | 5,3646 | 5,3725 |
| 07.09.2021 | 5,3803 | 5,4112 | 5,2483 | 5,2639 |
| 08.09.2021 | 5,2792 | 5,3492 | 5,1628 | 5,2405 |
| 09.09.2021 | 5,2792 | 5,3179 | 5,2483 | 5,2792 |
| 12.09.2021 | 5,3109 | 5,4915 | 5,2399 | 5,3029 |
| 13.09.2021 | 5,3029 | 5,3185 | 5,2557 | 5,3109 |
| 14.09.2021 | 5,3029 | 5,3029 | 5,2557 | 5,295 |
| 15.09.2021 | 5,2872 | 5,3109 | 5,232 | 5,2399 |
| 16.09.2021 | 5,2636 | 5,3421 | 5,1928 | 5,3029 |
| 19.09.2021 | 5,3029 | 5,3029 | 5,2087 | 5,2792 |
| 20.09.2021 | 5,2714 | 5,3813 | 5,2636 | 5,3421 |
| 21.09.2021 | 5,3735 | 5,4521 | 5,2636 | 5,3029 |
| 22.09.2021 | 5,2714 | 5,3029 | 5,1693 | 5,232 |
| 23.09.2021 | 5,2087 | 5,2557 | 5,1064 | 5,1851 |
| 26.09.2021 | 5,1693 | 5,2087 | 5,0278 | 5,0357 |
| 27.09.2021 | 5,0436 | 5,1143 | 4,9885 | 5,0593 |
| 28.09.2021 | 5,075 | 5,0987 | 5,0044 | 5,02 |
| 29.09.2021 | 5,02 | 5,3421 | 5,0044 | 5,3029 |
| 30.09.2021 | 5,3029 | 5,3421 | 5,1064 | 5,3421 |
| 03.10.2021 | 5,3421 | 5,8056 | 5,2636 | 5,57 |
| 04.10.2021 | 5,5778 | 5,5778 | 5,3185 | 5,3343 |
| 05.10.2021 | 5,4249 | 5,4249 | 5,1096 | 5,1096 |
| 06.10.2021 | 5,1647 | 5,2514 | 5,0859 | 5,2514 |
| 07.10.2021 | 5,283 | 5,283 | 5,1254 | 5,1413 |
| 10.10.2021 | 5,149 | 5,1647 | 5,0545 | 5,07 |
| 11.10.2021 | 5,07 | 5,1569 | 5,0308 | 5,0545 |
| 12.10.2021 | 5,0464 | 5,0859 | 4,9047 | 4,9205 |
| 13.10.2021 | 4,9363 | 4,9675 | 4,8967 | 4,9047 |
| 14.10.2021 | 4,9125 | 4,944 | 4,8493 | 4,8887 |
| 17.10.2021 | 4,8887 | 4,944 | 4,873 | 4,9205 |
| 18.10.2021 | 4,9519 | 5,007 | 4,9205 | 4,944 |
| 19.10.2021 | 5,0464 | 5,0464 | 4,8967 | 4,9205 |
| 20.10.2021 | 4,9363 | 4,9835 | 4,8571 | 4,944 |
| 21.10.2021 | 4,9597 | 5,007 | 4,9205 | 4,9913 |
| 24.10.2021 | 4,9913 | 5,0151 | 4,9519 | 4,9991 |
| 25.10.2021 | 4,9991 | 5,007 | 4,8571 | 4,8651 |
| 26.10.2021 | 4,8887 | 4,9047 | 4,8493 | 4,9047 |
| 27.10.2021 | 4,9047 | 4,9047 | 4,873 | 4,8809 |
| 31.10.2021 | 4,8887 | 4,9047 | 4,873 | 4,8809 |
| 01.11.2021 | 4,8809 | 4,9756 | 4,873 | 4,9519 |
| 02.11.2021 | 4,9675 | 5,0859 | 4,8571 | 5,0464 |
| 03.11.2021 | 5,0388 | 5,3066 | 4,9913 | 5,078 |
| 04.11.2021 | 5,0859 | 5,0859 | 5,0151 | 5,0545 |
| 07.11.2021 | 5,0545 | 5,078 | 4,9597 | 5,0151 |
| 08.11.2021 | 5,0151 | 5,1254 | 4,9991 | 5,0464 |
| 09.11.2021 | 5,1017 | 5,3777 | 5,0388 | 5,3541 |
| 10.11.2021 | 5,283 | 5,4724 | 5,22 | 5,4724 |
| 11.11.2021 | 5,4803 | 5,5197 | 5,3226 | 5,4803 |
| 14.11.2021 | 5,4803 | 5,5197 | 5,3303 | 5,362 |
| 15.11.2021 | 5,4014 | 5,5433 | 5,3777 | 5,3777 |
| 16.11.2021 | 5,3777 | 5,6377 | 5,3461 | 5,5986 |
| 17.11.2021 | 5,6377 | 5,9927 | 5,6377 | 5,8114 |
| 18.11.2021 | 5,8272 | 5,8272 | 5,5433 | 5,5986 |
| 21.11.2021 | 5,6143 | 5,8428 | 5,5986 | 5,7562 |
| 22.11.2021 | 5,7799 | 5,8666 | 5,63 | 5,8034 |
| 23.11.2021 | 5,8352 | 6,1583 | 5,7482 | 6,048 |
| 24.11.2021 | 6,0636 | 6,0716 | 5,8744 | 5,9454 |
| 25.11.2021 | 5,9376 | 6,0716 | 5,8744 | 6,0716 |
| 28.11.2021 | 6,0716 | 6,1109 | 5,8508 | 5,8508 |
| 29.11.2021 | 5,8034 | 6,04 | 5,7956 | 5,9849 |
| 30.11.2021 | 5,9218 | 6,0164 | 5,7562 | 5,9454 |
| 01.12.2021 | 5,9454 | 6,1346 | 5,9454 | 6,1109 |
| 02.12.2021 | 6,1505 | 6,7182 | 6,0321 | 6,7182 |
| 05.12.2021 | 6,6629 | 6,8286 | 6,5447 | 6,5841 |
| 06.12.2021 | 6,6393 | 6,7182 | 6,4975 | 6,592 |
| 07.12.2021 | 6,592 | 6,8915 | 6,5525 | 6,6866 |
| 08.12.2021 | 6,7733 | 6,994 | 6,7024 | 6,86 |
| 09.12.2021 | 6,9388 | 6,9388 | 6,7418 | 6,8206 |
| 12.12.2021 | 6,8996 | 7,2071 | 6,6786 | 6,9548 |
| 13.12.2021 | 6,9784 | 7,5225 | 6,9548 | 7,2307 |
| 14.12.2021 | 7,4042 | 7,475 | 6,9863 | 7,0178 |
| 15.12.2021 | 7,0966 | 7,2938 | 7,0335 | 7,1516 |
| 16.12.2021 | 7,1676 | 7,83 | 7,1361 | 7,3018 |
| 19.12.2021 | 7,3018 | 7,7984 | 6,5841 | 7,3018 |
| 20.12.2021 | 7,6409 | 7,6409 | 6,7024 | 6,9076 |
| 21.12.2021 | 6,9153 | 7,0178 | 6,3871 | 6,6314 |
| 22.12.2021 | 6,6314 | 6,8127 | 6,2529 | 6,5525 |
| 23.12.2021 | 6,4501 | 7,0886 | 6,3871 | 6,8996 |
| 26.12.2021 | 6,8996 | 7,2386 | 6,8996 | 7,1203 |
| 27.12.2021 | 7,3174 | 7,3962 | 6,7971 | 7,1123 |
| 28.12.2021 | 7,1123 | 7,3174 | 7,0256 | 7,2307 |
| 29.12.2021 | 7,2307 | 7,6486 | 7,1756 | 7,3018 |
| 30.12.2021 | 7,3333 | 7,483 | 7,1834 | 7,2543 |