Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi (IST:PRDGS)
Turkey · Delayed Price · Currency is TRY 6.56
-0.24 (-3.53%)
Last updated: Mar 2, 2026, 3:39 PM GMT+3
IST:PRDGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.90 | 7.21 | 6.55 | 6.80 | 6.80 | -1.45% | 8,187,293 |
| Feb 26, 2026 | 7.15 | 7.18 | 6.76 | 6.90 | 6.90 | -3.23% | 7,261,049 |
| Feb 25, 2026 | 7.71 | 8.08 | 7.11 | 7.13 | 7.13 | -8.59% | 17,104,361 |
| Feb 24, 2026 | 7.30 | 8.03 | 7.21 | 7.80 | 7.80 | 6.85% | 16,154,620 |
| Feb 23, 2026 | 7.50 | 7.56 | 7.19 | 7.30 | 7.30 | 0.69% | 6,939,780 |
| Feb 20, 2026 | 7.04 | 7.32 | 7.01 | 7.25 | 7.25 | 4.47% | 4,787,457 |
| Feb 19, 2026 | 7.64 | 7.70 | 6.94 | 6.94 | 6.94 | -9.16% | 7,666,041 |
| Feb 18, 2026 | 7.78 | 7.93 | 7.56 | 7.64 | 7.64 | -1.80% | 8,260,917 |
| Feb 17, 2026 | 7.57 | 7.94 | 7.42 | 7.78 | 7.78 | 2.91% | 14,635,520 |
| Feb 16, 2026 | 7.35 | 7.64 | 7.28 | 7.56 | 7.56 | 2.86% | 10,145,558 |
| Feb 13, 2026 | 7.37 | 7.54 | 7.23 | 7.35 | 7.35 | 0.14% | 7,118,015 |
| Feb 12, 2026 | 7.46 | 7.57 | 7.20 | 7.34 | 7.34 | -1.34% | 10,279,420 |
| Feb 11, 2026 | 7.03 | 7.59 | 6.97 | 7.44 | 7.44 | 5.68% | 18,566,180 |
| Feb 10, 2026 | 7.26 | 7.38 | 7.04 | 7.04 | 7.04 | -3.03% | 8,700,573 |
| Feb 9, 2026 | 7.00 | 7.54 | 7.00 | 7.26 | 7.26 | 4.16% | 19,997,290 |
| Feb 6, 2026 | 6.71 | 7.01 | 6.68 | 6.97 | 6.97 | 4.03% | 7,535,136 |
| Feb 5, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | -1.18% | 4,736,657 |
| Feb 4, 2026 | 6.63 | 7.00 | 6.60 | 6.78 | 6.78 | 2.57% | 9,718,302 |
| Feb 3, 2026 | 6.54 | 6.65 | 6.48 | 6.61 | 6.61 | 1.23% | 4,352,216 |
| Feb 2, 2026 | 6.35 | 6.63 | 6.31 | 6.53 | 6.53 | 0.77% | 3,898,190 |
| Jan 30, 2026 | 6.65 | 6.65 | 6.40 | 6.48 | 6.48 | -2.56% | 3,922,301 |
| Jan 29, 2026 | 6.64 | 6.82 | 6.56 | 6.65 | 6.65 | 0.91% | 9,257,892 |
| Jan 28, 2026 | 6.71 | 6.78 | 6.56 | 6.59 | 6.59 | -1.64% | 7,664,716 |
| Jan 27, 2026 | 6.80 | 6.85 | 6.68 | 6.70 | 6.70 | -0.74% | 4,092,469 |
| Jan 26, 2026 | 6.73 | 6.91 | 6.69 | 6.75 | 6.75 | 0.15% | 4,392,894 |
| Jan 23, 2026 | 6.85 | 6.88 | 6.73 | 6.74 | 6.74 | -0.88% | 3,436,682 |
| Jan 22, 2026 | 6.60 | 6.89 | 6.60 | 6.80 | 6.80 | 3.50% | 4,657,411 |
| Jan 21, 2026 | 6.66 | 6.69 | 6.53 | 6.57 | 6.57 | -0.76% | 4,314,278 |
| Jan 20, 2026 | 6.53 | 6.85 | 6.49 | 6.62 | 6.62 | 1.69% | 9,543,980 |
| Jan 19, 2026 | 6.54 | 6.69 | 6.51 | 6.51 | 6.51 | -0.31% | 2,843,655 |
| Jan 16, 2026 | 6.52 | 6.63 | 6.42 | 6.53 | 6.53 | 0.31% | 3,702,670 |
| Jan 15, 2026 | 6.45 | 6.56 | 6.38 | 6.51 | 6.51 | 0.77% | 4,523,089 |
| Jan 14, 2026 | 6.60 | 6.66 | 6.35 | 6.46 | 6.46 | -2.12% | 7,670,572 |
| Jan 13, 2026 | 6.69 | 6.73 | 6.42 | 6.60 | 6.60 | -0.45% | 4,710,758 |
| Jan 12, 2026 | 6.75 | 6.98 | 6.48 | 6.63 | 6.63 | -0.30% | 14,602,650 |
| Jan 9, 2026 | 6.28 | 6.68 | 6.20 | 6.65 | 6.65 | 6.57% | 9,759,587 |
| Jan 8, 2026 | 6.30 | 6.31 | 6.16 | 6.24 | 6.24 | -0.79% | 2,095,199 |
| Jan 7, 2026 | 6.35 | 6.42 | 6.23 | 6.29 | 6.29 | -0.47% | 3,120,135 |
| Jan 6, 2026 | 6.15 | 6.42 | 6.14 | 6.32 | 6.32 | 2.93% | 5,729,383 |
| Jan 5, 2026 | 6.32 | 6.53 | 6.13 | 6.14 | 6.14 | -2.69% | 6,713,905 |
| Jan 2, 2026 | 6.10 | 6.35 | 6.09 | 6.31 | 6.31 | 3.78% | 4,151,565 |
| Dec 31, 2025 | 6.35 | 6.37 | 6.08 | 6.08 | 6.08 | -4.25% | 4,137,921 |
| Dec 30, 2025 | 6.00 | 6.37 | 6.00 | 6.35 | 6.35 | 5.83% | 11,311,870 |
| Dec 29, 2025 | 6.01 | 6.11 | 5.98 | 6.00 | 6.00 | - | 2,603,228 |
| Dec 26, 2025 | 6.13 | 6.19 | 5.99 | 6.00 | 6.00 | -1.80% | 2,565,432 |
| Dec 25, 2025 | 6.05 | 6.17 | 6.03 | 6.11 | 6.11 | 1.16% | 1,614,568 |
| Dec 24, 2025 | 6.06 | 6.16 | 6.03 | 6.04 | 6.04 | -0.33% | 2,895,878 |
| Dec 23, 2025 | 6.06 | 6.12 | 5.97 | 6.06 | 6.06 | - | 2,252,981 |
| Dec 22, 2025 | 6.10 | 6.21 | 6.02 | 6.06 | 6.06 | 0.50% | 2,785,445 |
| Dec 19, 2025 | 6.04 | 6.25 | 6.02 | 6.03 | 6.03 | -0.33% | 3,830,055 |