Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi (IST:PRDGS)
Turkey · Delayed Price · Currency is TRY 7.26
+0.29 (4.16%)
At close: Feb 9, 2026
IST:PRDGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 7.01 | 7.20 | 7.01 | 7.10 | - | 1.87% | 2,264,073 |
| 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 |
| Dec 18, 2025 | 6.19 | 6.19 | 6.04 | 6.05 | 6.05 | -1.63% | 1,487,313 |
| Dec 17, 2025 | 6.20 | 6.26 | 6.13 | 6.15 | 6.15 | -0.81% | 1,995,332 |
| Dec 16, 2025 | 6.19 | 6.23 | 6.12 | 6.20 | 6.20 | 0.16% | 1,933,479 |
| Dec 15, 2025 | 6.10 | 6.22 | 6.10 | 6.19 | 6.19 | 1.48% | 2,763,309 |
| Dec 12, 2025 | 6.19 | 6.21 | 6.07 | 6.10 | 6.10 | -1.45% | 3,787,449 |
| Dec 11, 2025 | 6.12 | 6.22 | 6.08 | 6.19 | 6.19 | 1.14% | 3,761,632 |
| Dec 10, 2025 | 6.27 | 6.31 | 6.12 | 6.12 | 6.12 | -1.45% | 2,289,378 |
| Dec 9, 2025 | 6.26 | 6.31 | 6.17 | 6.21 | 6.21 | -0.80% | 2,183,193 |
| Dec 8, 2025 | 6.21 | 6.33 | 6.21 | 6.26 | 6.26 | 0.64% | 2,354,555 |
| Dec 5, 2025 | 6.35 | 6.37 | 6.16 | 6.22 | 6.22 | -1.11% | 2,462,200 |
| Dec 4, 2025 | 6.22 | 6.35 | 6.05 | 6.29 | 6.29 | 1.62% | 3,523,075 |
| Dec 3, 2025 | 6.09 | 6.19 | 6.02 | 6.19 | 6.19 | 2.15% | 2,871,978 |
| Dec 2, 2025 | 6.09 | 6.22 | 5.99 | 6.06 | 6.06 | 0.66% | 1,987,894 |
| Dec 1, 2025 | 5.85 | 6.11 | 5.82 | 6.02 | 6.02 | 2.91% | 2,612,124 |