Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi (IST:PRDGS)
Turkey · Delayed Price · Currency is TRY 6.39
-0.28 (-4.20%)
At close: Oct 8, 2025
IST:PRDGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.72 | 6.75 | 6.35 | 6.37 | 6.37 | -4.50% | 3,177,694 |
| Oct 7, 2025 | 6.57 | 6.70 | 6.49 | 6.67 | 6.67 | 2.62% | 2,476,067 |
| Oct 6, 2025 | 6.47 | 6.71 | 6.47 | 6.50 | 6.50 | 0.62% | 2,561,256 |
| Oct 3, 2025 | 6.71 | 6.72 | 6.46 | 6.46 | 6.46 | -2.27% | 2,540,010 |
| Oct 2, 2025 | 6.57 | 6.93 | 6.52 | 6.61 | 6.61 | 0.92% | 4,426,702 |
| Oct 1, 2025 | 6.57 | 6.69 | 6.26 | 6.55 | 6.55 | 0.92% | 3,418,379 |
| Sep 30, 2025 | 6.65 | 6.65 | 6.45 | 6.49 | 6.49 | -0.92% | 2,111,652 |
| Sep 29, 2025 | 6.74 | 6.79 | 6.55 | 6.55 | 6.55 | -2.82% | 1,812,265 |
| Sep 26, 2025 | 7.02 | 7.07 | 6.71 | 6.74 | 6.74 | -4.13% | 4,428,415 |
| Sep 25, 2025 | 7.27 | 7.29 | 7.01 | 7.03 | 7.03 | -1.95% | 3,083,886 |
| Sep 24, 2025 | 7.35 | 7.40 | 7.16 | 7.17 | 7.17 | -0.14% | 4,279,421 |
| Sep 23, 2025 | 7.23 | 7.30 | 7.12 | 7.18 | 7.18 | -0.97% | 2,932,307 |
| Sep 22, 2025 | 7.30 | 7.38 | 7.19 | 7.25 | 7.25 | 0.28% | 3,818,530 |
| Sep 19, 2025 | 7.16 | 7.25 | 7.02 | 7.23 | 7.23 | 1.12% | 3,975,906 |
| Sep 18, 2025 | 6.94 | 7.30 | 6.94 | 7.15 | 7.15 | 3.47% | 4,471,113 |
| Sep 17, 2025 | 7.08 | 7.11 | 6.91 | 6.91 | 6.91 | -2.26% | 2,652,377 |
| Sep 16, 2025 | 6.80 | 7.11 | 6.80 | 7.07 | 7.07 | 3.97% | 4,129,406 |
| Sep 15, 2025 | 6.35 | 6.82 | 6.33 | 6.80 | 6.80 | 7.09% | 3,358,594 |
| Sep 12, 2025 | 6.40 | 6.52 | 6.32 | 6.35 | 6.35 | -0.78% | 2,508,183 |
| Sep 11, 2025 | 6.68 | 6.84 | 6.35 | 6.40 | 6.40 | -4.48% | 2,618,332 |
| Sep 10, 2025 | 6.87 | 6.97 | 6.67 | 6.70 | 6.70 | -1.18% | 2,393,484 |
| Sep 9, 2025 | 6.89 | 6.96 | 6.78 | 6.78 | 6.78 | -0.88% | 3,178,920 |
| Sep 8, 2025 | 6.98 | 7.19 | 6.78 | 6.84 | 6.84 | -2.70% | 7,317,308 |
| Sep 5, 2025 | 7.23 | 7.41 | 7.03 | 7.03 | 7.03 | -2.63% | 5,948,519 |
| Sep 4, 2025 | 6.97 | 7.37 | 6.97 | 7.22 | 7.22 | 3.59% | 7,193,913 |
| Sep 3, 2025 | 6.97 | 7.10 | 6.89 | 6.97 | 6.97 | -0.57% | 4,882,583 |
| Sep 2, 2025 | 7.25 | 7.32 | 6.84 | 7.01 | 7.01 | -3.04% | 11,829,680 |
| Sep 1, 2025 | 7.02 | 7.27 | 7.02 | 7.23 | 7.23 | 3.29% | 4,352,166 |
| Aug 29, 2025 | 7.23 | 7.29 | 6.97 | 7.00 | 7.00 | -3.31% | 5,934,749 |
| Aug 28, 2025 | 7.18 | 7.45 | 7.18 | 7.24 | 7.24 | 1.26% | 6,499,511 |
| Aug 27, 2025 | 7.46 | 7.46 | 7.05 | 7.15 | 7.15 | -3.25% | 7,206,151 |
| Aug 26, 2025 | 7.69 | 7.73 | 7.35 | 7.39 | 7.39 | -3.52% | 12,439,940 |
| Aug 25, 2025 | 8.02 | 8.23 | 7.66 | 7.66 | 7.66 | -2.17% | 20,023,240 |
| Aug 22, 2025 | 7.46 | 7.84 | 7.46 | 7.83 | 7.83 | 5.24% | 11,563,110 |
| Aug 21, 2025 | 7.52 | 7.65 | 7.42 | 7.44 | 7.44 | -0.53% | 5,419,263 |
| Aug 20, 2025 | 7.38 | 7.62 | 7.35 | 7.48 | 7.48 | 2.33% | 8,094,191 |
| Aug 19, 2025 | 7.42 | 7.48 | 7.31 | 7.31 | 7.31 | -1.35% | 5,536,038 |
| Aug 18, 2025 | 7.56 | 7.83 | 7.35 | 7.41 | 7.41 | -0.67% | 9,895,428 |
| Aug 15, 2025 | 7.40 | 7.57 | 7.30 | 7.46 | 7.46 | 2.19% | 5,999,686 |
| Aug 14, 2025 | 7.54 | 7.70 | 7.30 | 7.30 | 7.30 | -3.18% | 8,758,804 |
| Aug 13, 2025 | 7.34 | 7.79 | 7.28 | 7.54 | 7.54 | 2.72% | 13,461,740 |
| Aug 12, 2025 | 7.22 | 7.62 | 7.04 | 7.34 | 7.34 | 1.94% | 16,477,790 |
| Aug 11, 2025 | 7.06 | 7.34 | 7.06 | 7.20 | 7.20 | 1.98% | 7,762,612 |
| Aug 8, 2025 | 7.35 | 7.35 | 7.04 | 7.06 | 7.06 | -3.95% | 7,612,954 |
| Aug 7, 2025 | 7.14 | 7.59 | 7.03 | 7.35 | 7.35 | 3.67% | 34,501,150 |
| Aug 6, 2025 | 7.35 | 7.35 | 6.74 | 7.09 | 7.09 | -4.96% | 32,151,980 |
| Aug 5, 2025 | 7.50 | 7.74 | 7.40 | 7.46 | 7.46 | -0.27% | 13,368,270 |
| Aug 4, 2025 | 7.57 | 7.88 | 7.22 | 7.48 | 7.48 | -0.93% | 17,076,070 |
| Aug 1, 2025 | 7.75 | 7.91 | 7.50 | 7.55 | 7.55 | -2.58% | 12,098,190 |
| Jul 31, 2025 | 7.87 | 8.27 | 7.20 | 7.75 | 7.75 | 1.04% | 36,759,410 |