Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi (IST:PRDGS)
Turkey · Delayed Price · Currency is TRY 6.80
+0.45 (7.09%)
At close: Sep 15, 2025
IST:PRDGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.08 | 7.11 | 6.91 | 6.91 | - | -2.26% | 2,652,377 |
| Sep 16, 2025 | 6.80 | 7.11 | 6.80 | 7.07 | - | 3.97% | 4,129,406 |
| Sep 15, 2025 | 6.35 | 6.82 | 6.33 | 6.80 | - | 7.09% | 3,358,594 |
| Sep 12, 2025 | 6.40 | 6.52 | 6.32 | 6.35 | - | -0.78% | 2,508,183 |
| Sep 11, 2025 | 6.68 | 6.84 | 6.35 | 6.40 | - | -4.48% | 2,618,332 |
| Sep 10, 2025 | 6.87 | 6.97 | 6.67 | 6.70 | - | -1.18% | 2,393,484 |
| Sep 9, 2025 | 6.89 | 6.96 | 6.78 | 6.78 | - | -0.88% | 3,178,920 |
| Sep 8, 2025 | 6.98 | 7.19 | 6.78 | 6.84 | - | -2.70% | 7,317,308 |
| Sep 5, 2025 | 7.23 | 7.41 | 7.03 | 7.03 | - | -2.63% | 5,948,519 |
| Sep 4, 2025 | 6.97 | 7.37 | 6.97 | 7.22 | - | 3.59% | 7,193,913 |
| Sep 3, 2025 | 6.97 | 7.10 | 6.89 | 6.97 | - | -0.57% | 4,882,583 |
| Sep 2, 2025 | 7.25 | 7.32 | 6.84 | 7.01 | - | -3.04% | 11,829,688 |
| Sep 1, 2025 | 7.02 | 7.27 | 7.02 | 7.23 | - | 3.29% | 4,352,166 |
| Aug 29, 2025 | 7.23 | 7.29 | 6.97 | 7.00 | - | -3.31% | 5,934,749 |
| Aug 28, 2025 | 7.18 | 7.45 | 7.18 | 7.24 | - | 1.26% | 6,499,511 |
| Aug 27, 2025 | 7.46 | 7.46 | 7.05 | 7.15 | - | -3.25% | 7,206,151 |
| Aug 26, 2025 | 7.69 | 7.73 | 7.35 | 7.39 | - | -3.52% | 12,439,947 |
| Aug 25, 2025 | 8.02 | 8.23 | 7.66 | 7.66 | - | -2.17% | 20,023,249 |
| Aug 22, 2025 | 7.46 | 7.84 | 7.46 | 7.83 | - | 5.24% | 11,563,116 |
| Aug 21, 2025 | 7.52 | 7.65 | 7.42 | 7.44 | - | -0.53% | 5,419,263 |
| Aug 20, 2025 | 7.38 | 7.62 | 7.35 | 7.48 | - | 2.33% | 8,094,191 |
| Aug 19, 2025 | 7.42 | 7.48 | 7.31 | 7.31 | - | -1.35% | 5,536,038 |
| Aug 18, 2025 | 7.56 | 7.83 | 7.35 | 7.41 | - | -0.67% | 9,895,428 |
| Aug 15, 2025 | 7.40 | 7.57 | 7.30 | 7.46 | - | 2.19% | 5,999,686 |
| Aug 14, 2025 | 7.54 | 7.70 | 7.30 | 7.30 | - | -3.18% | 8,758,804 |
| Aug 13, 2025 | 7.34 | 7.79 | 7.28 | 7.54 | - | 2.72% | 13,461,745 |
| Aug 12, 2025 | 7.22 | 7.62 | 7.04 | 7.34 | - | 1.94% | 16,477,798 |
| Aug 11, 2025 | 7.06 | 7.34 | 7.06 | 7.20 | - | 1.98% | 7,762,612 |
| Aug 8, 2025 | 7.35 | 7.35 | 7.04 | 7.06 | - | -3.95% | 7,612,954 |
| Aug 7, 2025 | 7.14 | 7.59 | 7.03 | 7.35 | - | 3.67% | 34,501,151 |
| Aug 6, 2025 | 7.35 | 7.35 | 6.74 | 7.09 | - | -4.96% | 32,151,984 |
| Aug 5, 2025 | 7.50 | 7.74 | 7.40 | 7.46 | - | -0.27% | 13,368,276 |
| Aug 4, 2025 | 7.57 | 7.88 | 7.22 | 7.48 | - | -0.93% | 17,076,071 |
| Aug 1, 2025 | 7.75 | 7.91 | 7.50 | 7.55 | - | -2.58% | 12,098,195 |
| Jul 31, 2025 | 7.87 | 8.27 | 7.20 | 7.75 | - | 1.04% | 36,759,411 |
| Jul 30, 2025 | 7.07 | 7.76 | 6.94 | 7.67 | - | 8.64% | 41,835,344 |
| Jul 29, 2025 | 6.41 | 7.06 | 6.36 | 7.06 | - | 9.97% | 24,102,540 |
| Jul 28, 2025 | 6.19 | 6.45 | 6.18 | 6.42 | - | 4.39% | 5,708,118 |
| Jul 25, 2025 | 6.40 | 6.42 | 6.15 | 6.15 | - | -3.61% | 5,563,404 |
| Jul 24, 2025 | 6.11 | 6.45 | 6.11 | 6.38 | - | 4.59% | 11,256,418 |
| Jul 23, 2025 | 6.18 | 6.30 | 6.07 | 6.10 | - | -1.29% | 4,895,032 |
| Jul 22, 2025 | 6.11 | 6.40 | 6.09 | 6.18 | - | 1.64% | 8,423,059 |
| Jul 21, 2025 | 6.15 | 6.18 | 6.03 | 6.08 | - | -0.49% | 4,509,094 |
| Jul 18, 2025 | 6.18 | 6.19 | 6.01 | 6.11 | - | 0.16% | 8,026,663 |
| Jul 17, 2025 | 5.79 | 6.25 | 5.79 | 6.10 | - | 6.64% | 12,306,901 |
| Jul 16, 2025 | 5.74 | 5.91 | 5.61 | 5.72 | - | -0.35% | 5,377,473 |
| Jul 14, 2025 | 5.74 | 5.94 | 5.69 | 5.74 | - | 0.17% | 4,984,291 |
| Jul 11, 2025 | 5.58 | 5.90 | 5.57 | 5.73 | - | 3.06% | 11,832,084 |
| Jul 10, 2025 | 5.54 | 5.65 | 5.50 | 5.56 | - | 1.28% | 4,888,389 |
| Jul 9, 2025 | 5.45 | 5.59 | 5.42 | 5.49 | - | 2.04% | 5,213,808 |