Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi (IST:PRDGS)
Turkey · Delayed Price · Currency is TRY 6.22
-0.07 (-1.11%)
At close: Dec 5, 2025
IST:PRDGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 5.95 | 5.99 | 5.81 | 5.85 | 5.85 | -1.68% | 1,922,366 |
| Nov 27, 2025 | 5.98 | 6.03 | 5.92 | 5.95 | 5.95 | -0.50% | 1,956,318 |
| Nov 26, 2025 | 6.15 | 6.19 | 5.92 | 5.98 | 5.98 | -3.70% | 3,170,891 |
| Nov 25, 2025 | 6.14 | 6.67 | 6.03 | 6.21 | 6.21 | 1.47% | 5,881,624 |
| Nov 24, 2025 | 6.12 | 6.21 | 6.08 | 6.12 | 6.12 | 0.16% | 2,210,483 |
| Nov 21, 2025 | 6.15 | 6.15 | 6.04 | 6.11 | 6.11 | -0.65% | 1,655,565 |
| Nov 20, 2025 | 6.14 | 6.34 | 6.09 | 6.15 | 6.15 | 0.49% | 2,417,821 |
| Nov 19, 2025 | 6.23 | 6.26 | 6.10 | 6.12 | 6.12 | -1.77% | 3,304,838 |
| Nov 18, 2025 | 6.39 | 6.39 | 6.15 | 6.23 | 6.23 | -2.50% | 2,943,635 |
| Nov 17, 2025 | 6.25 | 6.39 | 6.16 | 6.39 | 6.39 | 4.24% | 3,447,318 |
| Nov 14, 2025 | 6.07 | 6.16 | 5.94 | 6.13 | 6.13 | 1.16% | 2,711,362 |
| Nov 13, 2025 | 6.31 | 6.33 | 6.03 | 6.06 | 6.06 | -3.81% | 3,730,697 |
| Nov 12, 2025 | 6.43 | 6.69 | 6.30 | 6.30 | 6.30 | -1.25% | 4,816,415 |
| Nov 11, 2025 | 6.47 | 6.85 | 6.30 | 6.38 | 6.38 | -1.24% | 10,163,950 |
| Nov 10, 2025 | 6.61 | 6.68 | 6.39 | 6.46 | 6.46 | -2.27% | 4,071,573 |
| Nov 7, 2025 | 6.72 | 6.94 | 6.58 | 6.61 | 6.61 | -0.90% | 6,729,597 |
| Nov 6, 2025 | 6.86 | 6.86 | 6.58 | 6.67 | 6.67 | -2.20% | 6,345,325 |
| Nov 5, 2025 | 7.22 | 7.39 | 6.80 | 6.82 | 6.82 | -5.54% | 11,375,950 |
| Nov 4, 2025 | 8.10 | 8.25 | 7.22 | 7.22 | 7.22 | -7.79% | 23,517,430 |
| Nov 3, 2025 | 7.12 | 7.83 | 7.12 | 7.83 | 7.83 | 9.97% | 16,928,350 |
| Oct 31, 2025 | 7.12 | 7.55 | 6.94 | 7.12 | 7.12 | 3.64% | 36,504,600 |
| Oct 30, 2025 | 6.25 | 6.87 | 6.25 | 6.87 | 6.87 | 9.92% | 6,460,544 |
| Oct 28, 2025 | 6.27 | 6.37 | 6.17 | 6.25 | 6.25 | 0.64% | 1,074,698 |
| Oct 27, 2025 | 6.25 | 6.35 | 6.21 | 6.21 | 6.21 | -0.64% | 1,797,602 |
| Oct 24, 2025 | 5.91 | 6.29 | 5.91 | 6.25 | 6.25 | 3.31% | 2,480,110 |
| Oct 23, 2025 | 6.16 | 6.16 | 5.99 | 6.05 | 6.05 | -0.98% | 1,593,875 |
| Oct 22, 2025 | 6.07 | 6.18 | 6.03 | 6.11 | 6.11 | 0.66% | 1,543,507 |
| Oct 21, 2025 | 5.98 | 6.08 | 5.86 | 6.07 | 6.07 | 1.68% | 1,694,541 |
| Oct 20, 2025 | 5.94 | 6.02 | 5.81 | 5.97 | 5.97 | 1.02% | 2,032,614 |
| Oct 17, 2025 | 6.01 | 6.03 | 5.81 | 5.91 | 5.91 | -1.66% | 2,738,129 |
| Oct 16, 2025 | 6.18 | 6.26 | 6.01 | 6.01 | 6.01 | -2.75% | 1,707,777 |
| Oct 15, 2025 | 6.07 | 6.20 | 6.04 | 6.18 | 6.18 | 2.66% | 1,524,669 |
| Oct 14, 2025 | 6.22 | 6.24 | 6.01 | 6.02 | 6.02 | -3.22% | 3,632,393 |
| Oct 13, 2025 | 6.38 | 6.38 | 6.15 | 6.22 | 6.22 | -3.12% | 2,671,215 |
| Oct 10, 2025 | 6.44 | 6.48 | 6.36 | 6.42 | 6.42 | -0.16% | 1,998,598 |
| Oct 9, 2025 | 6.44 | 6.53 | 6.36 | 6.43 | 6.43 | 0.94% | 1,946,829 |
| 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 |