Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi (IST:PRDGS)
Turkey · Delayed Price · Currency is TRY 9.28
+0.38 (4.27%)
At close: May 8, 2026
IST:PRDGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.91 | 9.56 | 8.73 | 9.28 | 9.28 | 4.27% | 17,676,216 |
| May 7, 2026 | 9.34 | 9.53 | 8.88 | 8.90 | 8.90 | -4.30% | 13,753,230 |
| May 6, 2026 | 8.80 | 9.33 | 8.50 | 9.30 | 9.30 | 9.41% | 13,996,990 |
| May 5, 2026 | 8.81 | 9.08 | 8.25 | 8.50 | 8.50 | -1.62% | 19,850,150 |
| May 4, 2026 | 7.88 | 8.64 | 7.87 | 8.64 | 8.64 | 9.92% | 11,100,640 |
| Apr 30, 2026 | 8.01 | 8.20 | 7.80 | 7.86 | 7.86 | -6.43% | 12,407,390 |
| Apr 29, 2026 | 8.26 | 8.66 | 8.26 | 8.40 | 8.40 | 1.82% | 10,161,888 |
| Apr 28, 2026 | 8.40 | 8.72 | 8.21 | 8.25 | 8.25 | -1.79% | 9,493,940 |
| Apr 27, 2026 | 8.74 | 8.74 | 8.35 | 8.40 | 8.40 | -3.89% | 10,381,130 |
| Apr 24, 2026 | 8.66 | 8.85 | 8.32 | 8.74 | 8.74 | 0.92% | 15,784,650 |
| Apr 22, 2026 | 8.44 | 8.85 | 8.31 | 8.66 | 8.66 | 2.61% | 17,564,760 |
| Apr 21, 2026 | 8.57 | 9.15 | 8.40 | 8.44 | 8.44 | 1.44% | 46,355,900 |
| Apr 20, 2026 | 8.18 | 8.32 | 8.00 | 8.32 | 8.32 | 9.91% | 8,743,957 |
| Apr 17, 2026 | 7.33 | 7.72 | 7.23 | 7.57 | 7.57 | 3.56% | 16,197,750 |
| Apr 16, 2026 | 7.10 | 7.58 | 7.05 | 7.31 | 7.31 | 3.69% | 20,860,190 |
| Apr 15, 2026 | 7.00 | 7.10 | 6.97 | 7.05 | 7.05 | 1.29% | 5,426,128 |
| Apr 14, 2026 | 7.05 | 7.13 | 6.91 | 6.96 | 6.96 | -0.85% | 6,644,675 |
| Apr 13, 2026 | 7.03 | 7.15 | 6.94 | 7.02 | 7.02 | -0.85% | 6,275,271 |
| Apr 10, 2026 | 6.95 | 7.09 | 6.91 | 7.08 | 7.08 | 2.46% | 6,866,179 |
| Apr 9, 2026 | 6.95 | 7.04 | 6.85 | 6.91 | 6.91 | -0.14% | 7,125,143 |
| Apr 8, 2026 | 7.16 | 7.16 | 6.90 | 6.92 | 6.92 | 2.06% | 10,298,860 |
| Apr 7, 2026 | 7.18 | 7.24 | 6.76 | 6.78 | 6.78 | -4.64% | 8,774,018 |
| Apr 6, 2026 | 7.09 | 7.34 | 7.07 | 7.11 | 7.11 | 0.71% | 7,441,960 |
| Apr 3, 2026 | 7.05 | 7.26 | 6.98 | 7.06 | 7.06 | 0.71% | 8,907,494 |
| Apr 2, 2026 | 7.15 | 7.15 | 6.94 | 7.01 | 7.01 | -2.50% | 6,969,041 |
| Apr 1, 2026 | 6.85 | 7.27 | 6.84 | 7.19 | 7.19 | 5.74% | 11,649,380 |
| Mar 31, 2026 | 6.62 | 6.89 | 6.56 | 6.80 | 6.80 | 2.87% | 7,478,556 |
| Mar 30, 2026 | 6.71 | 6.77 | 6.53 | 6.61 | 6.61 | -1.49% | 5,352,275 |
| Mar 27, 2026 | 6.83 | 7.06 | 6.66 | 6.71 | 6.71 | -1.76% | 10,976,080 |
| Mar 26, 2026 | 6.61 | 7.20 | 6.61 | 6.83 | 6.83 | 3.02% | 17,047,200 |
| Mar 25, 2026 | 6.55 | 6.98 | 6.45 | 6.63 | 6.63 | 2.31% | 9,954,463 |
| Mar 24, 2026 | 6.55 | 6.79 | 6.45 | 6.48 | 6.48 | -1.37% | 6,753,424 |
| Mar 23, 2026 | 6.55 | 6.63 | 6.34 | 6.57 | 6.57 | 0.92% | 5,998,648 |
| Mar 19, 2026 | 6.59 | 6.63 | 6.51 | 6.51 | 6.51 | -2.25% | 2,131,943 |
| Mar 18, 2026 | 6.66 | 6.93 | 6.60 | 6.66 | 6.66 | - | 5,703,518 |
| Mar 17, 2026 | 6.56 | 6.75 | 6.51 | 6.66 | 6.66 | 1.52% | 4,974,469 |
| Mar 16, 2026 | 6.73 | 6.84 | 6.56 | 6.56 | 6.56 | -2.53% | 4,869,815 |
| Mar 13, 2026 | 6.97 | 6.98 | 6.71 | 6.73 | 6.73 | -3.44% | 7,297,006 |
| Mar 12, 2026 | 7.00 | 7.30 | 6.95 | 6.97 | 6.97 | -0.71% | 9,766,867 |
| Mar 11, 2026 | 7.53 | 7.98 | 7.00 | 7.02 | 7.02 | -5.90% | 29,937,560 |
| Mar 10, 2026 | 6.84 | 7.46 | 6.77 | 7.46 | 7.46 | 9.87% | 19,859,800 |
| Mar 9, 2026 | 6.33 | 6.79 | 6.13 | 6.79 | 6.79 | 5.76% | 8,035,041 |
| Mar 6, 2026 | 6.58 | 6.71 | 6.37 | 6.42 | 6.42 | -2.43% | 10,068,198 |
| Mar 5, 2026 | 6.47 | 6.70 | 6.47 | 6.58 | 6.58 | 1.86% | 6,316,303 |
| Mar 4, 2026 | 6.49 | 6.59 | 6.37 | 6.46 | 6.46 | -0.31% | 6,278,741 |
| Mar 3, 2026 | 6.53 | 6.88 | 6.45 | 6.48 | 6.48 | -0.77% | 7,364,624 |
| Mar 2, 2026 | 6.33 | 6.74 | 6.33 | 6.53 | 6.53 | -3.97% | 7,980,498 |
| 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 |