Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi (IST:PRDGS)
Turkey · Delayed Price · Currency is TRY 3.950
-0.100 (-2.47%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:PRDGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.04 | 4.11 | 3.90 | 3.95 | 3.95 | -2.47% | 3,422,289 |
| Sep 23, 2026 | 4.15 | 4.39 | 4.00 | 4.05 | 4.05 | -3.80% | 5,158,531 |
| Sep 22, 2026 | 3.94 | 4.44 | 3.94 | 4.21 | 4.21 | -3.66% | 12,483,233 |
| Sep 21, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -9.90% | 533,808 |
| Sep 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -9.85% | 635,851 |
| Sep 17, 2026 | 5.97 | 5.97 | 5.38 | 5.38 | 5.38 | -9.88% | 5,674,010 |
| Sep 16, 2026 | 6.61 | 6.66 | 5.95 | 5.97 | 5.97 | -9.68% | 10,946,861 |
| Sep 15, 2026 | 6.85 | 6.91 | 6.61 | 6.61 | 6.61 | -3.50% | 3,345,701 |
| Sep 14, 2026 | 6.95 | 7.11 | 6.83 | 6.85 | 6.85 | -2.14% | 2,766,084 |
| Sep 11, 2026 | 7.09 | 7.11 | 6.93 | 7.00 | 7.00 | -1.13% | 4,277,249 |
| Sep 10, 2026 | 7.10 | 7.15 | 7.04 | 7.08 | 7.08 | -0.14% | 3,387,774 |
| Sep 9, 2026 | 7.20 | 7.22 | 7.05 | 7.09 | 7.09 | -1.12% | 5,836,780 |
| Sep 8, 2026 | 7.10 | 7.23 | 7.03 | 7.17 | 7.17 | -0.14% | 3,938,599 |
| Sep 7, 2026 | 7.17 | 7.33 | 7.01 | 7.18 | 7.18 | 1.41% | 5,411,000 |
| Sep 4, 2026 | 7.05 | 7.13 | 6.93 | 7.08 | 7.08 | 0.57% | 4,431,045 |
| Sep 3, 2026 | 7.40 | 7.43 | 7.03 | 7.04 | 7.04 | -3.83% | 5,920,979 |
| Sep 2, 2026 | 7.74 | 7.80 | 7.08 | 7.32 | 7.32 | -6.15% | 10,443,823 |
| Sep 1, 2026 | 7.85 | 8.22 | 7.69 | 7.80 | 7.80 | -0.38% | 9,207,335 |
| Aug 31, 2026 | 8.48 | 8.48 | 7.65 | 7.83 | 7.83 | -7.01% | 8,873,427 |
| Aug 28, 2026 | 7.93 | 8.42 | 7.93 | 8.42 | 8.42 | 5.65% | 7,291,918 |
| Aug 27, 2026 | 7.94 | 8.01 | 7.87 | 7.97 | 7.97 | 0.76% | 7,012,889 |
| Aug 26, 2026 | 7.86 | 8.05 | 7.84 | 7.91 | 7.91 | 0.76% | 6,802,284 |
| Aug 25, 2026 | 8.10 | 8.15 | 7.85 | 7.85 | 7.85 | -2.12% | 5,736,357 |
| Aug 24, 2026 | 8.50 | 8.52 | 8.02 | 8.02 | 8.02 | -4.98% | 6,291,175 |
| Aug 21, 2026 | 8.26 | 8.55 | 8.09 | 8.44 | 8.44 | 2.30% | 7,326,398 |
| Aug 20, 2026 | 8.18 | 8.42 | 8.09 | 8.25 | 8.25 | 0.86% | 6,179,022 |
| Aug 19, 2026 | 8.36 | 8.43 | 8.03 | 8.18 | 8.18 | -2.15% | 8,628,196 |
| Aug 18, 2026 | 7.98 | 8.70 | 7.94 | 8.36 | 8.36 | 3.72% | 16,760,581 |
| Aug 17, 2026 | 7.48 | 8.18 | 7.44 | 8.06 | 8.06 | 8.19% | 16,065,846 |
| Aug 14, 2026 | 7.60 | 7.64 | 7.37 | 7.45 | 7.45 | -1.32% | 5,442,212 |
| Aug 13, 2026 | 7.42 | 7.59 | 7.37 | 7.55 | 7.55 | 2.03% | 9,078,193 |
| Aug 12, 2026 | 7.49 | 7.63 | 7.35 | 7.40 | 7.40 | -0.94% | 8,198,883 |
| Aug 11, 2026 | 7.88 | 8.06 | 7.34 | 7.47 | 7.47 | 1.91% | 21,837,760 |
| Aug 10, 2026 | 7.52 | 7.73 | 7.33 | 7.33 | 7.33 | -5.05% | 6,657,439 |
| Aug 7, 2026 | 8.51 | 8.60 | 7.66 | 7.72 | 7.72 | -9.28% | 18,199,451 |
| Aug 6, 2026 | 7.74 | 8.51 | 7.59 | 8.51 | 8.51 | 9.95% | 19,916,670 |
| Aug 5, 2026 | 7.72 | 8.10 | 7.36 | 7.74 | 7.74 | -0.13% | 15,128,224 |
| Aug 4, 2026 | 7.06 | 7.75 | 7.06 | 7.75 | 7.75 | 9.93% | 7,622,492 |
| Aug 3, 2026 | 7.26 | 7.52 | 7.05 | 7.05 | 7.05 | -1.54% | 5,989,705 |
| Jul 31, 2026 | 7.02 | 7.23 | 6.89 | 7.16 | 7.16 | 2.29% | 5,599,916 |
| Jul 30, 2026 | 7.36 | 7.55 | 7.00 | 7.00 | 7.00 | -5.41% | 7,669,609 |
| Jul 29, 2026 | 7.97 | 8.20 | 7.38 | 7.40 | 7.40 | -7.15% | 13,404,171 |
| Jul 28, 2026 | 8.15 | 8.79 | 7.70 | 7.97 | 7.97 | -1.73% | 31,006,755 |
| Jul 27, 2026 | 7.70 | 8.30 | 7.60 | 8.11 | 8.11 | 4.24% | 15,602,423 |
| Jul 24, 2026 | 7.73 | 7.91 | 7.35 | 7.78 | 7.78 | 1.97% | 9,396,435 |
| Jul 23, 2026 | 7.54 | 7.83 | 7.36 | 7.63 | 7.63 | 1.33% | 6,955,541 |
| Jul 22, 2026 | 7.31 | 7.69 | 7.29 | 7.53 | 7.53 | 3.29% | 5,235,954 |
| Jul 21, 2026 | 7.03 | 7.60 | 6.95 | 7.29 | 7.29 | 3.85% | 6,771,312 |
| Jul 20, 2026 | 6.82 | 7.18 | 6.78 | 7.02 | 7.02 | 3.08% | 3,872,384 |
| Jul 17, 2026 | 6.80 | 6.95 | 6.65 | 6.81 | 6.81 | 0.15% | 3,225,713 |