Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi (IST:PRDGS)
Turkey · Delayed Price · Currency is TRY 4.150
+0.030 (0.73%)
At close: Oct 15, 2026
IST:PRDGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.14 | 4.25 | 4.06 | 4.15 | 4.15 | 0.73% | 3,542,481 |
| Oct 14, 2026 | 4.30 | 4.30 | 4.09 | 4.12 | 4.12 | -4.19% | 3,721,889 |
| Oct 13, 2026 | 4.37 | 4.58 | 4.18 | 4.30 | 4.30 | -1.60% | 5,669,635 |
| Oct 12, 2026 | 4.81 | 4.81 | 4.15 | 4.37 | 4.37 | -3.32% | 6,988,096 |
| Oct 9, 2026 | 4.10 | 4.52 | 4.10 | 4.52 | 4.52 | 9.98% | 4,421,430 |
| Oct 8, 2026 | 4.25 | 4.25 | 4.06 | 4.11 | 4.11 | -3.07% | 1,794,680 |
| Oct 7, 2026 | 4.12 | 4.31 | 4.07 | 4.24 | 4.24 | 2.91% | 4,708,406 |
| Oct 6, 2026 | 3.99 | 4.27 | 3.94 | 4.12 | 4.12 | 3.26% | 6,092,782 |
| Oct 5, 2026 | 3.97 | 4.10 | 3.86 | 3.99 | 3.99 | 0.76% | 2,403,743 |
| Oct 2, 2026 | 4.06 | 4.19 | 3.94 | 3.96 | 3.96 | -2.46% | 3,677,422 |
| Oct 1, 2026 | 3.79 | 4.10 | 3.65 | 4.06 | 4.06 | 7.69% | 4,723,151 |
| Sep 30, 2026 | 3.87 | 3.93 | 3.68 | 3.77 | 3.77 | -2.08% | 3,135,743 |
| Sep 29, 2026 | 3.64 | 4.04 | 3.64 | 3.85 | 3.85 | -4.70% | 4,112,977 |
| Sep 28, 2026 | 4.05 | 4.18 | 3.78 | 4.04 | 4.04 | 1.00% | 6,592,835 |
| Sep 25, 2026 | 3.95 | 4.10 | 3.92 | 4.00 | 4.00 | 1.27% | 2,296,734 |
| 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% | 6,018,999 |
| 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 |