Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi (IST:PRDGS)
Turkey · Delayed Price · Currency is TRY 7.12
-0.20 (-2.73%)
Last updated: Sep 3, 2026, 2:58 PM GMT+3
IST:PRDGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 6.59 | 6.82 | 6.58 | 6.80 | 6.80 | 3.34% | 3,383,602 |
| Jul 14, 2026 | 6.70 | 6.76 | 6.57 | 6.58 | 6.58 | -1.50% | 2,824,844 |
| Jul 13, 2026 | 6.89 | 6.93 | 6.67 | 6.68 | 6.68 | -3.61% | 2,036,863 |
| Jul 10, 2026 | 7.00 | 7.10 | 6.89 | 6.93 | 6.93 | -0.72% | 2,695,101 |
| Jul 9, 2026 | 7.08 | 7.11 | 6.92 | 6.98 | 6.98 | -0.85% | 2,640,381 |
| Jul 8, 2026 | 7.41 | 7.41 | 7.04 | 7.04 | 7.04 | -5.12% | 2,899,714 |
| Jul 7, 2026 | 7.47 | 7.48 | 7.21 | 7.42 | 7.42 | -0.67% | 3,678,185 |
| Jul 6, 2026 | 7.21 | 7.79 | 7.21 | 7.47 | 7.47 | 3.61% | 9,874,455 |
| Jul 3, 2026 | 7.18 | 7.24 | 7.16 | 7.21 | 7.21 | 0.56% | 2,468,995 |
| Jul 2, 2026 | 7.16 | 7.28 | 7.15 | 7.17 | 7.17 | 0.14% | 3,056,785 |
| Jul 1, 2026 | 7.13 | 7.28 | 7.09 | 7.16 | 7.16 | 0.70% | 3,024,092 |
| Jun 30, 2026 | 7.12 | 7.23 | 7.09 | 7.11 | 7.11 | -0.84% | 3,223,938 |
| Jun 29, 2026 | 7.26 | 7.41 | 7.08 | 7.17 | 7.17 | -0.97% | 4,512,606 |
| Jun 26, 2026 | 7.26 | 7.32 | 7.11 | 7.24 | 7.24 | 0.56% | 2,208,065 |
| Jun 25, 2026 | 7.41 | 7.49 | 7.15 | 7.20 | 7.20 | -2.31% | 4,904,674 |
| Jun 24, 2026 | 7.36 | 7.48 | 7.29 | 7.37 | 7.37 | 0.41% | 4,231,016 |