Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey · Delayed Price · Currency is TRY 129.60
+5.80 (4.68%)
At close: Feb 9, 2026
IST:PSDTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 123.80 | 131.90 | 122.80 | 129.60 | 129.60 | 4.68% | 140,690 |
| Feb 6, 2026 | 121.80 | 124.00 | 120.00 | 123.80 | 123.80 | 1.73% | 59,648 |
| Feb 5, 2026 | 123.30 | 123.30 | 120.50 | 121.70 | 121.70 | -1.30% | 56,727 |
| Feb 4, 2026 | 124.50 | 126.00 | 122.00 | 123.30 | 123.30 | -0.96% | 67,796 |
| Feb 3, 2026 | 124.20 | 127.00 | 123.50 | 124.50 | 124.50 | 0.32% | 47,397 |
| Feb 2, 2026 | 126.30 | 128.00 | 122.90 | 124.10 | 124.10 | -1.74% | 66,757 |
| Jan 30, 2026 | 125.30 | 129.40 | 123.50 | 126.30 | 126.30 | 0.80% | 83,632 |
| Jan 29, 2026 | 126.00 | 126.40 | 123.00 | 125.30 | 125.30 | -0.87% | 96,352 |
| Jan 28, 2026 | 128.50 | 128.70 | 124.60 | 126.40 | 126.40 | -0.32% | 103,892 |
| Jan 27, 2026 | 126.30 | 129.00 | 126.00 | 126.80 | 126.80 | -1.40% | 102,486 |
| Jan 26, 2026 | 133.00 | 133.20 | 126.40 | 128.60 | 128.60 | -3.31% | 186,785 |
| Jan 23, 2026 | 137.30 | 138.00 | 130.50 | 133.00 | 133.00 | -3.62% | 277,346 |
| Jan 22, 2026 | 141.80 | 142.00 | 136.90 | 138.00 | 138.00 | -2.75% | 120,471 |
| Jan 21, 2026 | 137.50 | 142.00 | 135.10 | 141.90 | 141.90 | 3.58% | 77,500 |
| Jan 20, 2026 | 138.80 | 140.80 | 136.00 | 137.00 | 137.00 | -1.30% | 57,225 |
| Jan 19, 2026 | 138.00 | 141.00 | 135.90 | 138.80 | 138.80 | 1.02% | 72,345 |
| Jan 16, 2026 | 138.00 | 139.00 | 136.00 | 137.40 | 137.40 | -0.22% | 53,623 |
| Jan 15, 2026 | 138.80 | 139.80 | 137.30 | 137.70 | 137.70 | -0.79% | 56,844 |
| Jan 14, 2026 | 139.60 | 140.70 | 138.60 | 138.80 | 138.80 | -0.86% | 44,791 |
| Jan 13, 2026 | 141.50 | 142.50 | 139.50 | 140.00 | 140.00 | -1.06% | 69,872 |
| Jan 12, 2026 | 142.00 | 144.00 | 140.50 | 141.50 | 141.50 | 0.71% | 78,863 |
| Jan 9, 2026 | 142.00 | 143.50 | 140.00 | 140.50 | 140.50 | -1.40% | 58,165 |
| Jan 8, 2026 | 144.00 | 144.30 | 140.60 | 142.50 | 142.50 | -1.32% | 59,344 |
| Jan 7, 2026 | 141.00 | 149.20 | 138.20 | 144.40 | 144.40 | 2.34% | 125,593 |
| Jan 6, 2026 | 140.00 | 142.60 | 139.00 | 141.10 | 141.10 | 0.79% | 57,478 |
| Jan 5, 2026 | 140.00 | 143.30 | 137.40 | 140.00 | 140.00 | - | 48,349 |
| Jan 2, 2026 | 140.70 | 142.60 | 137.40 | 140.00 | 140.00 | -0.43% | 41,152 |
| Dec 31, 2025 | 139.00 | 141.60 | 137.00 | 140.60 | 140.60 | 0.72% | 52,965 |
| Dec 30, 2025 | 138.30 | 143.70 | 137.50 | 139.60 | 139.60 | 0.94% | 52,719 |
| Dec 29, 2025 | 139.00 | 140.90 | 137.70 | 138.30 | 138.30 | -0.93% | 36,234 |
| Dec 26, 2025 | 132.90 | 142.00 | 132.90 | 139.60 | 139.60 | -1.20% | 45,684 |
| Dec 25, 2025 | 142.30 | 143.10 | 140.30 | 141.30 | 141.30 | -0.63% | 38,742 |
| Dec 24, 2025 | 144.80 | 145.70 | 142.00 | 142.20 | 142.20 | -1.80% | 56,477 |
| Dec 23, 2025 | 150.40 | 150.80 | 143.50 | 144.80 | 144.80 | -3.72% | 69,878 |
| Dec 22, 2025 | 143.90 | 151.00 | 140.30 | 150.40 | 150.40 | 4.44% | 85,139 |
| Dec 19, 2025 | 146.00 | 149.00 | 140.00 | 144.00 | 142.29 | -0.69% | 64,244 |
| Dec 18, 2025 | 145.90 | 149.90 | 144.00 | 145.00 | 143.28 | -0.62% | 33,196 |
| Dec 17, 2025 | 146.90 | 151.00 | 144.50 | 145.90 | 144.16 | -0.68% | 57,231 |
| Dec 16, 2025 | 150.20 | 152.50 | 146.50 | 146.90 | 145.15 | -1.94% | 45,814 |
| Dec 15, 2025 | 141.70 | 155.00 | 140.90 | 149.80 | 148.02 | 5.64% | 104,800 |
| Dec 12, 2025 | 141.50 | 142.70 | 141.00 | 141.80 | 140.11 | 0.21% | 37,308 |
| Dec 11, 2025 | 144.80 | 145.00 | 141.30 | 141.50 | 139.82 | -1.12% | 33,678 |
| Dec 10, 2025 | 145.80 | 146.10 | 142.70 | 143.10 | 141.40 | -1.17% | 48,870 |
| Dec 9, 2025 | 143.00 | 147.30 | 142.80 | 144.80 | 143.08 | 0.56% | 37,409 |
| Dec 8, 2025 | 147.00 | 147.90 | 143.00 | 144.00 | 142.29 | -1.71% | 54,417 |
| Dec 5, 2025 | 149.00 | 152.30 | 145.30 | 146.50 | 144.76 | -2.40% | 47,973 |
| Dec 4, 2025 | 145.70 | 153.90 | 142.00 | 150.10 | 148.31 | 3.02% | 80,144 |
| Dec 3, 2025 | 143.00 | 148.30 | 139.00 | 145.70 | 143.97 | 1.89% | 76,696 |
| Dec 2, 2025 | 146.00 | 146.80 | 140.00 | 143.00 | 141.30 | -1.58% | 65,250 |
| Dec 1, 2025 | 147.50 | 147.60 | 142.50 | 145.30 | 143.57 | -0.21% | 50,381 |