Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey · Delayed Price · Currency is TRY 172.00
-7.90 (-4.39%)
At close: Sep 3, 2025
IST:PSDTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 179.70 | 179.90 | 171.90 | 172.00 | - | -4.39% | 91,869 |
| Sep 2, 2025 | 177.00 | 184.00 | 171.10 | 179.90 | - | -0.77% | 179,186 |
| Sep 1, 2025 | 172.50 | 186.50 | 171.10 | 181.30 | - | 4.68% | 167,682 |
| Aug 29, 2025 | 171.70 | 178.00 | 168.00 | 173.20 | - | 0.87% | 138,732 |
| Aug 28, 2025 | 165.10 | 177.10 | 163.40 | 171.70 | - | 2.81% | 136,659 |
| Aug 27, 2025 | 169.00 | 170.00 | 161.90 | 167.00 | - | -1.59% | 100,764 |
| Aug 26, 2025 | 166.50 | 173.00 | 165.00 | 169.70 | - | -0.18% | 120,209 |
| Aug 25, 2025 | 171.60 | 171.80 | 165.00 | 170.00 | - | -1.62% | 153,349 |
| Aug 22, 2025 | 173.00 | 178.40 | 172.40 | 172.80 | - | -2.37% | 98,443 |
| Aug 21, 2025 | 176.00 | 182.80 | 175.00 | 177.00 | - | -0.56% | 149,832 |
| Aug 20, 2025 | 175.30 | 187.00 | 172.00 | 178.00 | - | 0.06% | 144,597 |
| Aug 19, 2025 | 183.30 | 183.90 | 175.80 | 177.90 | - | -3.79% | 147,994 |
| Aug 18, 2025 | 169.60 | 184.90 | 158.30 | 184.90 | - | 8.76% | 261,630 |
| Aug 15, 2025 | 174.90 | 177.00 | 168.40 | 170.00 | - | -3.24% | 132,624 |
| Aug 14, 2025 | 180.00 | 188.00 | 174.00 | 175.70 | - | -4.25% | 171,159 |
| Aug 13, 2025 | 178.50 | 190.10 | 170.50 | 183.50 | - | 2.86% | 221,769 |
| Aug 12, 2025 | 178.00 | 186.80 | 163.50 | 178.40 | - | 4.33% | 357,216 |
| Aug 11, 2025 | 155.50 | 171.00 | 155.50 | 171.00 | - | 9.97% | 203,288 |
| Aug 8, 2025 | 141.30 | 155.50 | 139.00 | 155.50 | - | 9.97% | 505,254 |
| Aug 7, 2025 | 138.00 | 146.30 | 135.00 | 141.40 | - | 1.29% | 185,196 |
| Aug 6, 2025 | 142.20 | 144.00 | 138.00 | 139.60 | - | -3.72% | 216,016 |
| Aug 5, 2025 | 138.00 | 150.00 | 136.60 | 145.00 | - | 6.23% | 264,782 |
| Aug 4, 2025 | 128.20 | 139.60 | 128.20 | 136.50 | - | 6.47% | 201,847 |
| Aug 1, 2025 | 125.10 | 128.80 | 123.00 | 128.20 | - | 3.30% | 101,176 |
| Jul 31, 2025 | 127.60 | 130.00 | 123.00 | 124.10 | - | -2.74% | 121,722 |
| Jul 30, 2025 | 132.50 | 134.00 | 126.00 | 127.60 | - | -4.78% | 195,461 |
| Jul 29, 2025 | 130.00 | 139.70 | 128.00 | 134.00 | - | 3.08% | 247,249 |
| Jul 28, 2025 | 124.90 | 132.00 | 121.60 | 130.00 | - | 5.69% | 217,761 |
| Jul 25, 2025 | 122.70 | 125.00 | 120.10 | 123.00 | - | 0.57% | 132,225 |
| Jul 24, 2025 | 124.00 | 133.00 | 119.00 | 122.30 | - | -2.16% | 254,812 |
| Jul 23, 2025 | 125.70 | 136.20 | 119.50 | 125.00 | - | -0.56% | 410,388 |
| Jul 22, 2025 | 115.50 | 125.70 | 113.00 | 125.70 | - | 9.97% | 371,717 |
| Jul 21, 2025 | 114.70 | 116.30 | 112.10 | 114.30 | - | -0.09% | 73,522 |
| Jul 18, 2025 | 111.60 | 114.40 | 111.50 | 114.40 | - | 0.88% | 62,881 |
| Jul 17, 2025 | 112.50 | 113.70 | 110.50 | 113.40 | - | 0.80% | 81,012 |
| Jul 16, 2025 | 113.00 | 116.30 | 109.00 | 112.50 | - | -0.44% | 141,997 |
| Jul 14, 2025 | 113.50 | 117.00 | 110.20 | 113.00 | - | -1.74% | 173,155 |
| Jul 11, 2025 | 115.60 | 119.80 | 112.00 | 115.00 | - | 2.68% | 407,811 |
| Jul 10, 2025 | 104.00 | 112.00 | 101.90 | 112.00 | - | 9.91% | 368,523 |
| Jul 9, 2025 | 101.90 | 104.50 | 101.00 | 101.90 | - | - | 89,811 |
| Jul 8, 2025 | 102.70 | 103.00 | 100.00 | 101.90 | - | -1.07% | 121,145 |
| Jul 7, 2025 | 105.30 | 105.70 | 100.10 | 103.00 | - | -2.09% | 93,813 |
| Jul 4, 2025 | 105.30 | 107.50 | 104.50 | 105.20 | - | -2.59% | 98,806 |
| Jul 3, 2025 | 109.00 | 110.00 | 105.20 | 108.00 | - | -0.92% | 103,585 |
| Jul 2, 2025 | 104.00 | 113.00 | 101.60 | 109.00 | - | 4.71% | 232,905 |
| Jul 1, 2025 | 110.00 | 110.00 | 102.70 | 104.10 | - | -1.79% | 155,933 |
| Jun 30, 2025 | 98.50 | 106.50 | 96.00 | 106.00 | - | 6.00% | 259,586 |
| Jun 27, 2025 | 102.10 | 103.00 | 98.10 | 100.00 | - | -1.96% | 96,550 |
| Jun 26, 2025 | 103.60 | 105.50 | 100.80 | 102.00 | - | -2.30% | 89,588 |
| Jun 25, 2025 | 107.00 | 107.00 | 102.90 | 104.40 | - | 1.06% | 106,107 |