Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey · Delayed Price · Currency is TRY 125.50
-2.10 (-1.65%)
Last updated: Jul 31, 2025
IST:PSDTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 125.90 | 125.90 | 123.00 | 124.90 | - | -0.08% | 38,718 |
| Jul 31, 2025 | 128.50 | 130.00 | 123.00 | 125.00 | - | -2.04% | 152,530 |
| 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 |
| Jun 24, 2025 | 102.00 | 103.50 | 99.90 | 103.30 | - | 1.87% | 159,950 |
| Jun 23, 2025 | 103.50 | 104.80 | 100.00 | 101.40 | - | -4.07% | 110,253 |
| Jun 20, 2025 | 105.60 | 109.00 | 102.50 | 105.70 | - | 0.09% | 144,314 |
| Jun 19, 2025 | 100.60 | 109.90 | 98.50 | 105.60 | - | 4.97% | 298,103 |
| Jun 18, 2025 | 103.00 | 103.00 | 99.00 | 100.60 | - | -2.99% | 163,821 |
| Jun 17, 2025 | 105.00 | 106.00 | 101.60 | 103.70 | - | -1.24% | 146,793 |
| Jun 16, 2025 | 101.00 | 108.40 | 99.20 | 105.00 | - | -1.41% | 205,452 |
| Jun 13, 2025 | 105.60 | 114.20 | 105.60 | 106.50 | - | -9.21% | 359,598 |
| Jun 12, 2025 | 117.80 | 123.70 | 112.00 | 117.30 | - | -0.42% | 643,874 |
| Jun 11, 2025 | 104.20 | 117.80 | 103.10 | 117.80 | - | 9.99% | 646,817 |
| Jun 10, 2025 | 96.55 | 107.20 | 95.00 | 107.10 | - | 9.85% | 189,915 |
| Jun 5, 2025 | 98.00 | 98.20 | 93.25 | 97.50 | - | 1.35% | 29,565 |
| Jun 4, 2025 | 96.75 | 99.25 | 94.00 | 96.20 | - | -0.57% | 60,189 |
| Jun 3, 2025 | 95.80 | 99.55 | 95.50 | 96.75 | - | -0.72% | 62,613 |
| Jun 2, 2025 | 94.00 | 100.00 | 90.15 | 97.45 | - | 2.58% | 118,707 |
| May 30, 2025 | 92.00 | 95.50 | 87.90 | 95.00 | - | 2.93% | 171,860 |
| May 29, 2025 | 93.00 | 96.85 | 89.95 | 92.30 | - | -3.10% | 154,440 |
| May 28, 2025 | 95.00 | 102.00 | 92.25 | 95.25 | - | 1.82% | 202,755 |
| May 27, 2025 | 94.80 | 100.90 | 93.00 | 93.55 | - | -6.26% | 166,753 |
| May 26, 2025 | 107.00 | 107.00 | 97.55 | 99.80 | - | -7.59% | 230,373 |
| May 23, 2025 | 104.90 | 110.00 | 104.20 | 108.00 | - | -3.23% | 273,532 |
| May 22, 2025 | 106.80 | 114.40 | 101.60 | 111.60 | - | -1.06% | 483,538 |
| May 21, 2025 | 116.60 | 126.00 | 110.80 | 112.80 | - | -3.26% | 540,788 |