Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey · Delayed Price · Currency is TRY 159.60
+8.70 (5.77%)
At close: Oct 6, 2025
IST:PSDTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 160.40 | 170.60 | 160.40 | 165.70 | 165.70 | 3.82% | 109,653 |
| Oct 6, 2025 | 150.90 | 163.00 | 149.60 | 159.60 | 159.60 | 5.77% | 113,859 |
| Oct 3, 2025 | 150.00 | 155.00 | 146.00 | 150.90 | 150.90 | 0.60% | 98,169 |
| Oct 2, 2025 | 149.80 | 153.00 | 147.70 | 150.00 | 150.00 | 0.40% | 48,911 |
| Oct 1, 2025 | 151.30 | 156.00 | 145.50 | 149.40 | 149.40 | -2.03% | 91,197 |
| Sep 30, 2025 | 153.00 | 158.40 | 148.00 | 152.50 | 152.50 | -5.16% | 92,747 |
| Sep 29, 2025 | 150.40 | 161.80 | 145.20 | 160.80 | 160.80 | 6.91% | 128,769 |
| Sep 26, 2025 | 158.40 | 158.40 | 150.30 | 150.40 | 150.40 | -5.05% | 83,794 |
| Sep 25, 2025 | 157.40 | 161.00 | 155.20 | 158.40 | 158.40 | -0.88% | 62,084 |
| Sep 24, 2025 | 161.80 | 163.80 | 157.50 | 159.80 | 159.80 | -1.78% | 76,177 |
| Sep 23, 2025 | 164.50 | 166.70 | 159.80 | 162.70 | 162.70 | -2.40% | 123,044 |
| Sep 22, 2025 | 168.10 | 168.60 | 160.00 | 166.70 | 166.70 | -1.94% | 156,189 |
| Sep 19, 2025 | 162.00 | 172.40 | 155.00 | 170.00 | 170.00 | 7.19% | 204,501 |
| Sep 18, 2025 | 143.90 | 158.60 | 140.50 | 158.60 | 158.60 | 9.99% | 203,188 |
| Sep 17, 2025 | 148.70 | 148.70 | 141.50 | 144.20 | 144.20 | 1.69% | 94,687 |
| Sep 16, 2025 | 140.00 | 146.20 | 138.00 | 141.80 | 141.80 | 0.78% | 97,624 |
| Sep 15, 2025 | 132.00 | 142.70 | 131.00 | 140.70 | 140.70 | 3.76% | 130,102 |
| Sep 12, 2025 | 138.00 | 138.00 | 131.10 | 135.60 | 135.60 | -2.31% | 137,639 |
| Sep 11, 2025 | 140.00 | 148.70 | 138.00 | 138.80 | 138.80 | -0.93% | 126,688 |
| Sep 10, 2025 | 145.00 | 146.00 | 140.00 | 140.10 | 140.10 | -4.30% | 119,268 |
| Sep 9, 2025 | 158.50 | 158.80 | 143.00 | 146.40 | 146.40 | -7.34% | 219,606 |
| Sep 8, 2025 | 159.80 | 163.50 | 155.50 | 158.00 | 158.00 | -6.12% | 127,479 |
| Sep 5, 2025 | 172.00 | 172.90 | 166.90 | 168.30 | 168.30 | -1.75% | 99,616 |
| Sep 4, 2025 | 171.00 | 175.00 | 170.00 | 171.30 | 171.30 | -0.41% | 88,199 |
| Sep 3, 2025 | 179.70 | 179.90 | 171.90 | 172.00 | 172.00 | -4.39% | 91,869 |
| Sep 2, 2025 | 177.00 | 184.00 | 171.10 | 179.90 | 179.90 | -0.77% | 179,186 |
| Sep 1, 2025 | 172.50 | 186.50 | 171.10 | 181.30 | 181.30 | 4.68% | 167,682 |
| Aug 29, 2025 | 171.70 | 178.00 | 168.00 | 173.20 | 173.20 | 0.87% | 138,732 |
| Aug 28, 2025 | 165.10 | 177.10 | 163.40 | 171.70 | 171.70 | 2.81% | 136,659 |
| Aug 27, 2025 | 169.00 | 170.00 | 161.90 | 167.00 | 167.00 | -1.59% | 100,764 |
| Aug 26, 2025 | 166.50 | 173.00 | 165.00 | 169.70 | 169.70 | -0.18% | 120,209 |
| Aug 25, 2025 | 171.60 | 171.80 | 165.00 | 170.00 | 170.00 | -1.62% | 153,349 |
| Aug 22, 2025 | 173.00 | 178.40 | 172.40 | 172.80 | 172.80 | -2.37% | 98,443 |
| Aug 21, 2025 | 176.00 | 182.80 | 175.00 | 177.00 | 177.00 | -0.56% | 149,832 |
| Aug 20, 2025 | 175.30 | 187.00 | 172.00 | 178.00 | 178.00 | 0.06% | 144,597 |
| Aug 19, 2025 | 183.30 | 183.90 | 175.80 | 177.90 | 177.90 | -3.79% | 147,994 |
| Aug 18, 2025 | 169.60 | 184.90 | 158.30 | 184.90 | 184.90 | 8.76% | 261,630 |
| Aug 15, 2025 | 174.90 | 177.00 | 168.40 | 170.00 | 170.00 | -3.24% | 132,624 |
| Aug 14, 2025 | 180.00 | 188.00 | 174.00 | 175.70 | 175.70 | -4.25% | 171,159 |
| Aug 13, 2025 | 178.50 | 190.10 | 170.50 | 183.50 | 183.50 | 2.86% | 221,769 |
| Aug 12, 2025 | 178.00 | 186.80 | 163.50 | 178.40 | 178.40 | 4.33% | 357,216 |
| Aug 11, 2025 | 155.50 | 171.00 | 155.50 | 171.00 | 171.00 | 9.97% | 203,288 |
| Aug 8, 2025 | 141.30 | 155.50 | 139.00 | 155.50 | 155.50 | 9.97% | 505,254 |
| Aug 7, 2025 | 138.00 | 146.30 | 135.00 | 141.40 | 141.40 | 1.29% | 185,196 |
| Aug 6, 2025 | 142.20 | 144.00 | 138.00 | 139.60 | 139.60 | -3.72% | 216,016 |
| Aug 5, 2025 | 138.00 | 150.00 | 136.60 | 145.00 | 145.00 | 6.23% | 264,782 |
| Aug 4, 2025 | 128.20 | 139.60 | 128.20 | 136.50 | 136.50 | 6.47% | 201,847 |
| Aug 1, 2025 | 125.10 | 128.80 | 123.00 | 128.20 | 128.20 | 3.30% | 101,176 |
| Jul 31, 2025 | 127.60 | 130.00 | 123.00 | 124.10 | 124.10 | -2.74% | 121,722 |
| Jul 30, 2025 | 132.50 | 134.00 | 126.00 | 127.60 | 127.60 | -4.78% | 195,461 |