Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey · Delayed Price · Currency is TRY 140.50
-2.00 (-1.40%)
At close: Jan 9, 2026
IST:PSDTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 147.30 | 148.30 | 139.90 | 145.60 | 143.87 | 2.90% | 80,452 |
| Nov 27, 2025 | 132.00 | 142.70 | 130.10 | 141.50 | 139.82 | 6.47% | 65,033 |
| Nov 26, 2025 | 123.80 | 140.40 | 123.80 | 132.90 | 131.32 | -2.99% | 59,403 |
| Nov 25, 2025 | 139.30 | 140.00 | 135.90 | 137.00 | 135.37 | -2.28% | 77,087 |
| Nov 24, 2025 | 134.20 | 142.20 | 134.20 | 140.20 | 138.53 | - | 64,190 |
| Nov 21, 2025 | 138.60 | 142.80 | 135.50 | 140.20 | 138.53 | 0.79% | 73,459 |
| Nov 20, 2025 | 143.00 | 147.40 | 135.90 | 139.10 | 137.45 | -2.73% | 118,821 |
| Nov 19, 2025 | 142.00 | 146.00 | 139.90 | 143.00 | 141.30 | 0.85% | 102,821 |
| Nov 18, 2025 | 146.00 | 147.70 | 140.90 | 141.80 | 140.11 | -2.81% | 118,868 |
| Nov 17, 2025 | 145.70 | 150.10 | 142.50 | 145.90 | 144.16 | 0.14% | 136,010 |
| Nov 14, 2025 | 144.90 | 152.00 | 143.60 | 145.70 | 143.97 | -0.21% | 107,105 |
| Nov 13, 2025 | 149.90 | 150.00 | 144.50 | 146.00 | 144.26 | -2.60% | 116,141 |
| Nov 12, 2025 | 161.60 | 162.00 | 149.90 | 149.90 | 148.12 | -3.91% | 119,380 |
| Nov 11, 2025 | 152.10 | 163.50 | 152.10 | 156.00 | 154.14 | -0.32% | 158,246 |
| Nov 10, 2025 | 150.10 | 166.20 | 149.50 | 156.50 | 154.64 | -5.78% | 239,804 |
| Nov 7, 2025 | 184.50 | 196.80 | 166.10 | 166.10 | 164.12 | -9.97% | 344,968 |
| Nov 6, 2025 | 179.30 | 188.90 | 173.50 | 184.50 | 182.31 | 2.90% | 165,092 |
| Nov 5, 2025 | 174.00 | 190.30 | 170.20 | 179.30 | 177.17 | 3.05% | 172,264 |
| Nov 4, 2025 | 173.00 | 175.00 | 169.00 | 174.00 | 171.93 | 2.41% | 100,097 |
| Nov 3, 2025 | 168.30 | 175.00 | 167.80 | 169.90 | 167.88 | 1.25% | 108,446 |
| Oct 31, 2025 | 175.10 | 176.00 | 166.50 | 167.80 | 165.80 | -4.50% | 135,398 |