Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey · Delayed Price · Currency is TRY 146.50
-3.60 (-2.40%)
At close: Dec 5, 2025
IST:PSDTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.00 | 152.30 | 145.30 | 146.50 | 146.50 | -2.40% | 47,973 |
| Dec 4, 2025 | 145.70 | 153.90 | 142.00 | 150.10 | 150.10 | 3.02% | 80,144 |
| Dec 3, 2025 | 143.00 | 148.30 | 139.00 | 145.70 | 145.70 | 1.89% | 76,696 |
| Dec 2, 2025 | 146.00 | 146.80 | 140.00 | 143.00 | 143.00 | -1.58% | 65,250 |
| Dec 1, 2025 | 147.50 | 147.60 | 142.50 | 145.30 | 145.30 | -0.21% | 50,381 |
| Nov 28, 2025 | 147.30 | 148.30 | 139.90 | 145.60 | 145.60 | 2.90% | 80,452 |
| Nov 27, 2025 | 132.00 | 142.70 | 130.10 | 141.50 | 141.50 | 6.47% | 65,033 |
| Nov 26, 2025 | 123.80 | 140.40 | 123.80 | 132.90 | 132.90 | -2.99% | 59,403 |
| Nov 25, 2025 | 139.30 | 140.00 | 135.90 | 137.00 | 137.00 | -2.28% | 77,087 |
| Nov 24, 2025 | 134.20 | 142.20 | 134.20 | 140.20 | 140.20 | - | 64,190 |
| Nov 21, 2025 | 138.60 | 142.80 | 135.50 | 140.20 | 140.20 | 0.79% | 73,459 |
| Nov 20, 2025 | 143.00 | 147.40 | 135.90 | 139.10 | 139.10 | -2.73% | 118,821 |
| Nov 19, 2025 | 142.00 | 146.00 | 139.90 | 143.00 | 143.00 | 0.85% | 102,821 |
| Nov 18, 2025 | 146.00 | 147.70 | 140.90 | 141.80 | 141.80 | -2.81% | 118,868 |
| Nov 17, 2025 | 145.70 | 150.10 | 142.50 | 145.90 | 145.90 | 0.14% | 136,010 |
| Nov 14, 2025 | 144.90 | 152.00 | 143.60 | 145.70 | 145.70 | -0.21% | 107,105 |
| Nov 13, 2025 | 149.90 | 150.00 | 144.50 | 146.00 | 146.00 | -2.60% | 116,141 |
| Nov 12, 2025 | 161.60 | 162.00 | 149.90 | 149.90 | 149.90 | -3.91% | 119,380 |
| Nov 11, 2025 | 152.10 | 163.50 | 152.10 | 156.00 | 156.00 | -0.32% | 158,246 |
| Nov 10, 2025 | 150.10 | 166.20 | 149.50 | 156.50 | 156.50 | -5.78% | 239,804 |
| Nov 7, 2025 | 184.50 | 196.80 | 166.10 | 166.10 | 166.10 | -9.97% | 344,968 |
| Nov 6, 2025 | 179.30 | 188.90 | 173.50 | 184.50 | 184.50 | 2.90% | 165,092 |
| Nov 5, 2025 | 174.00 | 190.30 | 170.20 | 179.30 | 179.30 | 3.05% | 172,264 |
| Nov 4, 2025 | 173.00 | 175.00 | 169.00 | 174.00 | 174.00 | 2.41% | 100,097 |
| Nov 3, 2025 | 168.30 | 175.00 | 167.80 | 169.90 | 169.90 | 1.25% | 108,446 |
| Oct 31, 2025 | 175.10 | 176.00 | 166.50 | 167.80 | 167.80 | -4.50% | 135,398 |
| Oct 30, 2025 | 161.50 | 177.60 | 157.10 | 175.70 | 175.70 | 8.79% | 213,151 |
| Oct 28, 2025 | 159.70 | 164.00 | 157.00 | 161.50 | 161.50 | 1.13% | 33,513 |
| Oct 27, 2025 | 157.60 | 160.50 | 154.00 | 159.70 | 159.70 | 1.33% | 70,465 |
| Oct 24, 2025 | 155.00 | 165.00 | 154.90 | 157.60 | 157.60 | -2.11% | 148,215 |
| Oct 23, 2025 | 165.00 | 165.40 | 157.60 | 161.00 | 161.00 | -3.36% | 106,071 |
| Oct 22, 2025 | 176.80 | 176.80 | 164.50 | 166.60 | 166.60 | 3.41% | 162,855 |
| Oct 21, 2025 | 146.30 | 161.10 | 146.30 | 161.10 | 161.10 | 9.97% | 157,070 |
| Oct 20, 2025 | 147.50 | 151.10 | 144.90 | 146.50 | 146.50 | -1.35% | 71,523 |
| Oct 17, 2025 | 149.50 | 150.50 | 143.10 | 148.50 | 148.50 | -1.33% | 90,322 |
| Oct 16, 2025 | 152.90 | 155.90 | 150.10 | 150.50 | 150.50 | -1.57% | 54,568 |
| Oct 15, 2025 | 154.70 | 158.00 | 152.10 | 152.90 | 152.90 | -0.71% | 53,534 |
| Oct 14, 2025 | 152.30 | 160.00 | 151.10 | 154.00 | 154.00 | 1.12% | 68,554 |
| Oct 13, 2025 | 151.50 | 166.00 | 151.40 | 152.30 | 152.30 | -3.24% | 100,268 |
| Oct 10, 2025 | 162.00 | 162.70 | 156.70 | 157.40 | 157.40 | -3.55% | 66,407 |
| Oct 9, 2025 | 159.00 | 166.80 | 155.20 | 163.20 | 163.20 | 2.32% | 86,104 |
| Oct 8, 2025 | 165.20 | 165.20 | 158.20 | 159.50 | 159.50 | -3.74% | 81,800 |
| 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 |