Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey · Delayed Price · Currency is TRY 109.00
-7.20 (-6.20%)
Last updated: Mar 2, 2026, 4:49 PM GMT+3
IST:PSDTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 113.20 | 119.00 | 113.20 | 116.20 | 116.20 | -0.85% | 45,389 |
| Feb 26, 2026 | 120.00 | 120.00 | 116.20 | 117.20 | 117.20 | -1.60% | 43,336 |
| Feb 25, 2026 | 122.30 | 122.30 | 117.40 | 119.10 | 119.10 | -2.78% | 88,843 |
| Feb 24, 2026 | 126.90 | 126.90 | 120.80 | 122.50 | 122.50 | -1.53% | 64,634 |
| Feb 23, 2026 | 125.20 | 127.50 | 124.00 | 124.40 | 124.40 | -0.64% | 60,748 |
| Feb 20, 2026 | 125.40 | 128.00 | 124.00 | 125.20 | 125.20 | -0.16% | 52,201 |
| Feb 19, 2026 | 131.90 | 131.90 | 125.10 | 125.40 | 125.40 | -4.93% | 74,061 |
| Feb 18, 2026 | 133.00 | 134.00 | 130.00 | 131.90 | 131.90 | -0.98% | 107,565 |
| Feb 17, 2026 | 133.80 | 134.90 | 130.90 | 133.20 | 133.20 | -0.52% | 95,717 |
| Feb 16, 2026 | 128.90 | 138.50 | 126.00 | 133.90 | 133.90 | 3.88% | 185,253 |
| Feb 13, 2026 | 132.00 | 133.30 | 128.40 | 128.90 | 128.90 | -2.64% | 92,958 |
| Feb 12, 2026 | 133.00 | 133.60 | 130.00 | 132.40 | 132.40 | -0.45% | 81,415 |
| Feb 11, 2026 | 130.00 | 135.00 | 125.00 | 133.00 | 133.00 | 3.50% | 160,063 |
| Feb 10, 2026 | 129.00 | 130.60 | 126.40 | 128.50 | 128.50 | -0.85% | 83,264 |
| Feb 9, 2026 | 123.80 | 131.90 | 122.80 | 129.60 | 129.60 | 4.68% | 140,690 |
| Feb 6, 2026 | 121.80 | 124.00 | 120.00 | 123.80 | 123.80 | 1.73% | 59,648 |
| Feb 5, 2026 | 123.30 | 123.30 | 120.50 | 121.70 | 121.70 | -1.30% | 56,727 |
| Feb 4, 2026 | 124.50 | 126.00 | 122.00 | 123.30 | 123.30 | -0.96% | 67,796 |
| Feb 3, 2026 | 124.20 | 127.00 | 123.50 | 124.50 | 124.50 | 0.32% | 47,397 |
| Feb 2, 2026 | 126.30 | 128.00 | 122.90 | 124.10 | 124.10 | -1.74% | 66,757 |
| Jan 30, 2026 | 125.30 | 129.40 | 123.50 | 126.30 | 126.30 | 0.80% | 83,632 |
| Jan 29, 2026 | 126.00 | 126.40 | 123.00 | 125.30 | 125.30 | -0.87% | 96,352 |
| Jan 28, 2026 | 128.50 | 128.70 | 124.60 | 126.40 | 126.40 | -0.32% | 103,892 |
| Jan 27, 2026 | 126.30 | 129.00 | 126.00 | 126.80 | 126.80 | -1.40% | 102,486 |
| Jan 26, 2026 | 133.00 | 133.20 | 126.40 | 128.60 | 128.60 | -3.31% | 186,785 |
| Jan 23, 2026 | 137.30 | 138.00 | 130.50 | 133.00 | 133.00 | -3.62% | 277,346 |
| Jan 22, 2026 | 141.80 | 142.00 | 136.90 | 138.00 | 138.00 | -2.75% | 120,471 |
| Jan 21, 2026 | 137.50 | 142.00 | 135.10 | 141.90 | 141.90 | 3.58% | 77,500 |
| Jan 20, 2026 | 138.80 | 140.80 | 136.00 | 137.00 | 137.00 | -1.30% | 57,225 |
| Jan 19, 2026 | 138.00 | 141.00 | 135.90 | 138.80 | 138.80 | 1.02% | 72,345 |
| Jan 16, 2026 | 138.00 | 139.00 | 136.00 | 137.40 | 137.40 | -0.22% | 53,623 |
| Jan 15, 2026 | 138.80 | 139.80 | 137.30 | 137.70 | 137.70 | -0.79% | 56,844 |
| Jan 14, 2026 | 139.60 | 140.70 | 138.60 | 138.80 | 138.80 | -0.86% | 44,791 |
| Jan 13, 2026 | 141.50 | 142.50 | 139.50 | 140.00 | 140.00 | -1.06% | 69,872 |
| Jan 12, 2026 | 142.00 | 144.00 | 140.50 | 141.50 | 141.50 | 0.71% | 78,863 |
| 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 |