Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey · Delayed Price · Currency is TRY 134.00
-3.00 (-2.19%)
At close: Apr 28, 2026
IST:PSDTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136.80 | 137.00 | 135.10 | 136.10 | - | -0.66% | 2,758 |
| Apr 27, 2026 | 137.20 | 139.00 | 136.70 | 137.00 | 137.00 | -0.15% | 49,017 |
| Apr 24, 2026 | 138.80 | 141.50 | 135.00 | 137.20 | 137.20 | -1.15% | 35,238 |
| Apr 22, 2026 | 139.20 | 141.90 | 137.00 | 138.80 | 138.80 | -0.29% | 53,629 |
| Apr 21, 2026 | 143.00 | 144.10 | 139.20 | 139.20 | 139.20 | -2.32% | 73,481 |
| Apr 20, 2026 | 133.00 | 144.00 | 133.00 | 142.50 | 142.50 | 4.86% | 117,421 |
| Apr 17, 2026 | 133.20 | 136.00 | 133.00 | 135.90 | 135.90 | 2.03% | 49,708 |
| Apr 16, 2026 | 133.00 | 137.20 | 131.40 | 133.20 | 133.20 | 0.99% | 56,562 |
| Apr 15, 2026 | 135.00 | 135.40 | 130.60 | 131.90 | 131.90 | -0.23% | 51,621 |
| Apr 14, 2026 | 134.00 | 136.00 | 130.30 | 132.20 | 132.20 | -0.90% | 89,835 |
| Apr 13, 2026 | 130.10 | 140.00 | 127.00 | 133.40 | 133.40 | 0.76% | 156,117 |
| Apr 10, 2026 | 124.40 | 135.50 | 123.90 | 132.40 | 132.40 | 6.43% | 128,897 |
| Apr 9, 2026 | 123.00 | 125.20 | 123.00 | 124.40 | 124.40 | -0.24% | 49,584 |
| Apr 8, 2026 | 123.70 | 126.40 | 123.70 | 124.70 | 124.70 | 2.47% | 52,326 |
| Apr 7, 2026 | 123.50 | 125.00 | 121.50 | 121.70 | 121.70 | -1.30% | 56,291 |
| Apr 6, 2026 | 123.10 | 125.80 | 123.00 | 123.30 | 123.30 | -1.99% | 57,097 |
| Apr 3, 2026 | 125.00 | 127.40 | 122.60 | 125.80 | 125.80 | 0.24% | 59,344 |
| Apr 2, 2026 | 127.00 | 128.00 | 122.80 | 125.50 | 125.50 | -1.95% | 67,244 |
| Apr 1, 2026 | 124.00 | 129.30 | 124.00 | 128.00 | 128.00 | 0.47% | 70,869 |
| Mar 31, 2026 | 127.80 | 129.00 | 125.00 | 127.40 | 127.40 | -0.47% | 53,753 |
| Mar 30, 2026 | 128.00 | 131.00 | 125.00 | 128.00 | 128.00 | -0.78% | 77,205 |
| Mar 27, 2026 | 136.00 | 136.00 | 128.50 | 129.00 | 129.00 | -5.15% | 85,192 |
| Mar 26, 2026 | 142.50 | 142.50 | 131.40 | 136.00 | 136.00 | 0.22% | 85,551 |
| Mar 25, 2026 | 137.00 | 140.00 | 132.30 | 135.70 | 135.70 | -0.95% | 101,931 |
| Mar 24, 2026 | 129.30 | 138.00 | 126.90 | 137.00 | 137.00 | 3.95% | 136,067 |
| Mar 23, 2026 | 131.00 | 138.00 | 124.60 | 131.80 | 131.80 | -0.53% | 153,271 |
| Mar 19, 2026 | 120.90 | 132.50 | 118.00 | 132.50 | 132.50 | 9.96% | 83,219 |
| Mar 18, 2026 | 119.90 | 121.40 | 118.40 | 120.50 | 120.50 | 1.18% | 32,936 |
| Mar 17, 2026 | 119.30 | 120.70 | 117.70 | 119.10 | 119.10 | -0.25% | 43,630 |
| Mar 16, 2026 | 125.00 | 125.00 | 119.30 | 119.40 | 119.40 | -4.56% | 99,304 |
| Mar 13, 2026 | 125.30 | 127.00 | 121.10 | 125.10 | 125.10 | -0.16% | 53,276 |
| Mar 12, 2026 | 126.60 | 128.00 | 124.00 | 125.30 | 125.30 | -1.03% | 30,129 |
| Mar 11, 2026 | 124.50 | 127.00 | 124.40 | 126.60 | 126.60 | 2.18% | 42,448 |
| Mar 10, 2026 | 125.00 | 128.90 | 123.90 | 123.90 | 123.90 | 0.49% | 74,652 |
| Mar 9, 2026 | 114.40 | 127.00 | 114.00 | 123.30 | 123.30 | 4.85% | 87,924 |
| Mar 6, 2026 | 121.20 | 121.20 | 116.50 | 117.60 | 117.60 | -3.37% | 30,222 |
| Mar 5, 2026 | 116.20 | 123.90 | 115.90 | 121.70 | 121.70 | 4.82% | 49,893 |
| Mar 4, 2026 | 113.00 | 117.20 | 111.80 | 116.10 | 116.10 | 2.74% | 55,377 |
| Mar 3, 2026 | 107.00 | 115.20 | 106.90 | 113.00 | 113.00 | 3.76% | 60,916 |
| Mar 2, 2026 | 106.90 | 110.50 | 105.20 | 108.90 | 108.90 | -6.28% | 85,994 |
| 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 |