Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey · Delayed Price · Currency is TRY 160.60
-2.50 (-1.53%)
Last updated: Sep 3, 2026, 10:35 AM GMT+3
IST:PSDTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 168.90 | 175.00 | 163.10 | 163.10 | 163.10 | -3.78% | 407,164 |
| Sep 1, 2026 | 174.30 | 175.70 | 164.50 | 169.50 | 169.50 | -2.75% | 406,396 |
| Aug 31, 2026 | 190.00 | 196.30 | 174.30 | 174.30 | 174.30 | -5.68% | 1,110,360 |
| Aug 28, 2026 | 168.00 | 184.80 | 168.00 | 184.80 | 184.80 | 10.00% | 1,207,612 |
| Aug 27, 2026 | 158.00 | 171.40 | 158.00 | 168.00 | 168.00 | 6.06% | 556,334 |
| Aug 26, 2026 | 160.50 | 162.20 | 157.00 | 158.40 | 158.40 | -1.00% | 308,805 |
| Aug 25, 2026 | 157.10 | 166.00 | 151.60 | 160.00 | 160.00 | 1.20% | 661,015 |
| Aug 24, 2026 | 162.00 | 168.90 | 156.00 | 158.10 | 158.10 | 1.02% | 876,257 |
| Aug 21, 2026 | 141.70 | 156.50 | 141.70 | 156.50 | 156.50 | 9.98% | 621,946 |
| Aug 20, 2026 | 142.00 | 143.50 | 139.90 | 142.30 | 142.30 | 0.21% | 204,810 |
| Aug 19, 2026 | 146.40 | 146.50 | 141.40 | 142.00 | 142.00 | -2.74% | 184,922 |
| Aug 18, 2026 | 149.80 | 151.50 | 145.00 | 146.00 | 146.00 | -2.67% | 242,407 |
| Aug 17, 2026 | 148.10 | 155.40 | 147.10 | 150.00 | 150.00 | 1.28% | 304,853 |
| Aug 14, 2026 | 150.50 | 155.60 | 147.50 | 148.10 | 148.10 | -2.37% | 289,977 |
| Aug 13, 2026 | 153.30 | 161.00 | 145.70 | 151.70 | 151.70 | 1.00% | 656,538 |
| Aug 12, 2026 | 165.00 | 169.00 | 150.20 | 150.20 | 150.20 | -6.59% | 943,457 |
| Aug 11, 2026 | 144.00 | 160.80 | 140.00 | 160.80 | 160.80 | 9.99% | 731,399 |
| Aug 10, 2026 | 151.90 | 155.90 | 146.00 | 146.20 | 146.20 | -6.40% | 392,932 |
| Aug 7, 2026 | 164.70 | 167.50 | 154.40 | 156.20 | 156.20 | -1.14% | 602,079 |
| Aug 6, 2026 | 162.20 | 171.80 | 157.90 | 158.00 | 158.00 | -2.59% | 673,289 |
| Aug 5, 2026 | 169.60 | 170.20 | 158.40 | 162.20 | 162.20 | -3.91% | 1,076,797 |
| Aug 4, 2026 | 177.90 | 184.00 | 165.80 | 168.80 | 168.80 | -0.35% | 1,458,430 |
| Aug 3, 2026 | 161.40 | 169.40 | 160.00 | 169.40 | 169.40 | 10.00% | 931,038 |
| Jul 31, 2026 | 140.90 | 154.00 | 133.90 | 154.00 | 154.00 | 10.00% | 1,191,946 |
| Jul 30, 2026 | 145.60 | 160.10 | 139.80 | 140.00 | 140.00 | -3.85% | 1,404,710 |
| Jul 29, 2026 | 135.00 | 145.60 | 133.30 | 145.60 | 145.60 | 9.97% | 989,683 |
| Jul 28, 2026 | 120.40 | 132.40 | 119.00 | 132.40 | 132.40 | 9.97% | 455,366 |
| Jul 27, 2026 | 122.50 | 124.40 | 120.40 | 120.40 | 120.40 | -1.15% | 125,144 |
| Jul 24, 2026 | 123.00 | 129.20 | 121.30 | 121.80 | 121.80 | -0.98% | 313,411 |
| Jul 23, 2026 | 123.50 | 125.90 | 122.40 | 123.00 | 123.00 | - | 102,084 |
| Jul 22, 2026 | 124.90 | 125.00 | 122.10 | 123.00 | 123.00 | -0.81% | 126,712 |
| Jul 21, 2026 | 126.00 | 126.70 | 123.50 | 124.00 | 124.00 | -1.12% | 112,347 |
| Jul 20, 2026 | 127.60 | 131.90 | 124.90 | 125.40 | 125.40 | -0.32% | 191,127 |
| Jul 17, 2026 | 128.30 | 129.00 | 124.10 | 125.80 | 125.80 | -1.72% | 130,327 |
| Jul 16, 2026 | 126.60 | 129.00 | 126.60 | 128.00 | 128.00 | 0.47% | 108,947 |
| Jul 14, 2026 | 126.50 | 128.50 | 125.80 | 127.40 | 127.40 | - | 122,729 |
| Jul 13, 2026 | 130.10 | 132.80 | 126.50 | 127.40 | 127.40 | -2.00% | 147,182 |
| Jul 10, 2026 | 129.80 | 132.00 | 128.00 | 130.00 | 130.00 | 0.23% | 118,130 |
| Jul 9, 2026 | 132.40 | 134.60 | 128.00 | 129.70 | 129.70 | -1.82% | 187,711 |
| Jul 8, 2026 | 141.50 | 141.50 | 132.10 | 132.10 | 132.10 | -6.31% | 217,158 |
| Jul 7, 2026 | 141.60 | 145.90 | 137.50 | 141.00 | 141.00 | -1.61% | 348,786 |
| Jul 6, 2026 | 146.00 | 151.00 | 142.30 | 143.30 | 143.30 | -2.85% | 372,831 |
| Jul 3, 2026 | 153.00 | 157.60 | 146.20 | 147.50 | 147.50 | -9.17% | 1,360,311 |
| Jul 2, 2026 | 151.00 | 162.40 | 145.00 | 162.40 | 162.40 | 9.95% | 1,641,036 |
| Jul 1, 2026 | 138.00 | 147.70 | 131.40 | 147.70 | 147.70 | 9.98% | 398,709 |
| Jun 30, 2026 | 127.40 | 136.90 | 125.20 | 134.30 | 134.30 | 6.17% | 92,967 |
| Jun 29, 2026 | 130.00 | 132.30 | 126.20 | 126.50 | 126.50 | -1.25% | 62,163 |
| Jun 26, 2026 | 128.10 | 131.50 | 125.00 | 128.10 | 128.10 | - | 44,437 |
| Jun 25, 2026 | 127.50 | 129.60 | 124.50 | 128.10 | 128.10 | 0.47% | 48,173 |
| Jun 24, 2026 | 129.20 | 132.00 | 125.10 | 127.50 | 127.50 | -4.06% | 122,585 |