Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey · Delayed Price · Currency is TRY 156.20
-1.80 (-1.14%)
At close: Aug 7, 2026
IST:PSDTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 162.00 | 167.20 | 160.00 | 167.20 | - | 5.82% | 79,887 |
| 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 |
| Jun 23, 2026 | 134.70 | 139.00 | 129.40 | 132.90 | 132.90 | 1.68% | 245,367 |
| Jun 22, 2026 | 130.20 | 130.70 | 127.50 | 130.70 | 130.70 | 9.92% | 124,077 |
| Jun 19, 2026 | 120.00 | 120.90 | 118.20 | 118.90 | 118.90 | -1.33% | 24,920 |
| Jun 18, 2026 | 119.50 | 121.00 | 117.30 | 120.50 | 120.50 | 0.92% | 28,415 |
| Jun 17, 2026 | 122.40 | 122.40 | 118.00 | 119.40 | 119.40 | -0.83% | 47,393 |
| Jun 16, 2026 | 122.50 | 123.30 | 120.10 | 120.40 | 120.40 | -2.19% | 23,460 |
| Jun 15, 2026 | 120.50 | 124.00 | 117.00 | 123.10 | 123.10 | 3.10% | 52,712 |
| Jun 12, 2026 | 118.60 | 120.50 | 117.30 | 119.40 | 119.40 | 0.67% | 58,917 |
| Jun 11, 2026 | 119.50 | 120.70 | 115.10 | 118.60 | 118.60 | -0.59% | 44,677 |
| Jun 10, 2026 | 119.90 | 123.00 | 115.10 | 119.30 | 119.30 | -0.50% | 39,591 |
| Jun 9, 2026 | 118.80 | 122.00 | 118.80 | 119.90 | 119.90 | -0.75% | 30,662 |
| Jun 8, 2026 | 122.20 | 122.20 | 118.90 | 120.80 | 120.80 | -1.15% | 21,640 |
| Jun 5, 2026 | 121.80 | 124.00 | 120.10 | 122.20 | 122.20 | 0.33% | 28,774 |
| Jun 4, 2026 | 122.10 | 125.50 | 121.80 | 121.80 | 121.80 | -1.62% | 35,926 |
| Jun 3, 2026 | 124.90 | 125.50 | 123.00 | 123.80 | 123.80 | -0.88% | 53,192 |
| Jun 2, 2026 | 124.70 | 126.00 | 122.50 | 124.90 | 124.90 | 0.16% | 43,698 |
| Jun 1, 2026 | 121.80 | 126.70 | 121.80 | 124.70 | 124.70 | -0.95% | 41,774 |
| May 26, 2026 | 125.00 | 126.70 | 123.10 | 125.90 | 125.90 | 0.72% | 10,317 |