Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey · Delayed Price · Currency is TRY 68.70
+2.55 (3.85%)
At close: Nov 13, 2026
IST:PSDTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 66.15 | 69.65 | 66.15 | 68.70 | 68.70 | 3.85% | 195,135 |
| Nov 12, 2026 | 66.05 | 69.00 | 64.90 | 66.15 | 66.15 | 1.38% | 166,840 |
| Nov 11, 2026 | 66.70 | 67.50 | 65.15 | 65.25 | 65.25 | -1.88% | 132,838 |
| Nov 10, 2026 | 64.00 | 68.00 | 64.00 | 66.50 | 66.50 | 1.68% | 207,348 |
| Nov 9, 2026 | 64.45 | 66.80 | 64.45 | 65.40 | 65.40 | 2.03% | 238,482 |
| Nov 6, 2026 | 70.95 | 70.95 | 61.55 | 64.10 | 64.10 | -3.83% | 374,265 |
| Nov 5, 2026 | 62.00 | 66.70 | 62.00 | 66.65 | 66.65 | 9.53% | 314,505 |
| Nov 4, 2026 | 56.20 | 61.80 | 56.20 | 60.85 | 60.85 | 8.27% | 281,383 |
| Nov 3, 2026 | 54.00 | 57.45 | 54.00 | 56.20 | 56.20 | 4.27% | 191,684 |
| Nov 2, 2026 | 56.00 | 57.90 | 52.30 | 53.90 | 53.90 | -3.75% | 247,008 |
| Oct 30, 2026 | 57.90 | 61.85 | 56.00 | 56.00 | 56.00 | -1.75% | 362,095 |
| Oct 28, 2026 | 56.00 | 58.70 | 56.00 | 57.00 | 57.00 | -0.87% | 101,216 |
| Oct 27, 2026 | 60.65 | 61.00 | 57.45 | 57.50 | 57.50 | -5.12% | 157,191 |
| Oct 26, 2026 | 61.65 | 63.90 | 60.25 | 60.60 | 60.60 | -1.70% | 180,957 |
| Oct 23, 2026 | 60.00 | 64.40 | 58.05 | 61.65 | 61.65 | 1.90% | 565,366 |
| Oct 22, 2026 | 66.60 | 66.80 | 60.25 | 60.50 | 60.50 | -8.33% | 281,037 |
| Oct 21, 2026 | 73.25 | 73.25 | 66.00 | 66.00 | 66.00 | -9.96% | 444,958 |
| Oct 20, 2026 | 79.15 | 79.15 | 72.25 | 73.30 | 73.30 | -4.18% | 335,700 |
| Oct 19, 2026 | 78.95 | 82.85 | 76.25 | 76.50 | 76.50 | -3.16% | 454,154 |
| Oct 16, 2026 | 83.10 | 83.10 | 77.45 | 79.00 | 79.00 | -5.50% | 270,250 |
| Oct 15, 2026 | 83.00 | 89.50 | 82.35 | 83.60 | 83.60 | 0.72% | 621,552 |
| Oct 14, 2026 | 85.65 | 85.65 | 82.65 | 83.00 | 83.00 | -2.12% | 133,691 |
| Oct 13, 2026 | 84.70 | 87.00 | 84.45 | 84.80 | 84.80 | 0.12% | 151,932 |
| Oct 12, 2026 | 86.00 | 89.30 | 84.50 | 84.70 | 84.70 | -1.51% | 408,505 |
| Oct 9, 2026 | 86.80 | 90.00 | 82.55 | 86.00 | 86.00 | -0.64% | 333,245 |
| Oct 8, 2026 | 87.30 | 90.85 | 85.90 | 86.55 | 86.55 | -0.86% | 321,829 |
| Oct 7, 2026 | 91.55 | 93.65 | 86.50 | 87.30 | 87.30 | -5.62% | 262,365 |
| Oct 6, 2026 | 90.35 | 96.25 | 88.95 | 92.50 | 92.50 | 2.38% | 535,997 |
| Oct 5, 2026 | 100.10 | 102.30 | 89.05 | 90.35 | 90.35 | -8.46% | 517,479 |
| Oct 2, 2026 | 100.80 | 105.80 | 96.15 | 98.70 | 98.70 | -1.05% | 569,905 |
| Oct 1, 2026 | 95.40 | 104.40 | 94.80 | 99.75 | 99.75 | 3.37% | 545,550 |
| Sep 30, 2026 | 93.55 | 100.60 | 90.05 | 96.50 | 96.50 | 2.01% | 925,094 |
| Sep 29, 2026 | 86.00 | 94.60 | 81.75 | 94.60 | 94.60 | 10.00% | 638,392 |
| Sep 28, 2026 | 92.00 | 96.15 | 86.00 | 86.00 | 86.00 | -8.46% | 199,097 |
| Sep 25, 2026 | 98.80 | 98.80 | 91.85 | 93.95 | 93.95 | 0.43% | 221,009 |
| Sep 24, 2026 | 100.00 | 105.50 | 92.65 | 93.55 | 93.55 | -8.01% | 442,661 |
| Sep 23, 2026 | 102.70 | 108.00 | 101.60 | 101.70 | 101.70 | 0.10% | 560,531 |
| Sep 22, 2026 | 83.25 | 101.60 | 83.25 | 101.60 | 101.60 | 9.90% | 1,517,503 |
| Sep 21, 2026 | 94.05 | 98.55 | 92.45 | 92.45 | 92.45 | -9.98% | 67,958 |
| Sep 18, 2026 | 102.90 | 106.00 | 102.70 | 102.70 | 102.70 | -9.99% | 235,616 |
| Sep 17, 2026 | 114.10 | 121.10 | 114.10 | 114.10 | 114.10 | -9.94% | 367,329 |
| Sep 16, 2026 | 137.50 | 138.30 | 123.00 | 126.70 | 126.70 | -7.25% | 271,236 |
| Sep 15, 2026 | 142.00 | 145.00 | 136.60 | 136.60 | 136.60 | -3.60% | 230,539 |
| Sep 14, 2026 | 144.00 | 145.90 | 141.10 | 141.70 | 141.70 | -2.28% | 106,092 |
| Sep 11, 2026 | 146.60 | 147.40 | 143.70 | 145.00 | 145.00 | -1.09% | 201,620 |
| Sep 10, 2026 | 148.00 | 150.50 | 145.10 | 146.60 | 146.60 | -0.95% | 164,031 |
| Sep 9, 2026 | 150.90 | 151.40 | 145.50 | 148.00 | 148.00 | -1.99% | 264,923 |
| Sep 8, 2026 | 150.90 | 152.00 | 148.10 | 151.00 | 151.00 | 0.07% | 212,013 |
| Sep 7, 2026 | 151.70 | 154.50 | 150.00 | 150.90 | 150.90 | 0.47% | 265,477 |
| Sep 4, 2026 | 162.90 | 163.00 | 149.40 | 150.20 | 150.20 | -7.00% | 566,259 |