Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey · Delayed Price · Currency is TRY 98.70
-1.05 (-1.05%)
Last updated: Oct 2, 2026, 5:59 PM GMT+3
IST:PSDTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 619,211 |
| 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% | 356,172 |
| 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 |
| Sep 3, 2026 | 162.00 | 168.20 | 159.20 | 161.50 | 161.50 | -0.98% | 328,820 |
| 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 |