Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey · Delayed Price · Currency is TRY 127.40
0.00 (0.00%)
At close: Jul 14, 2026
IST:PSDTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 123.00 | 125.70 | 120.10 | 125.00 | 125.00 | 1.63% | 36,102 |
| May 22, 2026 | 118.00 | 123.50 | 112.60 | 123.00 | 123.00 | 3.80% | 40,975 |
| May 21, 2026 | 122.90 | 123.40 | 118.50 | 118.50 | 118.50 | -3.58% | 58,292 |
| May 20, 2026 | 124.00 | 127.00 | 122.00 | 122.90 | 122.90 | -2.69% | 59,165 |
| May 18, 2026 | 127.90 | 128.00 | 124.80 | 126.30 | 126.30 | -2.09% | 51,545 |
| May 15, 2026 | 126.50 | 130.80 | 122.50 | 129.00 | 129.00 | 1.98% | 92,541 |
| May 14, 2026 | 126.40 | 128.50 | 124.00 | 126.50 | 126.50 | - | 50,515 |
| May 13, 2026 | 131.30 | 131.50 | 126.00 | 126.50 | 126.50 | -3.66% | 79,927 |
| May 12, 2026 | 134.10 | 134.10 | 128.30 | 131.30 | 131.30 | -2.09% | 124,233 |
| May 11, 2026 | 135.10 | 136.50 | 131.40 | 134.10 | 134.10 | -0.67% | 101,313 |
| May 8, 2026 | 137.00 | 137.90 | 133.10 | 135.00 | 135.00 | -0.95% | 53,287 |
| May 7, 2026 | 138.00 | 138.00 | 136.10 | 136.30 | 136.30 | -1.94% | 54,195 |
| May 6, 2026 | 135.90 | 141.80 | 132.60 | 139.00 | 139.00 | 3.35% | 73,230 |
| May 5, 2026 | 134.30 | 135.80 | 132.10 | 134.50 | 134.50 | 0.15% | 53,997 |
| May 4, 2026 | 136.00 | 137.00 | 133.10 | 134.30 | 134.30 | -4.07% | 78,927 |
| Apr 30, 2026 | 133.50 | 141.30 | 133.30 | 140.00 | 140.00 | 5.98% | 94,758 |
| Apr 29, 2026 | 133.60 | 136.60 | 132.00 | 132.10 | 132.10 | -1.42% | 45,398 |