Skip to main content
Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi (IST:PRDGS)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.41
-0.17 (-2.58%)
Last updated: Mar 6, 2026, 1:47 PM GMT+3

IST:PRDGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266.486.656.486.60-2.17%4,578,864
Mar 4, 20266.496.596.376.466.46-0.31%6,278,741
Mar 3, 20266.536.886.456.486.48-0.77%7,364,624
Mar 2, 20266.336.746.336.536.53-3.97%7,980,498
Feb 27, 20266.907.216.556.806.80-1.45%8,187,293
Feb 26, 20267.157.186.766.906.90-3.23%7,261,049
Feb 25, 20267.718.087.117.137.13-8.59%17,104,361
Feb 24, 20267.308.037.217.807.806.85%16,154,620
Feb 23, 20267.507.567.197.307.300.69%6,939,780
Feb 20, 20267.047.327.017.257.254.47%4,787,457
Feb 19, 20267.647.706.946.946.94-9.16%7,666,041
Feb 18, 20267.787.937.567.647.64-1.80%8,260,917
Feb 17, 20267.577.947.427.787.782.91%14,635,520
Feb 16, 20267.357.647.287.567.562.86%10,145,558
Feb 13, 20267.377.547.237.357.350.14%7,118,015
Feb 12, 20267.467.577.207.347.34-1.34%10,279,420
Feb 11, 20267.037.596.977.447.445.68%18,566,180
Feb 10, 20267.267.387.047.047.04-3.03%8,700,573
Feb 9, 20267.007.547.007.267.264.16%19,997,290
Feb 6, 20266.717.016.686.976.974.03%7,535,136
Feb 5, 20266.806.806.606.706.70-1.18%4,736,657
Feb 4, 20266.637.006.606.786.782.57%9,718,302
Feb 3, 20266.546.656.486.616.611.23%4,352,216
Feb 2, 20266.356.636.316.536.530.77%3,898,190
Jan 30, 20266.656.656.406.486.48-2.56%3,922,301
Jan 29, 20266.646.826.566.656.650.91%9,257,892
Jan 28, 20266.716.786.566.596.59-1.64%7,664,716
Jan 27, 20266.806.856.686.706.70-0.74%4,092,469
Jan 26, 20266.736.916.696.756.750.15%4,392,894
Jan 23, 20266.856.886.736.746.74-0.88%3,436,682
Jan 22, 20266.606.896.606.806.803.50%4,657,411
Jan 21, 20266.666.696.536.576.57-0.76%4,314,278
Jan 20, 20266.536.856.496.626.621.69%9,543,980
Jan 19, 20266.546.696.516.516.51-0.31%2,843,655
Jan 16, 20266.526.636.426.536.530.31%3,702,670
Jan 15, 20266.456.566.386.516.510.77%4,523,089
Jan 14, 20266.606.666.356.466.46-2.12%7,670,572
Jan 13, 20266.696.736.426.606.60-0.45%4,710,758
Jan 12, 20266.756.986.486.636.63-0.30%14,602,650
Jan 9, 20266.286.686.206.656.656.57%9,759,587
Jan 8, 20266.306.316.166.246.24-0.79%2,095,199
Jan 7, 20266.356.426.236.296.29-0.47%3,120,135
Jan 6, 20266.156.426.146.326.322.93%5,729,383
Jan 5, 20266.326.536.136.146.14-2.69%6,713,905
Jan 2, 20266.106.356.096.316.313.78%4,151,565
Dec 31, 20256.356.376.086.086.08-4.25%4,137,921
Dec 30, 20256.006.376.006.356.355.83%11,311,870
Dec 29, 20256.016.115.986.006.00-2,603,228
Dec 26, 20256.136.195.996.006.00-1.80%2,565,432
Dec 25, 20256.056.176.036.116.111.16%1,614,568
Dec 24, 20256.066.166.036.046.04-0.33%2,895,878
Dec 23, 20256.066.125.976.066.06-2,252,981
Dec 22, 20256.106.216.026.066.060.50%2,785,445
Dec 19, 20256.046.256.026.036.03-0.33%3,830,055
Dec 18, 20256.196.196.046.056.05-1.63%1,487,313
Dec 17, 20256.206.266.136.156.15-0.81%1,995,332
Dec 16, 20256.196.236.126.206.200.16%1,933,479
Dec 15, 20256.106.226.106.196.191.48%2,763,309
Dec 12, 20256.196.216.076.106.10-1.45%3,787,449
Dec 11, 20256.126.226.086.196.191.14%3,761,632
Dec 10, 20256.276.316.126.126.12-1.45%2,289,378
Dec 9, 20256.266.316.176.216.21-0.80%2,183,193
Dec 8, 20256.216.336.216.266.260.64%2,354,555
Dec 5, 20256.356.376.166.226.22-1.11%2,462,200
Dec 4, 20256.226.356.056.296.291.62%3,523,075
Dec 3, 20256.096.196.026.196.192.15%2,871,978
Dec 2, 20256.096.225.996.066.060.66%1,987,894
Dec 1, 20255.856.115.826.026.022.91%2,612,124
Nov 28, 20255.955.995.815.855.85-1.68%1,922,366
Nov 27, 20255.986.035.925.955.95-0.50%1,956,318
Nov 26, 20256.156.195.925.985.98-3.70%3,170,891
Nov 25, 20256.146.676.036.216.211.47%5,881,624
Nov 24, 20256.126.216.086.126.120.16%2,210,483
Nov 21, 20256.156.156.046.116.11-0.65%1,655,565
Nov 20, 20256.146.346.096.156.150.49%2,417,821
Nov 19, 20256.236.266.106.126.12-1.77%3,304,838
Nov 18, 20256.396.396.156.236.23-2.50%2,943,635
Nov 17, 20256.256.396.166.396.394.24%3,447,318
Nov 14, 20256.076.165.946.136.131.16%2,711,362
Nov 13, 20256.316.336.036.066.06-3.81%3,730,697
Nov 12, 20256.436.696.306.306.30-1.25%4,816,415
Nov 11, 20256.476.856.306.386.38-1.24%10,163,950
Nov 10, 20256.616.686.396.466.46-2.27%4,071,573
Nov 7, 20256.726.946.586.616.61-0.90%6,729,597
Nov 6, 20256.866.866.586.676.67-2.20%6,345,325
Nov 5, 20257.227.396.806.826.82-5.54%11,375,950
Nov 4, 20258.108.257.227.227.22-7.79%23,517,430
Nov 3, 20257.127.837.127.837.839.97%16,928,350
Oct 31, 20257.127.556.947.127.123.64%36,504,600
Oct 30, 20256.256.876.256.876.879.92%6,460,544
Oct 28, 20256.276.376.176.256.250.64%1,074,698
Oct 27, 20256.256.356.216.216.21-0.64%1,797,602
Oct 24, 20255.916.295.916.256.253.31%2,480,110
Oct 23, 20256.166.165.996.056.05-0.98%1,593,875
Oct 22, 20256.076.186.036.116.110.66%1,543,507
Oct 21, 20255.986.085.866.076.071.68%1,694,541
Oct 20, 20255.946.025.815.975.971.02%2,032,614
Oct 17, 20256.016.035.815.915.91-1.66%2,738,129
Oct 16, 20256.186.266.016.016.01-2.75%1,707,777
Oct 15, 20256.076.206.046.186.182.66%1,524,669