Skip to main content
Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi (IST:PRDGS)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.22
-0.07 (-1.11%)
At close: Dec 5, 2025

IST:PRDGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20256.226.246.016.026.02-3.22%3,632,393
Oct 13, 20256.386.386.156.226.22-3.12%2,671,215
Oct 10, 20256.446.486.366.426.42-0.16%1,998,598
Oct 9, 20256.446.536.366.436.430.94%1,946,829
Oct 8, 20256.726.756.356.376.37-4.50%3,177,694
Oct 7, 20256.576.706.496.676.672.62%2,476,067
Oct 6, 20256.476.716.476.506.500.62%2,561,256
Oct 3, 20256.716.726.466.466.46-2.27%2,540,010
Oct 2, 20256.576.936.526.616.610.92%4,426,702
Oct 1, 20256.576.696.266.556.550.92%3,418,379
Sep 30, 20256.656.656.456.496.49-0.92%2,111,652
Sep 29, 20256.746.796.556.556.55-2.82%1,812,265
Sep 26, 20257.027.076.716.746.74-4.13%4,428,415
Sep 25, 20257.277.297.017.037.03-1.95%3,083,886
Sep 24, 20257.357.407.167.177.17-0.14%4,279,421
Sep 23, 20257.237.307.127.187.18-0.97%2,932,307
Sep 22, 20257.307.387.197.257.250.28%3,818,530
Sep 19, 20257.167.257.027.237.231.12%3,975,906
Sep 18, 20256.947.306.947.157.153.47%4,471,113
Sep 17, 20257.087.116.916.916.91-2.26%2,652,377
Sep 16, 20256.807.116.807.077.073.97%4,129,406
Sep 15, 20256.356.826.336.806.807.09%3,358,594
Sep 12, 20256.406.526.326.356.35-0.78%2,508,183
Sep 11, 20256.686.846.356.406.40-4.48%2,618,332
Sep 10, 20256.876.976.676.706.70-1.18%2,393,484
Sep 9, 20256.896.966.786.786.78-0.88%3,178,920
Sep 8, 20256.987.196.786.846.84-2.70%7,317,308
Sep 5, 20257.237.417.037.037.03-2.63%5,948,519
Sep 4, 20256.977.376.977.227.223.59%7,193,913
Sep 3, 20256.977.106.896.976.97-0.57%4,882,583
Sep 2, 20257.257.326.847.017.01-3.04%11,829,680
Sep 1, 20257.027.277.027.237.233.29%4,352,166
Aug 29, 20257.237.296.977.007.00-3.31%5,934,749
Aug 28, 20257.187.457.187.247.241.26%6,499,511
Aug 27, 20257.467.467.057.157.15-3.25%7,206,151
Aug 26, 20257.697.737.357.397.39-3.52%12,439,940
Aug 25, 20258.028.237.667.667.66-2.17%20,023,240
Aug 22, 20257.467.847.467.837.835.24%11,563,110
Aug 21, 20257.527.657.427.447.44-0.53%5,419,263
Aug 20, 20257.387.627.357.487.482.33%8,094,191
Aug 19, 20257.427.487.317.317.31-1.35%5,536,038
Aug 18, 20257.567.837.357.417.41-0.67%9,895,428
Aug 15, 20257.407.577.307.467.462.19%5,999,686
Aug 14, 20257.547.707.307.307.30-3.18%8,758,804
Aug 13, 20257.347.797.287.547.542.72%13,461,740
Aug 12, 20257.227.627.047.347.341.94%16,477,790
Aug 11, 20257.067.347.067.207.201.98%7,762,612
Aug 8, 20257.357.357.047.067.06-3.95%7,612,954
Aug 7, 20257.147.597.037.357.353.67%34,501,150
Aug 6, 20257.357.356.747.097.09-4.96%32,151,980
Aug 5, 20257.507.747.407.467.46-0.27%13,368,270
Aug 4, 20257.577.887.227.487.48-0.93%17,076,070
Aug 1, 20257.757.917.507.557.55-2.58%12,098,190
Jul 31, 20257.878.277.207.757.751.04%36,759,410
Jul 30, 20257.077.766.947.677.678.64%41,835,340
Jul 29, 20256.417.066.367.067.069.97%24,102,540
Jul 28, 20256.196.456.186.426.424.39%5,708,118
Jul 25, 20256.406.426.156.156.15-3.61%5,563,404
Jul 24, 20256.116.456.116.386.384.59%11,256,410
Jul 23, 20256.186.306.076.106.10-1.29%4,895,032
Jul 22, 20256.116.406.096.186.181.64%8,423,059
Jul 21, 20256.156.186.036.086.08-0.49%4,509,094
Jul 18, 20256.186.196.016.116.110.16%8,026,663
Jul 17, 20255.796.255.796.106.106.64%12,306,900