Skip to main content
Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi (IST:PRDGS)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.25
-0.15 (-1.79%)
At close: Apr 28, 2026

IST:PRDGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.408.728.218.258.25-1.79%9,493,940
Apr 27, 20268.748.748.358.408.40-3.89%10,381,130
Apr 24, 20268.668.858.328.748.740.92%15,784,650
Apr 22, 20268.448.858.318.668.662.61%17,564,760
Apr 21, 20268.579.158.408.448.441.44%46,355,900
Apr 20, 20268.188.328.008.328.329.91%8,743,957
Apr 17, 20267.337.727.237.577.573.56%16,197,750
Apr 16, 20267.107.587.057.317.313.69%20,860,190
Apr 15, 20267.007.106.977.057.051.29%5,426,128
Apr 14, 20267.057.136.916.966.96-0.85%6,644,675
Apr 13, 20267.037.156.947.027.02-0.85%6,275,271
Apr 10, 20266.957.096.917.087.082.46%6,866,179
Apr 9, 20266.957.046.856.916.91-0.14%7,125,143
Apr 8, 20267.167.166.906.926.922.06%10,298,860
Apr 7, 20267.187.246.766.786.78-4.64%8,774,018
Apr 6, 20267.097.347.077.117.110.71%7,441,960
Apr 3, 20267.057.266.987.067.060.71%8,907,494
Apr 2, 20267.157.156.947.017.01-2.50%6,969,041
Apr 1, 20266.857.276.847.197.195.74%11,649,380
Mar 31, 20266.626.896.566.806.802.87%7,478,556
Mar 30, 20266.716.776.536.616.61-1.49%5,352,275
Mar 27, 20266.837.066.666.716.71-1.76%10,976,080
Mar 26, 20266.617.206.616.836.833.02%17,047,200
Mar 25, 20266.556.986.456.636.632.31%9,954,463
Mar 24, 20266.556.796.456.486.48-1.37%6,753,424
Mar 23, 20266.556.636.346.576.570.92%5,998,648
Mar 19, 20266.596.636.516.516.51-2.25%2,131,943
Mar 18, 20266.666.936.606.666.66-5,703,518
Mar 17, 20266.566.756.516.666.661.52%4,974,469
Mar 16, 20266.736.846.566.566.56-2.53%4,869,815
Mar 13, 20266.976.986.716.736.73-3.44%7,297,006
Mar 12, 20267.007.306.956.976.97-0.71%9,766,867
Mar 11, 20267.537.987.007.027.02-5.90%29,937,560
Mar 10, 20266.847.466.777.467.469.87%19,859,800
Mar 9, 20266.336.796.136.796.795.76%8,035,041
Mar 6, 20266.586.716.376.426.42-2.43%10,068,198
Mar 5, 20266.476.706.476.586.581.86%6,316,303
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