Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey
· Delayed Price · Currency is TRY 146.50
-3.60 (-2.40%)
At close: Dec 5, 2025
IST:PSDTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.00 | 152.30 | 145.30 | 146.50 | 146.50 | -2.40% | 47,973 |
| Dec 4, 2025 | 145.70 | 153.90 | 142.00 | 150.10 | 150.10 | 3.02% | 80,144 |
| Dec 3, 2025 | 143.00 | 148.30 | 139.00 | 145.70 | 145.70 | 1.89% | 76,696 |
| Dec 2, 2025 | 146.00 | 146.80 | 140.00 | 143.00 | 143.00 | -1.58% | 65,250 |
| Dec 1, 2025 | 147.50 | 147.60 | 142.50 | 145.30 | 145.30 | -0.21% | 50,381 |
| Nov 28, 2025 | 147.30 | 148.30 | 139.90 | 145.60 | 145.60 | 2.90% | 80,452 |
| Nov 27, 2025 | 132.00 | 142.70 | 130.10 | 141.50 | 141.50 | 6.47% | 65,033 |
| Nov 26, 2025 | 123.80 | 140.40 | 123.80 | 132.90 | 132.90 | -2.99% | 59,403 |
| Nov 25, 2025 | 139.30 | 140.00 | 135.90 | 137.00 | 137.00 | -2.28% | 77,087 |
| Nov 24, 2025 | 134.20 | 142.20 | 134.20 | 140.20 | 140.20 | - | 64,190 |
| Nov 21, 2025 | 138.60 | 142.80 | 135.50 | 140.20 | 140.20 | 0.79% | 73,459 |
| Nov 20, 2025 | 143.00 | 147.40 | 135.90 | 139.10 | 139.10 | -2.73% | 118,821 |
| Nov 19, 2025 | 142.00 | 146.00 | 139.90 | 143.00 | 143.00 | 0.85% | 102,821 |
| Nov 18, 2025 | 146.00 | 147.70 | 140.90 | 141.80 | 141.80 | -2.81% | 118,868 |
| Nov 17, 2025 | 145.70 | 150.10 | 142.50 | 145.90 | 145.90 | 0.14% | 136,010 |
| Nov 14, 2025 | 144.90 | 152.00 | 143.60 | 145.70 | 145.70 | -0.21% | 107,105 |
| Nov 13, 2025 | 149.90 | 150.00 | 144.50 | 146.00 | 146.00 | -2.60% | 116,141 |
| Nov 12, 2025 | 161.60 | 162.00 | 149.90 | 149.90 | 149.90 | -3.91% | 119,380 |
| Nov 11, 2025 | 152.10 | 163.50 | 152.10 | 156.00 | 156.00 | -0.32% | 158,246 |
| Nov 10, 2025 | 150.10 | 166.20 | 149.50 | 156.50 | 156.50 | -5.78% | 239,804 |
| Nov 7, 2025 | 184.50 | 196.80 | 166.10 | 166.10 | 166.10 | -9.97% | 344,968 |
| Nov 6, 2025 | 179.30 | 188.90 | 173.50 | 184.50 | 184.50 | 2.90% | 165,092 |
| Nov 5, 2025 | 174.00 | 190.30 | 170.20 | 179.30 | 179.30 | 3.05% | 172,264 |
| Nov 4, 2025 | 173.00 | 175.00 | 169.00 | 174.00 | 174.00 | 2.41% | 100,097 |
| Nov 3, 2025 | 168.30 | 175.00 | 167.80 | 169.90 | 169.90 | 1.25% | 108,446 |
| Oct 31, 2025 | 175.10 | 176.00 | 166.50 | 167.80 | 167.80 | -4.50% | 135,398 |
| Oct 30, 2025 | 161.50 | 177.60 | 157.10 | 175.70 | 175.70 | 8.79% | 213,151 |
| Oct 28, 2025 | 159.70 | 164.00 | 157.00 | 161.50 | 161.50 | 1.13% | 33,513 |
| Oct 27, 2025 | 157.60 | 160.50 | 154.00 | 159.70 | 159.70 | 1.33% | 70,465 |
| Oct 24, 2025 | 155.00 | 165.00 | 154.90 | 157.60 | 157.60 | -2.11% | 148,215 |
| Oct 23, 2025 | 165.00 | 165.40 | 157.60 | 161.00 | 161.00 | -3.36% | 106,071 |
| Oct 22, 2025 | 176.80 | 176.80 | 164.50 | 166.60 | 166.60 | 3.41% | 162,855 |
| Oct 21, 2025 | 146.30 | 161.10 | 146.30 | 161.10 | 161.10 | 9.97% | 157,070 |
| Oct 20, 2025 | 147.50 | 151.10 | 144.90 | 146.50 | 146.50 | -1.35% | 71,523 |
| Oct 17, 2025 | 149.50 | 150.50 | 143.10 | 148.50 | 148.50 | -1.33% | 90,322 |
| Oct 16, 2025 | 152.90 | 155.90 | 150.10 | 150.50 | 150.50 | -1.57% | 54,568 |
| Oct 15, 2025 | 154.70 | 158.00 | 152.10 | 152.90 | 152.90 | -0.71% | 53,534 |
| Oct 14, 2025 | 152.30 | 160.00 | 151.10 | 154.00 | 154.00 | 1.12% | 68,554 |
| Oct 13, 2025 | 151.50 | 166.00 | 151.40 | 152.30 | 152.30 | -3.24% | 100,268 |
| Oct 10, 2025 | 162.00 | 162.70 | 156.70 | 157.40 | 157.40 | -3.55% | 66,407 |
| Oct 9, 2025 | 159.00 | 166.80 | 155.20 | 163.20 | 163.20 | 2.32% | 86,104 |
| Oct 8, 2025 | 165.20 | 165.20 | 158.20 | 159.50 | 159.50 | -3.74% | 81,800 |
| Oct 7, 2025 | 160.40 | 170.60 | 160.40 | 165.70 | 165.70 | 3.82% | 109,653 |
| Oct 6, 2025 | 150.90 | 163.00 | 149.60 | 159.60 | 159.60 | 5.77% | 113,859 |
| Oct 3, 2025 | 150.00 | 155.00 | 146.00 | 150.90 | 150.90 | 0.60% | 98,169 |
| Oct 2, 2025 | 149.80 | 153.00 | 147.70 | 150.00 | 150.00 | 0.40% | 48,911 |
| Oct 1, 2025 | 151.30 | 156.00 | 145.50 | 149.40 | 149.40 | -2.03% | 91,197 |
| Sep 30, 2025 | 153.00 | 158.40 | 148.00 | 152.50 | 152.50 | -5.16% | 92,747 |
| Sep 29, 2025 | 150.40 | 161.80 | 145.20 | 160.80 | 160.80 | 6.91% | 128,769 |
| Sep 26, 2025 | 158.40 | 158.40 | 150.30 | 150.40 | 150.40 | -5.05% | 83,794 |
| Sep 25, 2025 | 157.40 | 161.00 | 155.20 | 158.40 | 158.40 | -0.88% | 62,084 |
| Sep 24, 2025 | 161.80 | 163.80 | 157.50 | 159.80 | 159.80 | -1.78% | 76,177 |
| Sep 23, 2025 | 164.50 | 166.70 | 159.80 | 162.70 | 162.70 | -2.40% | 123,044 |
| Sep 22, 2025 | 168.10 | 168.60 | 160.00 | 166.70 | 166.70 | -1.94% | 156,189 |
| Sep 19, 2025 | 162.00 | 172.40 | 155.00 | 170.00 | 170.00 | 7.19% | 204,501 |
| Sep 18, 2025 | 143.90 | 158.60 | 140.50 | 158.60 | 158.60 | 9.99% | 203,188 |
| Sep 17, 2025 | 148.70 | 148.70 | 141.50 | 144.20 | 144.20 | 1.69% | 94,687 |
| Sep 16, 2025 | 140.00 | 146.20 | 138.00 | 141.80 | 141.80 | 0.78% | 97,624 |
| Sep 15, 2025 | 132.00 | 142.70 | 131.00 | 140.70 | 140.70 | 3.76% | 130,102 |
| Sep 12, 2025 | 138.00 | 138.00 | 131.10 | 135.60 | 135.60 | -2.31% | 137,639 |
| Sep 11, 2025 | 140.00 | 148.70 | 138.00 | 138.80 | 138.80 | -0.93% | 126,688 |
| Sep 10, 2025 | 145.00 | 146.00 | 140.00 | 140.10 | 140.10 | -4.30% | 119,268 |
| Sep 9, 2025 | 158.50 | 158.80 | 143.00 | 146.40 | 146.40 | -7.34% | 219,606 |
| Sep 8, 2025 | 159.80 | 163.50 | 155.50 | 158.00 | 158.00 | -6.12% | 127,479 |
| Sep 5, 2025 | 172.00 | 172.90 | 166.90 | 168.30 | 168.30 | -1.75% | 99,616 |
| Sep 4, 2025 | 171.00 | 175.00 | 170.00 | 171.30 | 171.30 | -0.41% | 88,199 |
| Sep 3, 2025 | 179.70 | 179.90 | 171.90 | 172.00 | 172.00 | -4.39% | 91,869 |
| Sep 2, 2025 | 177.00 | 184.00 | 171.10 | 179.90 | 179.90 | -0.77% | 179,186 |
| Sep 1, 2025 | 172.50 | 186.50 | 171.10 | 181.30 | 181.30 | 4.68% | 167,682 |
| Aug 29, 2025 | 171.70 | 178.00 | 168.00 | 173.20 | 173.20 | 0.87% | 138,732 |
| Aug 28, 2025 | 165.10 | 177.10 | 163.40 | 171.70 | 171.70 | 2.81% | 136,659 |
| Aug 27, 2025 | 169.00 | 170.00 | 161.90 | 167.00 | 167.00 | -1.59% | 100,764 |
| Aug 26, 2025 | 166.50 | 173.00 | 165.00 | 169.70 | 169.70 | -0.18% | 120,209 |
| Aug 25, 2025 | 171.60 | 171.80 | 165.00 | 170.00 | 170.00 | -1.62% | 153,349 |
| Aug 22, 2025 | 173.00 | 178.40 | 172.40 | 172.80 | 172.80 | -2.37% | 98,443 |
| Aug 21, 2025 | 176.00 | 182.80 | 175.00 | 177.00 | 177.00 | -0.56% | 149,832 |
| Aug 20, 2025 | 175.30 | 187.00 | 172.00 | 178.00 | 178.00 | 0.06% | 144,597 |
| Aug 19, 2025 | 183.30 | 183.90 | 175.80 | 177.90 | 177.90 | -3.79% | 147,994 |
| Aug 18, 2025 | 169.60 | 184.90 | 158.30 | 184.90 | 184.90 | 8.76% | 261,630 |
| Aug 15, 2025 | 174.90 | 177.00 | 168.40 | 170.00 | 170.00 | -3.24% | 132,624 |
| Aug 14, 2025 | 180.00 | 188.00 | 174.00 | 175.70 | 175.70 | -4.25% | 171,159 |
| Aug 13, 2025 | 178.50 | 190.10 | 170.50 | 183.50 | 183.50 | 2.86% | 221,769 |
| Aug 12, 2025 | 178.00 | 186.80 | 163.50 | 178.40 | 178.40 | 4.33% | 357,216 |
| Aug 11, 2025 | 155.50 | 171.00 | 155.50 | 171.00 | 171.00 | 9.97% | 203,288 |
| Aug 8, 2025 | 141.30 | 155.50 | 139.00 | 155.50 | 155.50 | 9.97% | 505,254 |
| Aug 7, 2025 | 138.00 | 146.30 | 135.00 | 141.40 | 141.40 | 1.29% | 185,196 |
| Aug 6, 2025 | 142.20 | 144.00 | 138.00 | 139.60 | 139.60 | -3.72% | 216,016 |
| Aug 5, 2025 | 138.00 | 150.00 | 136.60 | 145.00 | 145.00 | 6.23% | 264,782 |
| Aug 4, 2025 | 128.20 | 139.60 | 128.20 | 136.50 | 136.50 | 6.47% | 201,847 |
| Aug 1, 2025 | 125.10 | 128.80 | 123.00 | 128.20 | 128.20 | 3.30% | 101,176 |
| Jul 31, 2025 | 127.60 | 130.00 | 123.00 | 124.10 | 124.10 | -2.74% | 121,722 |
| Jul 30, 2025 | 132.50 | 134.00 | 126.00 | 127.60 | 127.60 | -4.78% | 195,461 |
| Jul 29, 2025 | 130.00 | 139.70 | 128.00 | 134.00 | 134.00 | 3.08% | 247,249 |
| Jul 28, 2025 | 124.90 | 132.00 | 121.60 | 130.00 | 130.00 | 5.69% | 217,761 |
| Jul 25, 2025 | 122.70 | 125.00 | 120.10 | 123.00 | 123.00 | 0.57% | 132,225 |
| Jul 24, 2025 | 124.00 | 133.00 | 119.00 | 122.30 | 122.30 | -2.16% | 254,812 |
| Jul 23, 2025 | 125.70 | 136.20 | 119.50 | 125.00 | 125.00 | -0.56% | 410,388 |
| Jul 22, 2025 | 115.50 | 125.70 | 113.00 | 125.70 | 125.70 | 9.97% | 371,717 |
| Jul 21, 2025 | 114.70 | 116.30 | 112.10 | 114.30 | 114.30 | -0.09% | 73,522 |
| Jul 18, 2025 | 111.60 | 114.40 | 111.50 | 114.40 | 114.40 | 0.88% | 62,881 |