Pergamon Status Dis Ticaret A.S. (IST:PSDTC)
Turkey
· Delayed Price · Currency is TRY 117.40
-4.30 (-3.53%)
Last updated: Mar 6, 2026, 5:19 PM GMT+3
IST:PSDTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 121.20 | 121.20 | 116.50 | 117.60 | 117.60 | -3.37% | 30,222 |
| Mar 5, 2026 | 116.20 | 123.90 | 115.90 | 121.70 | 121.70 | 4.82% | 49,893 |
| Mar 4, 2026 | 113.00 | 117.20 | 111.80 | 116.10 | 116.10 | 2.74% | 55,377 |
| Mar 3, 2026 | 107.00 | 115.20 | 106.90 | 113.00 | 113.00 | 3.76% | 60,916 |
| Mar 2, 2026 | 106.90 | 110.50 | 105.20 | 108.90 | 108.90 | -6.28% | 85,994 |
| Feb 27, 2026 | 113.20 | 119.00 | 113.20 | 116.20 | 116.20 | -0.85% | 45,389 |
| Feb 26, 2026 | 120.00 | 120.00 | 116.20 | 117.20 | 117.20 | -1.60% | 43,336 |
| Feb 25, 2026 | 122.30 | 122.30 | 117.40 | 119.10 | 119.10 | -2.78% | 88,843 |
| Feb 24, 2026 | 126.90 | 126.90 | 120.80 | 122.50 | 122.50 | -1.53% | 64,634 |
| Feb 23, 2026 | 125.20 | 127.50 | 124.00 | 124.40 | 124.40 | -0.64% | 60,748 |
| Feb 20, 2026 | 125.40 | 128.00 | 124.00 | 125.20 | 125.20 | -0.16% | 52,201 |
| Feb 19, 2026 | 131.90 | 131.90 | 125.10 | 125.40 | 125.40 | -4.93% | 74,061 |
| Feb 18, 2026 | 133.00 | 134.00 | 130.00 | 131.90 | 131.90 | -0.98% | 107,565 |
| Feb 17, 2026 | 133.80 | 134.90 | 130.90 | 133.20 | 133.20 | -0.52% | 95,717 |
| Feb 16, 2026 | 128.90 | 138.50 | 126.00 | 133.90 | 133.90 | 3.88% | 185,253 |
| Feb 13, 2026 | 132.00 | 133.30 | 128.40 | 128.90 | 128.90 | -2.64% | 92,958 |
| Feb 12, 2026 | 133.00 | 133.60 | 130.00 | 132.40 | 132.40 | -0.45% | 81,415 |
| Feb 11, 2026 | 130.00 | 135.00 | 125.00 | 133.00 | 133.00 | 3.50% | 160,063 |
| Feb 10, 2026 | 129.00 | 130.60 | 126.40 | 128.50 | 128.50 | -0.85% | 83,264 |
| Feb 9, 2026 | 123.80 | 131.90 | 122.80 | 129.60 | 129.60 | 4.68% | 140,690 |
| Feb 6, 2026 | 121.80 | 124.00 | 120.00 | 123.80 | 123.80 | 1.73% | 59,648 |
| Feb 5, 2026 | 123.30 | 123.30 | 120.50 | 121.70 | 121.70 | -1.30% | 56,727 |
| Feb 4, 2026 | 124.50 | 126.00 | 122.00 | 123.30 | 123.30 | -0.96% | 67,796 |
| Feb 3, 2026 | 124.20 | 127.00 | 123.50 | 124.50 | 124.50 | 0.32% | 47,397 |
| Feb 2, 2026 | 126.30 | 128.00 | 122.90 | 124.10 | 124.10 | -1.74% | 66,757 |
| Jan 30, 2026 | 125.30 | 129.40 | 123.50 | 126.30 | 126.30 | 0.80% | 83,632 |
| Jan 29, 2026 | 126.00 | 126.40 | 123.00 | 125.30 | 125.30 | -0.87% | 96,352 |
| Jan 28, 2026 | 128.50 | 128.70 | 124.60 | 126.40 | 126.40 | -0.32% | 103,892 |
| Jan 27, 2026 | 126.30 | 129.00 | 126.00 | 126.80 | 126.80 | -1.40% | 102,486 |
| Jan 26, 2026 | 133.00 | 133.20 | 126.40 | 128.60 | 128.60 | -3.31% | 186,785 |
| Jan 23, 2026 | 137.30 | 138.00 | 130.50 | 133.00 | 133.00 | -3.62% | 277,346 |
| Jan 22, 2026 | 141.80 | 142.00 | 136.90 | 138.00 | 138.00 | -2.75% | 120,471 |
| Jan 21, 2026 | 137.50 | 142.00 | 135.10 | 141.90 | 141.90 | 3.58% | 77,500 |
| Jan 20, 2026 | 138.80 | 140.80 | 136.00 | 137.00 | 137.00 | -1.30% | 57,225 |
| Jan 19, 2026 | 138.00 | 141.00 | 135.90 | 138.80 | 138.80 | 1.02% | 72,345 |
| Jan 16, 2026 | 138.00 | 139.00 | 136.00 | 137.40 | 137.40 | -0.22% | 53,623 |
| Jan 15, 2026 | 138.80 | 139.80 | 137.30 | 137.70 | 137.70 | -0.79% | 56,844 |
| Jan 14, 2026 | 139.60 | 140.70 | 138.60 | 138.80 | 138.80 | -0.86% | 44,791 |
| Jan 13, 2026 | 141.50 | 142.50 | 139.50 | 140.00 | 140.00 | -1.06% | 69,872 |
| Jan 12, 2026 | 142.00 | 144.00 | 140.50 | 141.50 | 141.50 | 0.71% | 78,863 |
| Jan 9, 2026 | 142.00 | 143.50 | 140.00 | 140.50 | 140.50 | -1.40% | 58,165 |
| Jan 8, 2026 | 144.00 | 144.30 | 140.60 | 142.50 | 142.50 | -1.32% | 59,344 |
| Jan 7, 2026 | 141.00 | 149.20 | 138.20 | 144.40 | 144.40 | 2.34% | 125,593 |
| Jan 6, 2026 | 140.00 | 142.60 | 139.00 | 141.10 | 141.10 | 0.79% | 57,478 |
| Jan 5, 2026 | 140.00 | 143.30 | 137.40 | 140.00 | 140.00 | - | 48,349 |
| Jan 2, 2026 | 140.70 | 142.60 | 137.40 | 140.00 | 140.00 | -0.43% | 41,152 |
| Dec 31, 2025 | 139.00 | 141.60 | 137.00 | 140.60 | 140.60 | 0.72% | 52,965 |
| Dec 30, 2025 | 138.30 | 143.70 | 137.50 | 139.60 | 139.60 | 0.94% | 52,719 |
| Dec 29, 2025 | 139.00 | 140.90 | 137.70 | 138.30 | 138.30 | -0.93% | 36,234 |
| Dec 26, 2025 | 132.90 | 142.00 | 132.90 | 139.60 | 139.60 | -1.20% | 45,684 |
| Dec 25, 2025 | 142.30 | 143.10 | 140.30 | 141.30 | 141.30 | -0.63% | 38,742 |
| Dec 24, 2025 | 144.80 | 145.70 | 142.00 | 142.20 | 142.20 | -1.80% | 56,477 |
| Dec 23, 2025 | 150.40 | 150.80 | 143.50 | 144.80 | 144.80 | -3.72% | 69,878 |
| Dec 22, 2025 | 143.90 | 151.00 | 140.30 | 150.40 | 150.40 | 4.44% | 85,139 |
| Dec 19, 2025 | 146.00 | 149.00 | 140.00 | 144.00 | 142.29 | -0.69% | 64,244 |
| Dec 18, 2025 | 145.90 | 149.90 | 144.00 | 145.00 | 143.28 | -0.62% | 33,196 |
| Dec 17, 2025 | 146.90 | 151.00 | 144.50 | 145.90 | 144.16 | -0.68% | 57,231 |
| Dec 16, 2025 | 150.20 | 152.50 | 146.50 | 146.90 | 145.15 | -1.94% | 45,814 |
| Dec 15, 2025 | 141.70 | 155.00 | 140.90 | 149.80 | 148.02 | 5.64% | 104,800 |
| Dec 12, 2025 | 141.50 | 142.70 | 141.00 | 141.80 | 140.11 | 0.21% | 37,308 |
| Dec 11, 2025 | 144.80 | 145.00 | 141.30 | 141.50 | 139.82 | -1.12% | 33,678 |
| Dec 10, 2025 | 145.80 | 146.10 | 142.70 | 143.10 | 141.40 | -1.17% | 48,870 |
| Dec 9, 2025 | 143.00 | 147.30 | 142.80 | 144.80 | 143.08 | 0.56% | 37,409 |
| Dec 8, 2025 | 147.00 | 147.90 | 143.00 | 144.00 | 142.29 | -1.71% | 54,417 |
| Dec 5, 2025 | 149.00 | 152.30 | 145.30 | 146.50 | 144.76 | -2.40% | 47,973 |
| Dec 4, 2025 | 145.70 | 153.90 | 142.00 | 150.10 | 148.31 | 3.02% | 80,144 |
| Dec 3, 2025 | 143.00 | 148.30 | 139.00 | 145.70 | 143.97 | 1.89% | 76,696 |
| Dec 2, 2025 | 146.00 | 146.80 | 140.00 | 143.00 | 141.30 | -1.58% | 65,250 |
| Dec 1, 2025 | 147.50 | 147.60 | 142.50 | 145.30 | 143.57 | -0.21% | 50,381 |
| Nov 28, 2025 | 147.30 | 148.30 | 139.90 | 145.60 | 143.87 | 2.90% | 80,452 |
| Nov 27, 2025 | 132.00 | 142.70 | 130.10 | 141.50 | 139.82 | 6.47% | 65,033 |
| Nov 26, 2025 | 123.80 | 140.40 | 123.80 | 132.90 | 131.32 | -2.99% | 59,403 |
| Nov 25, 2025 | 139.30 | 140.00 | 135.90 | 137.00 | 135.37 | -2.28% | 77,087 |
| Nov 24, 2025 | 134.20 | 142.20 | 134.20 | 140.20 | 138.53 | - | 64,190 |
| Nov 21, 2025 | 138.60 | 142.80 | 135.50 | 140.20 | 138.53 | 0.79% | 73,459 |
| Nov 20, 2025 | 143.00 | 147.40 | 135.90 | 139.10 | 137.45 | -2.73% | 118,821 |
| Nov 19, 2025 | 142.00 | 146.00 | 139.90 | 143.00 | 141.30 | 0.85% | 102,821 |
| Nov 18, 2025 | 146.00 | 147.70 | 140.90 | 141.80 | 140.11 | -2.81% | 118,868 |
| Nov 17, 2025 | 145.70 | 150.10 | 142.50 | 145.90 | 144.16 | 0.14% | 136,010 |
| Nov 14, 2025 | 144.90 | 152.00 | 143.60 | 145.70 | 143.97 | -0.21% | 107,105 |
| Nov 13, 2025 | 149.90 | 150.00 | 144.50 | 146.00 | 144.26 | -2.60% | 116,141 |
| Nov 12, 2025 | 161.60 | 162.00 | 149.90 | 149.90 | 148.12 | -3.91% | 119,380 |
| Nov 11, 2025 | 152.10 | 163.50 | 152.10 | 156.00 | 154.14 | -0.32% | 158,246 |
| Nov 10, 2025 | 150.10 | 166.20 | 149.50 | 156.50 | 154.64 | -5.78% | 239,804 |
| Nov 7, 2025 | 184.50 | 196.80 | 166.10 | 166.10 | 164.12 | -9.97% | 344,968 |
| Nov 6, 2025 | 179.30 | 188.90 | 173.50 | 184.50 | 182.31 | 2.90% | 165,092 |
| Nov 5, 2025 | 174.00 | 190.30 | 170.20 | 179.30 | 177.17 | 3.05% | 172,264 |
| Nov 4, 2025 | 173.00 | 175.00 | 169.00 | 174.00 | 171.93 | 2.41% | 100,097 |
| Nov 3, 2025 | 168.30 | 175.00 | 167.80 | 169.90 | 167.88 | 1.25% | 108,446 |
| Oct 31, 2025 | 175.10 | 176.00 | 166.50 | 167.80 | 165.80 | -4.50% | 135,398 |
| Oct 30, 2025 | 161.50 | 177.60 | 157.10 | 175.70 | 173.61 | 8.79% | 213,151 |
| Oct 28, 2025 | 159.70 | 164.00 | 157.00 | 161.50 | 159.58 | 1.13% | 33,513 |
| Oct 27, 2025 | 157.60 | 160.50 | 154.00 | 159.70 | 157.80 | 1.33% | 70,465 |
| Oct 24, 2025 | 155.00 | 165.00 | 154.90 | 157.60 | 155.73 | -2.11% | 148,215 |
| Oct 23, 2025 | 165.00 | 165.40 | 157.60 | 161.00 | 159.09 | -3.36% | 106,071 |
| Oct 22, 2025 | 176.80 | 176.80 | 164.50 | 166.60 | 164.62 | 3.41% | 162,855 |
| Oct 21, 2025 | 146.30 | 161.10 | 146.30 | 161.10 | 159.18 | 9.97% | 157,070 |
| Oct 20, 2025 | 147.50 | 151.10 | 144.90 | 146.50 | 144.76 | -1.35% | 71,523 |
| Oct 17, 2025 | 149.50 | 150.50 | 143.10 | 148.50 | 146.73 | -1.33% | 90,322 |
| Oct 16, 2025 | 152.90 | 155.90 | 150.10 | 150.50 | 148.71 | -1.57% | 54,568 |