Istanbul - Delayed Quote TRY

Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi (PRDGS.IS)

Compare
5.43
+0.02
+(0.37%)
As of 11:01:43 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20255.435.455.425.435.43763,181
Jan 17, 20255.585.615.405.415.414,919,146
Jan 16, 20255.465.705.395.605.609,850,691
Jan 15, 20255.585.605.435.455.455,956,144
Jan 14, 20255.455.715.375.675.6712,632,828
Jan 13, 20255.725.725.425.455.454,988,317
Jan 10, 20255.905.965.685.715.713,306,586
Jan 9, 20255.805.905.745.905.902,854,254
Jan 8, 20255.795.915.755.785.784,078,512
Jan 7, 20255.825.905.785.785.781,625,896
Jan 6, 20255.765.875.725.835.832,962,003
Jan 3, 20255.685.775.655.765.762,040,196
Jan 2, 20255.895.895.635.705.704,481,038
Dec 31, 20245.895.955.745.835.833,327,134
Dec 30, 20245.745.935.745.875.875,154,237
Dec 27, 20245.675.825.645.745.743,239,824
Dec 26, 20245.575.745.525.655.653,143,783
Dec 25, 20245.575.595.545.545.541,337,350
Dec 24, 20245.585.655.535.535.532,764,435
Dec 23, 20245.665.855.565.585.583,315,741
Dec 20, 20245.795.815.595.605.602,959,831
Dec 19, 20245.855.905.705.785.784,229,190
Dec 18, 20245.915.955.855.885.882,055,862
Dec 17, 20246.066.065.885.905.902,271,034
Dec 16, 20245.846.075.826.026.025,500,535
Dec 13, 20245.845.855.795.845.841,553,234
Dec 12, 20245.845.875.785.845.842,153,821
Dec 11, 20245.725.895.665.825.823,368,548
Dec 10, 20245.805.825.705.725.721,683,113
Dec 9, 20245.725.805.615.805.802,523,961
Dec 6, 20245.765.795.725.725.721,850,124
Dec 5, 20245.835.835.695.755.754,292,118
Dec 4, 20245.825.955.675.835.838,364,531
Dec 3, 20245.895.925.825.825.823,659,851
Dec 2, 20245.845.945.785.925.923,759,285
Nov 29, 20245.905.945.805.905.903,682,626
Nov 28, 20245.815.905.715.905.902,890,480
Nov 27, 20245.815.865.615.815.814,383,285
Nov 26, 20245.495.805.445.805.803,730,219
Nov 25, 20245.435.505.395.485.482,128,430
Nov 22, 20245.365.435.255.425.422,249,658
Nov 21, 20245.245.365.195.365.362,007,792
Nov 20, 20245.535.575.185.205.204,011,140
Nov 19, 20245.585.655.455.505.502,596,858
Nov 18, 20245.795.805.555.565.563,630,384
Nov 15, 20245.705.975.625.775.7713,489,763
Nov 14, 20245.305.835.235.835.8310,322,753
Nov 13, 20245.185.305.025.305.303,277,800
Nov 12, 20245.195.355.075.185.183,809,822
Nov 11, 20245.155.295.155.185.182,315,374
Nov 8, 20245.285.305.025.135.134,931,762
Nov 7, 20245.605.635.225.265.264,394,913
Nov 6, 20245.195.685.195.615.616,442,085
Nov 5, 20244.815.184.675.185.183,742,438
Nov 4, 20244.904.944.774.814.812,082,817
Nov 1, 20244.975.014.894.944.941,245,595
Oct 31, 20245.005.054.914.974.971,857,949
Oct 30, 20245.165.235.065.105.101,482,222
Oct 28, 20245.035.175.035.145.14285,577
Oct 25, 20245.025.104.965.085.081,124,697
Oct 24, 20244.855.024.855.005.001,026,377
Oct 23, 20244.985.064.844.854.85855,717
Oct 22, 20245.015.064.864.994.991,242,905
Oct 21, 20245.205.204.965.025.021,270,469
Oct 18, 20245.125.315.005.205.201,449,526
Oct 17, 20244.985.144.945.115.111,751,347
Oct 16, 20244.935.044.844.964.961,595,150
Oct 15, 20244.834.984.764.934.932,081,506
Oct 14, 20245.235.284.714.824.827,863,077
Oct 11, 20245.315.365.205.235.23711,009
Oct 10, 20245.335.415.265.315.311,311,631
Oct 9, 20245.415.465.235.315.311,296,240
Oct 8, 20245.485.545.335.415.41979,142
Oct 7, 20245.475.595.425.485.48697,104
Oct 4, 20245.445.475.275.445.441,572,599
Oct 3, 20245.405.535.385.445.441,585,447
Oct 2, 20245.655.665.435.435.431,852,125
Oct 1, 20245.885.945.645.685.682,280,563
Sep 30, 20246.056.055.885.905.901,258,194
Sep 27, 20245.946.025.855.975.971,465,512
Sep 26, 20245.956.105.845.925.921,792,693
Sep 25, 20245.925.955.885.905.901,262,591
Sep 24, 20245.925.975.895.925.921,341,177
Sep 23, 20246.006.115.915.925.921,335,612
Sep 20, 20245.936.115.886.006.002,952,032
Sep 19, 20245.875.945.875.935.931,273,644
Sep 18, 20245.936.005.835.855.851,306,252
Sep 17, 20246.186.185.885.925.922,479,412
Sep 16, 20246.086.156.006.056.052,045,325
Sep 13, 20245.916.005.865.975.971,709,990
Sep 12, 20245.806.205.765.915.916,570,722
Sep 11, 20245.955.965.725.735.731,503,455
Sep 10, 20246.066.125.905.965.961,986,596
Sep 9, 20246.176.196.036.066.062,659,480
Sep 6, 20246.276.456.126.126.122,183,087
Sep 5, 20246.336.526.226.276.274,271,678
Sep 4, 20246.236.546.146.316.319,539,329
Sep 3, 20246.116.406.116.246.245,570,444
Sep 2, 20246.086.186.036.116.111,938,465
Aug 29, 20246.556.566.026.036.038,222,007
Aug 28, 20245.726.295.726.296.2914,260,983
Aug 27, 20245.745.805.665.725.721,380,427
Aug 26, 20245.945.995.675.745.742,429,700
Aug 23, 20246.016.025.895.915.911,710,152
Aug 22, 20246.096.185.996.016.012,665,438
Aug 21, 20246.136.166.046.096.091,960,247
Aug 20, 20246.186.216.076.106.102,444,749
Aug 19, 20246.256.266.156.196.192,956,572
Aug 16, 20246.296.326.146.206.202,481,340
Aug 15, 20246.166.366.106.276.272,819,275
Aug 14, 20246.186.226.076.186.182,069,879
Aug 13, 20246.226.256.036.166.162,403,301
Aug 12, 20246.306.376.096.166.162,321,409
Aug 9, 20246.176.406.146.296.293,959,914
Aug 8, 20246.126.316.096.156.153,111,766
Aug 7, 20246.156.226.056.156.151,908,719
Aug 6, 20246.246.266.026.096.091,952,651
Aug 5, 20246.006.305.906.026.022,860,524
Aug 2, 20246.476.636.416.476.472,167,078
Aug 1, 20246.426.596.426.586.581,469,194
Jul 31, 20246.576.576.386.416.411,837,039
Jul 30, 20246.576.666.486.576.572,618,907
Jul 29, 20246.806.806.566.576.572,539,868
Jul 26, 20246.877.036.716.806.802,786,764
Jul 25, 20247.077.276.846.866.865,520,337
Jul 24, 20246.907.476.907.087.088,888,735
Jul 23, 20246.617.136.616.956.955,781,626
Jul 22, 20246.606.836.606.636.632,399,749
Jul 19, 20246.806.816.626.666.661,652,853
Jul 18, 20246.796.926.756.806.802,414,520
Jul 17, 20246.636.836.606.796.792,335,964
Jul 16, 20246.656.816.596.626.622,513,415
Jul 12, 20246.356.606.356.596.592,459,295
Jul 11, 20246.256.396.256.336.33770,105
Jul 10, 20246.296.326.206.206.201,370,001
Jul 9, 20246.386.406.186.296.291,542,516
Jul 8, 20246.466.546.346.386.381,553,055
Jul 5, 20246.556.596.416.466.461,378,500
Jul 4, 20246.356.606.306.556.551,833,598
Jul 3, 20246.316.486.256.316.311,372,739
Jul 2, 20246.086.466.046.296.291,620,204
Jul 1, 20246.396.446.066.086.081,632,455
Jun 28, 20246.376.566.256.366.362,136,507
Jun 27, 20246.236.395.926.346.341,949,965
Jun 26, 20246.456.496.206.236.231,477,580
Jun 25, 20246.496.556.436.446.441,404,468
Jun 24, 20246.666.726.426.456.452,421,621
Jun 21, 20246.706.766.646.666.661,556,753
Jun 20, 20246.566.776.556.676.671,116,838
Jun 14, 20246.516.586.476.506.50853,892
Jun 13, 20246.406.646.376.476.471,526,260
Jun 12, 20246.266.626.086.366.363,613,578
Jun 11, 20246.286.836.256.326.327,860,562
Jun 10, 20246.256.336.166.226.221,132,267
Jun 7, 20246.406.426.216.256.251,162,345
Jun 6, 20246.456.506.376.386.381,215,899
Jun 5, 20246.496.546.246.376.371,839,831
Jun 4, 20246.506.676.486.486.482,297,210
Jun 3, 20246.586.646.426.446.441,585,963
May 31, 20246.576.676.456.586.581,422,406
May 30, 20246.566.646.466.546.541,255,399
May 29, 20246.746.826.506.536.532,516,335
May 28, 20246.766.986.676.746.742,051,088
May 27, 20247.117.116.706.766.763,652,602
May 24, 20247.067.237.047.117.112,230,799
May 23, 20247.317.317.037.097.092,973,043
May 22, 20246.997.306.967.267.263,754,618
May 21, 20247.197.246.936.956.954,870,118
May 20, 20247.327.327.157.217.212,495,451
May 17, 20247.187.337.117.327.322,927,336
May 16, 20247.287.387.107.167.162,828,354
May 15, 20247.297.427.167.287.283,449,723
May 14, 20247.407.557.277.297.294,789,103
May 13, 20247.587.697.187.437.4311,728,889
May 10, 20247.057.566.707.427.4211,585,237
May 9, 20247.097.176.937.037.033,734,318
May 8, 20246.967.216.947.067.066,114,206
May 7, 20246.856.946.706.946.942,788,297
May 6, 20246.966.966.736.806.802,103,702
May 3, 20246.856.956.796.876.872,746,418
May 2, 20246.536.836.506.826.822,604,998
Apr 30, 20246.596.626.456.526.521,715,089
Apr 29, 20246.706.746.546.596.592,290,316
Apr 26, 20246.946.956.656.706.704,031,841
Apr 25, 20246.676.956.676.936.934,478,653
Apr 24, 20246.766.946.576.676.673,243,195
Apr 22, 20246.656.916.656.756.753,412,701
Apr 19, 20246.436.676.306.656.654,048,163
Apr 18, 20246.256.666.256.446.446,136,032
Apr 17, 20246.286.446.206.256.253,777,213
Apr 16, 20246.476.476.196.286.283,256,810
Apr 15, 20246.576.666.506.516.513,036,125
Apr 9, 20246.576.576.576.576.57-
Apr 8, 20246.326.616.306.576.572,692,125
Apr 5, 20245.976.345.976.336.333,334,447
Apr 4, 20245.956.125.915.975.973,289,710
Apr 3, 20246.046.105.875.875.872,692,129
Apr 2, 20246.186.305.995.995.992,335,964
Apr 1, 20246.426.476.136.176.172,579,285
Mar 29, 20246.336.426.206.426.423,619,825
Mar 28, 20246.406.446.276.306.302,745,346
Mar 27, 20246.336.436.256.406.402,746,066
Mar 26, 20246.616.686.326.326.323,321,031
Mar 25, 20246.556.916.436.616.615,462,436
Mar 22, 20246.566.646.516.556.552,490,547
Mar 21, 20246.867.096.526.556.559,245,140
Mar 20, 20246.556.646.496.576.572,599,424
Mar 19, 20246.506.616.456.526.522,484,041
Mar 18, 20246.896.906.466.466.462,891,594
Mar 15, 20246.956.956.836.896.892,218,832
Mar 14, 20246.906.986.836.906.902,065,582
Mar 13, 20247.037.046.796.886.882,257,152
Mar 12, 20246.997.076.866.996.993,267,877
Mar 11, 20247.217.286.996.996.994,111,803
Mar 8, 20247.207.296.997.187.183,477,388
Mar 7, 20247.007.187.007.177.173,328,433
Mar 6, 20247.287.296.946.996.994,844,402
Mar 5, 20247.377.527.137.287.285,665,778
Mar 4, 20247.958.047.317.317.3112,515,546
Mar 1, 20247.387.857.367.857.859,473,808
Feb 29, 20247.317.437.257.367.363,342,358
Feb 28, 20247.337.567.287.307.303,869,411
Feb 27, 20247.667.717.317.397.395,213,157
Feb 26, 20247.617.787.557.657.655,499,090
Feb 23, 20247.657.867.527.607.605,141,901
Feb 22, 20247.607.727.587.647.643,402,935
Feb 21, 20247.847.857.547.607.604,293,472
Feb 20, 20247.737.827.657.807.804,766,604
Feb 19, 20248.218.257.657.737.7310,257,046
Feb 16, 20247.788.137.738.128.1211,156,490
Feb 15, 20247.637.927.597.787.787,814,247
Feb 14, 20247.657.677.467.597.594,071,870
Feb 13, 20247.978.077.617.647.649,310,789
Feb 12, 20247.607.827.587.727.728,051,709
Feb 9, 20247.797.797.547.557.555,121,223
Feb 8, 20247.738.037.707.747.7410,801,154
Feb 7, 20247.757.897.657.687.685,722,887
Feb 6, 20247.507.927.407.747.748,785,649
Feb 5, 20247.337.587.277.497.494,397,305
Feb 2, 20247.447.477.277.337.332,725,627
Feb 1, 20247.667.707.357.437.433,511,939
Jan 31, 20247.477.647.347.607.603,150,591
Jan 30, 20247.307.687.177.477.474,670,440
Jan 29, 20247.417.457.247.307.303,408,110
Jan 26, 20246.937.446.917.327.325,362,051
Jan 25, 20246.916.976.836.926.921,900,160
Jan 24, 20246.776.996.726.926.921,733,608
Jan 23, 20246.906.996.676.716.711,615,105
Jan 22, 20246.806.916.676.866.861,662,633

Related Tickers

GLCVY.IS Gelecek Varlik Yönetimi Anonim Sirketi
52.30
+1.95%
 
VKFYO.IS Vakif Menkul Kiymet Yatirim Ortakligi A.S.
18.37
0.00%
 
COSMO.IS Cosmos Yatirim Holding Anonim Sirketi
113.60
-1.22%
 
ICUGS.IS ICU Girisim Sermayesi Yatirim Ortakligi A.S.
27.04
+1.05%
 
DAGHL.IS Dagi Yatirim Holding A.S.
15.88
-0.75%
 
MARKA.IS Marka Yatirim Holding A.S.
49.08
+0.16%
 
HUBVC.IS Hub Girisim Sermayesi Yatirim Ortakligi A.S.
2.3500
-0.42%
 
EUYO.IS Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi
13.30
+1.53%
 
DENGE.IS Denge Yatirim Holding A.S.
3.6300
+1.68%
 
ETYAT.IS Euro Trend Yatirim Ortakligi A.S.
11.39
+0.80%