Istanbul - Delayed Quote TRY

Pergamon Status Dis Ticaret A.S. (PSDTC.IS)

Compare
82.05
+1.90
+(2.37%)
As of 5:27:48 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202580.1583.4079.8582.0582.05284,982
Jan 17, 202579.3080.5578.5080.1580.15138,010
Jan 16, 202579.1079.8078.3579.5579.55150,873
Jan 15, 202579.2579.9077.5579.0579.0591,978
Jan 14, 202579.9080.2078.6079.2079.2085,574
Jan 13, 202581.2081.5079.2579.7079.70104,505
Jan 10, 202582.6083.3081.0081.2081.20122,732
Jan 9, 202581.9083.0581.1082.7082.70142,241
Jan 8, 202583.3584.0081.5581.8581.85120,556
Jan 7, 202584.6084.6583.1083.3583.35135,184
Jan 6, 202583.0584.7582.8083.7583.75225,341
Jan 3, 202582.2083.3581.2083.0583.05220,311
Jan 2, 202582.9583.7081.6082.1082.10161,733
Dec 31, 202481.9084.2081.2582.7582.75320,445
Dec 30, 202483.4083.9581.6081.9081.90199,064
Dec 27, 202483.6584.3082.8583.4083.40139,714
Dec 26, 202484.9086.0583.0583.6583.65214,619
Dec 25, 202485.9086.7584.6084.9584.95225,013
Dec 24, 202487.0087.2083.6585.3585.35178,315
Dec 23, 202484.5087.8584.5085.8085.80299,249
Dec 20, 202486.7587.6583.7084.4584.45273,662
Dec 19, 202488.6590.2586.2086.8086.80360,926
Dec 18, 202489.1093.9087.8089.0089.00606,629
Dec 17, 202493.8094.5088.0088.7088.70907,080
Dec 16, 202482.8091.0582.8091.0591.051,220,715
Dec 13, 202482.9583.8081.5582.8082.80250,519
Dec 12, 202483.1584.8582.6082.8082.80300,360
Dec 11, 202482.5586.6582.2583.5083.50719,300
Dec 10, 202484.5086.4082.0582.5082.50342,159
Dec 9, 202489.7589.7583.5084.5084.50451,673
Dec 6, 202483.2088.9082.0085.2085.201,079,599
Dec 5, 202488.0090.5082.0082.9082.901,754,905
Dec 4, 202479.4084.9578.2584.9584.951,015,493
Dec 3, 202476.1580.5075.7077.2577.25617,566
Dec 2, 202475.5576.4575.4076.0076.00147,737
Nov 29, 202476.9077.5075.4075.6575.65242,427
Nov 28, 202476.8077.9576.3076.5576.55148,305
Nov 27, 202478.3578.3576.8577.3577.35150,288
Nov 26, 202478.6579.2077.4577.9077.90199,528
Nov 25, 202478.7080.3078.2078.5578.55250,452
Nov 22, 202479.2079.3577.1078.7078.70194,792
Nov 21, 202476.9080.0076.8578.7078.70193,687
Nov 20, 202477.8079.1576.5576.9076.90186,443
Nov 19, 202480.2580.2577.7577.9577.95257,059
Nov 18, 202481.1081.3079.5080.2080.20251,069
Nov 15, 202478.3581.8077.3080.7080.70589,392
Nov 14, 202477.2079.1576.8077.7577.75318,090
Nov 13, 202478.0080.1076.9577.6577.65240,252
Nov 12, 202480.2580.3078.2078.2578.25231,120
Nov 11, 202481.0082.1579.8580.2580.25391,820
Nov 8, 202480.0083.4079.2080.8080.80522,686
Nov 7, 202481.0082.4078.3079.7579.75534,027
Nov 6, 202483.7083.7080.6080.7580.75546,099
Nov 5, 202485.8091.4582.5083.3083.301,053,500
Nov 4, 202489.1591.3084.0084.9584.95773,256
Nov 1, 202496.5099.4090.6091.0091.001,365,670
Oct 31, 202499.05106.1097.5097.5097.503,050,824
Oct 30, 2024120.00126.00108.30108.30108.301,496,171
Oct 28, 2024112.70123.00111.50120.30120.30108,345
Oct 25, 2024112.80114.50110.50113.30113.30157,758
Oct 24, 2024112.20119.50110.50115.80115.80343,982
Oct 23, 2024104.10115.60104.10113.90113.90346,069
Oct 22, 2024104.80106.90100.60105.10105.10126,555
Oct 21, 2024106.00106.90103.00104.80104.80119,824
Oct 18, 2024107.30107.90104.40105.80105.8093,781
Oct 17, 2024107.90108.90106.20106.40106.40110,347
Oct 16, 2024108.50112.00106.50109.00109.00159,056
Oct 15, 2024106.50109.00105.00108.90108.90165,412
Oct 14, 2024105.00112.00102.50107.00107.00252,580
Oct 11, 2024107.20108.30104.30105.00105.00141,567
Oct 10, 2024107.80112.00105.80108.50108.50196,649
Oct 9, 2024106.00108.40103.50107.80107.80137,131
Oct 8, 2024102.20107.70102.00106.00106.00190,312
Oct 7, 2024105.10110.00103.50105.20105.20175,938
Oct 4, 2024112.50114.90100.70108.30108.30330,088
Oct 3, 2024112.10116.50109.40111.80111.80221,975
Oct 2, 2024107.00118.90102.00113.10113.10393,984
Oct 1, 2024115.50115.50105.60109.40109.40233,745
Sep 30, 2024115.90124.00107.00117.00117.00423,883
Sep 27, 2024103.90117.00100.30117.00117.00516,323
Sep 26, 202496.70106.4096.50106.40106.401,488,484
Sep 25, 202499.00101.4094.0596.7596.751,063,611
Sep 24, 202492.5098.7592.3098.0098.00875,941
Sep 23, 202484.0594.8084.0091.9091.90706,045
Sep 20, 202490.1094.0087.0087.4087.401,158,913
Sep 19, 202478.2086.0078.0086.0086.00325,057
Sep 18, 202477.6085.1075.7078.2078.201,323,814
Sep 17, 202472.1078.9571.9577.4077.40391,902
Sep 16, 202473.9576.5072.8072.9072.90251,705
Sep 13, 202476.7577.6072.9573.0073.00351,595
Sep 12, 202484.6086.6075.0076.7576.751,056,435
Sep 11, 202481.5081.5075.5081.5081.501,241,307
Sep 10, 202467.9574.1067.5074.1074.10153,537
Sep 9, 202469.9570.0066.6067.4067.40193,295
Sep 6, 202471.4571.7068.4068.9568.95162,221
Sep 5, 202470.5572.0070.4571.4571.4589,155
Sep 4, 202473.0073.5070.3070.8070.80155,464
Sep 3, 202472.3576.5072.0573.4073.40192,730
Sep 2, 202470.9073.0570.0072.0072.00148,336
Aug 29, 202468.0072.5067.4071.3571.35176,003
Aug 28, 202469.0569.6068.0068.2568.2570,530
Aug 27, 202467.5570.2567.5068.9068.90139,897
Aug 26, 202473.8574.4568.4068.7568.75205,456
Aug 23, 202473.5074.1572.5073.9073.9083,766
Aug 22, 202474.7075.7072.9073.3573.35136,460
Aug 21, 202476.7576.8074.0574.0574.05135,552
Aug 20, 202478.0081.0074.1576.7576.75298,393
Aug 19, 202476.1577.5574.5076.5576.55150,365
Aug 16, 202473.7577.0072.9075.0575.05236,675
Aug 15, 202472.7573.7571.0573.2073.20113,253
Aug 14, 202474.0074.0071.7572.5072.50122,437
Aug 13, 202473.6576.7071.0572.1072.10376,138
Aug 12, 202482.0084.1073.6573.6573.65784,925
Aug 9, 202484.1086.1581.8081.8081.80117,360
Aug 8, 202484.0085.4583.6084.0084.00129,531
Aug 7, 202483.5585.4082.4084.0084.0076,455
Aug 6, 202482.6587.9580.0583.5583.55116,058
Aug 5, 202486.5086.5081.0082.3082.30215,334
Aug 2, 202492.4092.6089.5090.0090.0067,501
Aug 1, 202491.1093.3091.1092.5092.5074,206
Jul 31, 202494.3094.3090.0091.1091.10123,243
Jul 30, 202495.8596.0092.5094.2094.2093,732
Jul 29, 202497.4099.0095.0095.5595.55135,825
Jul 26, 202499.3599.3596.4097.4097.40119,490
Jul 25, 202496.80104.0092.0099.4599.45320,726
Jul 24, 202496.4098.9095.7596.8096.80160,672
Jul 23, 202495.8097.9094.1596.4096.4064,659
Jul 22, 202495.5096.8094.3095.8095.8074,549
Jul 19, 202498.3098.3594.5095.5095.5096,363
Jul 18, 202496.0598.5095.7598.3098.3066,225
Jul 17, 202496.4097.4594.8095.9595.9565,848
Jul 16, 202497.4099.9095.0096.4096.40109,993
Jul 12, 202494.8097.7093.0097.4097.40118,442
Jul 11, 202492.0095.4091.9594.9094.9093,436
Jul 10, 202493.7596.0091.2592.0092.00133,367
Jul 9, 202492.2093.7591.5093.7593.7577,766
Jul 8, 202494.3096.9592.5092.5092.50108,713
Jul 5, 202493.3094.5592.1094.3094.3087,296
Jul 4, 202491.8595.0089.0093.3093.30183,784
Jul 3, 202491.5593.9591.0091.8591.8570,260
Jul 2, 202488.7093.5086.8593.2093.20127,087
Jul 1, 202493.0093.4587.6088.7088.70120,686
Jun 28, 202492.7595.5592.3093.0093.00127,431
Jun 27, 202490.5093.4090.5092.7592.75100,996
Jun 26, 202492.1093.6090.5090.5090.50112,254
Jun 25, 202494.1595.7090.9592.0592.05114,145
Jun 24, 202493.2596.8591.7094.1094.10250,056
Jun 21, 202492.5094.4592.0592.7592.75116,033
Jun 20, 202490.5594.8590.5592.3092.30141,045
Jun 14, 202487.6591.5087.3090.3590.35118,083
Jun 13, 202484.3589.2584.3587.4087.40209,115
Jun 12, 202488.5090.0084.1084.3084.30370,571
Jun 11, 202489.7094.3089.1092.0592.05310,902
Jun 10, 202491.2591.2588.5089.7089.70157,827
Jun 7, 202493.0095.4590.4091.2591.25142,512
Jun 6, 202490.5096.8090.5093.0093.00376,643
Jun 5, 202490.9094.9088.8090.4090.40380,799
Jun 4, 202496.50101.1092.0092.0092.001,155,725
Jun 3, 2024113.70117.50102.20102.20102.20297,750
May 31, 2024113.50117.70112.40113.50113.50166,708
May 30, 2024111.00115.90109.50113.30113.30181,840
May 29, 2024115.00115.40110.30111.00111.00160,002
May 28, 2024111.10117.80110.60115.00115.00179,629
May 27, 2024114.00118.10112.30113.50113.50202,866
May 24, 2024118.50122.20114.60115.00115.00231,658
May 23, 2024116.80121.90114.00118.00118.00268,540
May 22, 2024117.00120.80115.70116.80116.80277,416
May 21, 2024125.90126.00118.00118.40118.40246,936
May 20, 2024122.50132.00120.30124.70124.70355,057
May 17, 2024122.90124.60120.00122.50122.50263,454
May 16, 2024123.20126.50122.00123.00123.00225,380
May 15, 2024122.60126.70120.50123.20123.20274,025
May 14, 2024124.00130.60121.00122.60122.60284,097
May 13, 2024126.40132.00123.10124.00124.00310,973
May 10, 2024130.90139.50128.10129.10129.10705,475
May 9, 2024140.10145.70138.20142.30142.30361,267
May 8, 2024136.50149.50130.10140.10140.10903,646
May 7, 2024148.80148.80135.90136.50136.50796,688
May 6, 2024153.60158.40143.00151.00151.00929,808
May 3, 2024135.90149.40135.90149.40149.40874,258
May 2, 2024143.00153.00135.90135.90135.90935,755
Apr 30, 2024130.40139.10128.20139.10139.10723,819
Apr 29, 2024115.30126.50115.30126.50126.50241,904
Apr 26, 2024116.20117.20113.50115.00115.00110,618
Apr 25, 2024116.50118.50114.30116.20116.20123,568
Apr 24, 2024114.20118.60114.20116.50116.50139,695
Apr 22, 2024115.70117.50112.70114.20114.2098,336
Apr 19, 2024112.60116.00109.80115.50115.5078,176
Apr 18, 2024116.50118.40112.20114.20114.2094,971
Apr 17, 2024114.90119.90114.90116.50116.5091,665
Apr 16, 2024117.00118.80114.10114.50114.5090,350
Apr 15, 2024114.00122.70112.20119.10119.10129,446
Apr 8, 2024106.00116.20102.20114.40114.40106,255
Apr 5, 2024101.00110.9097.60106.60106.6098,965
Apr 4, 2024108.50114.00101.60102.00102.00112,016
Apr 3, 2024107.50115.00106.20108.80108.80114,750
Apr 2, 2024125.00126.20114.30118.00118.00119,982
Apr 1, 2024119.40127.60115.20126.90126.90142,341
Mar 29, 2024121.00122.70116.00119.50119.50106,806
Mar 28, 2024124.00124.00114.20123.50123.50137,210
Mar 27, 2024130.30132.00115.20126.00126.00223,681
Mar 26, 2024114.30127.90114.30127.90127.90302,943
Mar 25, 2024106.00116.30104.00116.30116.30171,356
Mar 22, 2024108.80111.40103.50105.80105.80106,382
Mar 21, 2024110.90113.30105.00107.10107.10140,900
Mar 20, 2024113.40114.70106.00110.90110.90189,998
Mar 19, 2024101.00110.9096.25108.80108.80264,651
Mar 18, 202499.60101.1094.70101.00101.00242,563
Mar 15, 202492.5094.2090.5091.9591.9560,563
Mar 14, 202493.8094.4090.0090.7090.7074,206
Mar 13, 202492.30101.0091.6093.8093.80100,459
Mar 12, 202498.0098.0092.0592.6092.60117,549
Mar 11, 202498.40101.0095.0598.0098.00148,769
Mar 8, 202498.7099.9595.3096.5096.50124,721
Mar 7, 202495.85101.9091.2098.8098.80111,204
Mar 6, 2024101.90105.0092.5097.0097.00173,106
Mar 5, 2024100.00107.1098.00101.90101.90230,950
Mar 4, 202492.5099.9590.9099.9599.95329,311
Mar 1, 202486.5091.0085.1590.9090.90112,884
Feb 29, 202485.0088.3082.8086.2586.25110,005
Feb 28, 202486.9592.4082.6585.6085.60160,158
Feb 27, 202496.6098.4087.5088.0588.05248,293
Feb 26, 202498.4098.5090.7096.3596.35384,819
Feb 23, 202485.8089.6585.0089.6589.65332,688
Feb 22, 202479.7581.5077.0081.5081.50147,121
Feb 21, 202481.4082.0078.7079.9579.95118,569
Feb 20, 202478.6081.2076.2581.2081.20117,312
Feb 19, 202479.9581.0077.4578.6078.60106,304
Feb 16, 202479.0081.6077.0079.9579.95103,522
Feb 15, 202476.0081.5075.9079.2579.25159,541
Feb 14, 202474.2577.6072.5076.0076.0080,535
Feb 13, 202475.5080.5572.0074.2574.25189,262
Feb 12, 202476.9076.9073.1075.5075.50172,701
Feb 9, 202476.9079.2575.0076.9076.90134,112
Feb 8, 202472.1079.1570.8076.9076.90213,194
Feb 7, 202472.0075.9070.9572.1572.15101,193
Feb 6, 202472.9073.5071.0072.6572.6583,655
Feb 5, 202472.0074.5572.0072.9572.9571,810
Feb 2, 202475.5576.5072.5074.5574.5575,628
Feb 1, 202472.4576.0069.3575.5575.55131,990
Jan 31, 202470.0073.2068.0571.0071.00125,000
Jan 30, 202471.2572.3568.2569.3069.30125,565
Jan 29, 202471.0075.1069.1571.2571.25199,510
Jan 26, 202467.0072.5065.4571.0071.00108,304
Jan 25, 202464.0067.5563.0067.0067.00153,635
Jan 24, 202463.3065.4562.5063.8563.8574,631
Jan 23, 202462.0064.9560.1563.3063.30119,439
Jan 22, 202462.1063.7060.0062.0062.0073,314

Related Tickers

ZEDUR.IS Zedur Enerji Elektrik Üretim Anonim Sirketi
8.55
-0.58%
 
IZINV.IS Iz Yatirim Holding A.S.
42.44
+1.58%
 
ECZYT.IS Eczacibasi Yatirim Holding Ortakligi A.S.
193.70
0.00%
 
BRKSN.IS Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S.
24.10
+0.58%
 
FMIZP.IS Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S.
320.25
+0.16%
 
MZHLD.IS Mazhar Zorlu Holding A.S.
6.30
-2.33%
 
LYDHO.IS Lydia Holding A.S.
110.10
-2.48%
 
KLRHO.IS Kiler Holding Anonim Sirketi
30.98
-0.58%
 
BINHO.IS 1000 YATIRIMLAR HOL.
295.00
0.00%
 
GLYHO.IS Global Yatirim Holding A.S.
18.49
+0.38%