Istanbul - Delayed Quote TRY

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

Compare
107.70 +2.60 (+2.47%)
As of 4:14 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 104.10 107.80 104.10 107.70 107.70 99,642
Oct 21, 2024 106.00 106.90 103.00 104.80 104.80 119,824
Oct 18, 2024 107.30 107.90 104.40 105.80 105.80 93,781
Oct 17, 2024 107.90 108.90 106.20 106.40 106.40 110,347
Oct 16, 2024 108.50 112.00 106.50 109.00 109.00 159,056
Oct 15, 2024 106.50 109.00 105.00 108.90 108.90 165,412
Oct 14, 2024 105.00 112.00 102.50 107.00 107.00 252,580
Oct 11, 2024 107.20 108.30 104.30 105.00 105.00 141,567
Oct 10, 2024 107.80 112.00 105.80 108.50 108.50 196,649
Oct 9, 2024 106.00 108.40 103.50 107.80 107.80 137,131
Oct 8, 2024 102.20 107.70 102.00 106.00 106.00 190,312
Oct 7, 2024 105.10 110.00 103.50 105.20 105.20 175,938
Oct 4, 2024 112.50 114.90 100.70 108.30 108.30 330,088
Oct 3, 2024 112.10 116.50 109.40 111.80 111.80 221,975
Oct 2, 2024 107.00 118.90 102.00 113.10 113.10 393,984
Oct 1, 2024 115.50 115.50 105.60 109.40 109.40 233,745
Sep 30, 2024 115.90 124.00 107.00 117.00 117.00 423,883
Sep 27, 2024 103.90 117.00 100.30 117.00 117.00 516,323
Sep 26, 2024 96.70 106.40 96.50 106.40 106.40 1,488,484
Sep 25, 2024 99.00 101.40 94.05 96.75 96.75 1,063,611
Sep 24, 2024 92.50 98.75 92.30 98.00 98.00 875,941
Sep 23, 2024 84.05 94.80 84.00 91.90 91.90 706,045
Sep 20, 2024 90.10 94.00 87.00 87.40 87.40 1,158,913
Sep 19, 2024 78.20 86.00 78.00 86.00 86.00 325,057
Sep 18, 2024 77.60 85.10 75.70 78.20 78.20 1,323,814
Sep 17, 2024 72.10 78.95 71.95 77.40 77.40 391,902
Sep 16, 2024 73.95 76.50 72.80 72.90 72.90 251,705
Sep 13, 2024 76.75 77.60 72.95 73.00 73.00 351,595
Sep 12, 2024 84.60 86.60 75.00 76.75 76.75 1,056,435
Sep 11, 2024 81.50 81.50 75.50 81.50 81.50 1,241,307
Sep 10, 2024 67.95 74.10 67.50 74.10 74.10 153,537
Sep 9, 2024 69.95 70.00 66.60 67.40 67.40 193,295
Sep 6, 2024 71.45 71.70 68.40 68.95 68.95 162,221
Sep 5, 2024 70.55 72.00 70.45 71.45 71.45 89,155
Sep 4, 2024 73.00 73.50 70.30 70.80 70.80 155,464
Sep 3, 2024 72.35 76.50 72.05 73.40 73.40 192,730
Sep 2, 2024 70.90 73.05 70.00 72.00 72.00 148,336
Aug 29, 2024 68.00 72.50 67.40 71.35 71.35 176,003
Aug 28, 2024 69.05 69.60 68.00 68.25 68.25 70,530
Aug 27, 2024 67.55 70.25 67.50 68.90 68.90 139,897
Aug 26, 2024 73.85 74.45 68.40 68.75 68.75 205,456
Aug 23, 2024 73.50 74.15 72.50 73.90 73.90 83,766
Aug 22, 2024 74.70 75.70 72.90 73.35 73.35 136,460
Aug 21, 2024 76.75 76.80 74.05 74.05 74.05 135,552
Aug 20, 2024 78.00 81.00 74.15 76.75 76.75 298,393
Aug 19, 2024 76.15 77.55 74.50 76.55 76.55 150,365
Aug 16, 2024 73.75 77.00 72.90 75.05 75.05 236,675
Aug 15, 2024 72.75 73.75 71.05 73.20 73.20 113,253
Aug 14, 2024 74.00 74.00 71.75 72.50 72.50 122,437
Aug 13, 2024 73.65 76.70 71.05 72.10 72.10 376,138
Aug 12, 2024 82.00 84.10 73.65 73.65 73.65 784,925
Aug 9, 2024 84.10 86.15 81.80 81.80 81.80 117,360
Aug 8, 2024 84.00 85.45 83.60 84.00 84.00 129,531
Aug 7, 2024 83.55 85.40 82.40 84.00 84.00 76,455
Aug 6, 2024 82.65 87.95 80.05 83.55 83.55 116,058
Aug 5, 2024 86.50 86.50 81.00 82.30 82.30 215,334
Aug 2, 2024 92.40 92.60 89.50 90.00 90.00 67,501
Aug 1, 2024 91.10 93.30 91.10 92.50 92.50 74,206
Jul 31, 2024 94.30 94.30 90.00 91.10 91.10 123,243
Jul 30, 2024 95.85 96.00 92.50 94.20 94.20 93,732
Jul 29, 2024 97.40 99.00 95.00 95.55 95.55 135,825
Jul 26, 2024 99.35 99.35 96.40 97.40 97.40 119,490
Jul 25, 2024 96.80 104.00 92.00 99.45 99.45 320,726
Jul 24, 2024 96.40 98.90 95.75 96.80 96.80 160,672
Jul 23, 2024 95.80 97.90 94.15 96.40 96.40 64,659
Jul 22, 2024 95.50 96.80 94.30 95.80 95.80 74,549
Jul 19, 2024 98.30 98.35 94.50 95.50 95.50 96,363
Jul 18, 2024 96.05 98.50 95.75 98.30 98.30 66,225
Jul 17, 2024 96.40 97.45 94.80 95.95 95.95 65,848
Jul 16, 2024 97.40 99.90 95.00 96.40 96.40 109,993
Jul 12, 2024 94.80 97.70 93.00 97.40 97.40 118,442
Jul 11, 2024 92.00 95.40 91.95 94.90 94.90 93,436
Jul 10, 2024 93.75 96.00 91.25 92.00 92.00 133,367
Jul 9, 2024 92.20 93.75 91.50 93.75 93.75 77,766
Jul 8, 2024 94.30 96.95 92.50 92.50 92.50 108,713
Jul 5, 2024 93.30 94.55 92.10 94.30 94.30 87,296
Jul 4, 2024 91.85 95.00 89.00 93.30 93.30 183,784
Jul 3, 2024 91.55 93.95 91.00 91.85 91.85 70,260
Jul 2, 2024 88.70 93.50 86.85 93.20 93.20 127,087
Jul 1, 2024 93.00 93.45 87.60 88.70 88.70 120,686
Jun 28, 2024 92.75 95.55 92.30 93.00 93.00 127,431
Jun 27, 2024 90.50 93.40 90.50 92.75 92.75 100,996
Jun 26, 2024 92.10 93.60 90.50 90.50 90.50 112,254
Jun 25, 2024 94.15 95.70 90.95 92.05 92.05 114,145
Jun 24, 2024 93.25 96.85 91.70 94.10 94.10 250,056
Jun 21, 2024 92.50 94.45 92.05 92.75 92.75 116,033
Jun 20, 2024 90.55 94.85 90.55 92.30 92.30 141,045
Jun 14, 2024 87.65 91.50 87.30 90.35 90.35 118,083
Jun 13, 2024 84.35 89.25 84.35 87.40 87.40 209,115
Jun 12, 2024 88.50 90.00 84.10 84.30 84.30 370,571
Jun 11, 2024 89.70 94.30 89.10 92.05 92.05 310,902
Jun 10, 2024 91.25 91.25 88.50 89.70 89.70 157,827
Jun 7, 2024 93.00 95.45 90.40 91.25 91.25 142,512
Jun 6, 2024 90.50 96.80 90.50 93.00 93.00 376,643
Jun 5, 2024 90.90 94.90 88.80 90.40 90.40 380,799
Jun 4, 2024 96.50 101.10 92.00 92.00 92.00 1,155,725
Jun 3, 2024 113.70 117.50 102.20 102.20 102.20 297,750
May 31, 2024 113.50 117.70 112.40 113.50 113.50 166,708
May 30, 2024 111.00 115.90 109.50 113.30 113.30 181,840
May 29, 2024 115.00 115.40 110.30 111.00 111.00 160,002
May 28, 2024 111.10 117.80 110.60 115.00 115.00 179,629
May 27, 2024 114.00 118.10 112.30 113.50 113.50 202,866
May 24, 2024 118.50 122.20 114.60 115.00 115.00 231,658
May 23, 2024 116.80 121.90 114.00 118.00 118.00 268,540
May 22, 2024 117.00 120.80 115.70 116.80 116.80 277,416
May 21, 2024 125.90 126.00 118.00 118.40 118.40 246,936
May 20, 2024 122.50 132.00 120.30 124.70 124.70 355,057
May 17, 2024 122.90 124.60 120.00 122.50 122.50 263,454
May 16, 2024 123.20 126.50 122.00 123.00 123.00 225,380
May 15, 2024 122.60 126.70 120.50 123.20 123.20 274,025
May 14, 2024 124.00 130.60 121.00 122.60 122.60 284,097
May 13, 2024 126.40 132.00 123.10 124.00 124.00 310,973
May 10, 2024 130.90 139.50 128.10 129.10 129.10 705,475
May 9, 2024 140.10 145.70 138.20 142.30 142.30 361,267
May 8, 2024 136.50 149.50 130.10 140.10 140.10 903,646
May 7, 2024 148.80 148.80 135.90 136.50 136.50 796,688
May 6, 2024 153.60 158.40 143.00 151.00 151.00 929,808
May 3, 2024 135.90 149.40 135.90 149.40 149.40 874,258
May 2, 2024 143.00 153.00 135.90 135.90 135.90 935,755
Apr 30, 2024 130.40 139.10 128.20 139.10 139.10 723,819
Apr 29, 2024 115.30 126.50 115.30 126.50 126.50 241,904
Apr 26, 2024 116.20 117.20 113.50 115.00 115.00 110,618
Apr 25, 2024 116.50 118.50 114.30 116.20 116.20 123,568
Apr 24, 2024 114.20 118.60 114.20 116.50 116.50 139,695
Apr 22, 2024 115.70 117.50 112.70 114.20 114.20 98,336
Apr 19, 2024 112.60 116.00 109.80 115.50 115.50 78,176
Apr 18, 2024 116.50 118.40 112.20 114.20 114.20 94,971
Apr 17, 2024 114.90 119.90 114.90 116.50 116.50 91,665
Apr 16, 2024 117.00 118.80 114.10 114.50 114.50 90,350
Apr 15, 2024 114.00 122.70 112.20 119.10 119.10 129,446
Apr 8, 2024 106.00 116.20 102.20 114.40 114.40 106,255
Apr 5, 2024 101.00 110.90 97.60 106.60 106.60 98,965
Apr 4, 2024 108.50 114.00 101.60 102.00 102.00 112,016
Apr 3, 2024 107.50 115.00 106.20 108.80 108.80 114,750
Apr 2, 2024 125.00 126.20 114.30 118.00 118.00 119,982
Apr 1, 2024 119.40 127.60 115.20 126.90 126.90 142,341
Mar 29, 2024 121.00 122.70 116.00 119.50 119.50 106,806
Mar 28, 2024 124.00 124.00 114.20 123.50 123.50 137,210
Mar 27, 2024 130.30 132.00 115.20 126.00 126.00 223,681
Mar 26, 2024 114.30 127.90 114.30 127.90 127.90 302,943
Mar 25, 2024 106.00 116.30 104.00 116.30 116.30 171,356
Mar 22, 2024 108.80 111.40 103.50 105.80 105.80 106,382
Mar 21, 2024 110.90 113.30 105.00 107.10 107.10 140,900
Mar 20, 2024 113.40 114.70 106.00 110.90 110.90 189,998
Mar 19, 2024 101.00 110.90 96.25 108.80 108.80 264,651
Mar 18, 2024 99.60 101.10 94.70 101.00 101.00 242,563
Mar 15, 2024 92.50 94.20 90.50 91.95 91.95 60,563
Mar 14, 2024 93.80 94.40 90.00 90.70 90.70 74,206
Mar 13, 2024 92.30 101.00 91.60 93.80 93.80 100,459
Mar 12, 2024 98.00 98.00 92.05 92.60 92.60 117,549
Mar 11, 2024 98.40 101.00 95.05 98.00 98.00 148,769
Mar 8, 2024 98.70 99.95 95.30 96.50 96.50 124,721
Mar 7, 2024 95.85 101.90 91.20 98.80 98.80 111,204
Mar 6, 2024 101.90 105.00 92.50 97.00 97.00 173,106
Mar 5, 2024 100.00 107.10 98.00 101.90 101.90 230,950
Mar 4, 2024 92.50 99.95 90.90 99.95 99.95 329,311
Mar 1, 2024 86.50 91.00 85.15 90.90 90.90 112,884
Feb 29, 2024 85.00 88.30 82.80 86.25 86.25 110,005
Feb 28, 2024 86.95 92.40 82.65 85.60 85.60 160,158
Feb 27, 2024 96.60 98.40 87.50 88.05 88.05 248,293
Feb 26, 2024 98.40 98.50 90.70 96.35 96.35 384,819
Feb 23, 2024 85.80 89.65 85.00 89.65 89.65 332,688
Feb 22, 2024 79.75 81.50 77.00 81.50 81.50 147,121
Feb 21, 2024 81.40 82.00 78.70 79.95 79.95 118,569
Feb 20, 2024 78.60 81.20 76.25 81.20 81.20 117,312
Feb 19, 2024 79.95 81.00 77.45 78.60 78.60 106,304
Feb 16, 2024 79.00 81.60 77.00 79.95 79.95 103,522
Feb 15, 2024 76.00 81.50 75.90 79.25 79.25 159,541
Feb 14, 2024 74.25 77.60 72.50 76.00 76.00 80,535
Feb 13, 2024 75.50 80.55 72.00 74.25 74.25 189,262
Feb 12, 2024 76.90 76.90 73.10 75.50 75.50 172,701
Feb 9, 2024 76.90 79.25 75.00 76.90 76.90 134,112
Feb 8, 2024 72.10 79.15 70.80 76.90 76.90 213,194
Feb 7, 2024 72.00 75.90 70.95 72.15 72.15 101,193
Feb 6, 2024 72.90 73.50 71.00 72.65 72.65 83,655
Feb 5, 2024 72.00 74.55 72.00 72.95 72.95 71,810
Feb 2, 2024 75.55 76.50 72.50 74.55 74.55 75,628
Feb 1, 2024 72.45 76.00 69.35 75.55 75.55 131,990
Jan 31, 2024 70.00 73.20 68.05 71.00 71.00 125,000
Jan 30, 2024 71.25 72.35 68.25 69.30 69.30 125,565
Jan 29, 2024 71.00 75.10 69.15 71.25 71.25 199,510
Jan 26, 2024 67.00 72.50 65.45 71.00 71.00 108,304
Jan 25, 2024 64.00 67.55 63.00 67.00 67.00 153,635
Jan 24, 2024 63.30 65.45 62.50 63.85 63.85 74,631
Jan 23, 2024 62.00 64.95 60.15 63.30 63.30 119,439
Jan 22, 2024 62.10 63.70 60.00 62.00 62.00 73,314
Jan 19, 2024 60.00 63.90 58.60 62.35 62.35 79,161
Jan 18, 2024 61.50 62.05 58.60 60.70 60.70 141,448
Jan 17, 2024 56.50 62.35 55.95 62.35 62.35 200,483
Jan 16, 2024 56.40 57.25 55.05 56.70 56.70 47,253
Jan 15, 2024 55.00 57.45 55.00 56.45 56.45 49,396
Jan 12, 2024 58.85 58.85 55.25 56.10 56.10 59,932
Jan 11, 2024 56.70 56.90 55.25 56.15 56.15 43,271
Jan 10, 2024 55.80 57.50 53.75 56.70 56.70 66,574
Jan 9, 2024 57.95 57.95 55.50 56.00 56.00 33,897
Jan 8, 2024 56.50 58.00 56.00 57.90 57.90 59,650
Jan 5, 2024 57.50 57.85 55.70 56.50 56.50 43,257
Jan 4, 2024 56.00 57.30 55.30 56.85 56.85 37,739
Jan 3, 2024 58.50 58.50 56.10 56.60 56.60 44,007
Jan 2, 2024 56.05 59.45 55.50 58.65 58.65 69,151
Dec 29, 2023 3.84 Dividend
Dec 29, 2023 53.85 57.00 52.00 56.30 56.30 51,041
Dec 28, 2023 52.50 56.15 50.65 53.85 50.01 70,516
Dec 27, 2023 51.00 55.00 48.48 53.20 49.41 67,816
Dec 26, 2023 48.46 52.00 47.98 51.00 47.36 49,080
Dec 25, 2023 52.50 52.50 47.50 48.46 45.00 49,111
Dec 22, 2023 53.20 54.20 51.25 52.50 48.76 51,872
Dec 21, 2023 52.50 54.35 51.00 53.20 49.41 74,940
Dec 20, 2023 55.55 56.60 52.50 52.50 48.76 55,818
Dec 19, 2023 57.40 57.75 54.60 55.55 51.59 56,654
Dec 18, 2023 58.60 60.00 56.00 57.40 53.31 86,478
Dec 15, 2023 56.75 58.90 56.10 58.90 54.70 63,828
Dec 14, 2023 56.05 58.30 55.40 56.20 52.19 60,139
Dec 13, 2023 59.70 59.95 55.80 56.05 52.05 96,142
Dec 12, 2023 60.10 60.95 58.30 59.70 55.44 73,508
Dec 11, 2023 62.90 63.00 58.50 60.10 55.81 118,872
Dec 8, 2023 64.00 64.05 62.45 63.00 58.51 76,558
Dec 7, 2023 65.25 65.50 62.00 64.00 59.44 105,941
Dec 6, 2023 64.90 68.10 64.50 65.25 60.60 133,342
Dec 5, 2023 64.15 66.00 63.50 64.90 60.27 110,222
Dec 4, 2023 66.00 67.75 63.40 63.50 58.97 127,689
Dec 1, 2023 68.00 68.75 64.40 65.10 60.46 137,273
Nov 30, 2023 68.50 72.25 67.00 68.00 63.15 190,240
Nov 29, 2023 72.00 76.15 70.00 70.80 65.75 269,335
Nov 28, 2023 67.15 72.80 64.40 72.00 66.87 281,406
Nov 27, 2023 64.50 68.05 64.30 67.15 62.36 294,057
Nov 24, 2023 62.20 64.50 61.50 63.25 58.74 131,633
Nov 23, 2023 62.05 64.70 61.95 62.20 57.76 167,467
Nov 22, 2023 65.00 65.35 61.00 63.35 58.83 229,464
Nov 21, 2023 62.90 67.40 62.00 65.90 61.20 385,805
Nov 20, 2023 64.45 65.15 62.50 62.95 58.46 211,916
Nov 17, 2023 64.80 66.00 61.60 64.70 60.09 277,794
Nov 16, 2023 65.15 68.90 65.15 65.55 60.88 302,532
Nov 15, 2023 62.50 72.00 61.60 70.80 65.75 504,439
Nov 14, 2023 72.00 72.80 66.80 66.80 62.04 472,000
Nov 13, 2023 77.55 83.00 71.45 74.20 68.91 600,321
Nov 10, 2023 79.30 86.50 71.65 77.55 72.02 836,462
Nov 9, 2023 72.00 78.85 71.75 78.85 73.23 676,019
Nov 8, 2023 65.30 71.70 65.20 71.70 66.59 601,508
Nov 7, 2023 60.90 65.20 60.85 65.20 60.55 514,208
Nov 6, 2023 54.40 59.30 54.30 59.30 55.07 329,557
Nov 3, 2023 53.20 54.50 50.60 53.95 50.10 67,444
Nov 2, 2023 53.00 54.00 50.95 53.20 49.41 59,247
Nov 1, 2023 53.00 54.15 49.40 51.85 48.15 96,319
Oct 31, 2023 55.35 56.30 53.00 53.80 49.96 131,539
Oct 30, 2023 51.00 56.30 50.10 56.30 52.29 223,522
Oct 27, 2023 51.10 52.00 48.56 51.20 47.55 70,519
Oct 26, 2023 49.02 52.05 47.00 51.20 47.55 81,802
Oct 25, 2023 53.05 53.75 49.00 50.45 46.85 109,092
Oct 24, 2023 50.10 53.85 49.66 53.05 49.27 137,629
Oct 23, 2023 46.88 51.00 44.84 49.34 45.82 100,238