TipRanks
Go Ultimate55% OFF

Pergamon Status Dis Ticaret A.S. (PSDTC) Historical Prices

TR:PSDTC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202657.9061.8556.0056.0056.00-1.75%362,0950.79
Oct 29, 202657.0058.7056.0057.0057.00+0.00%00.00
Oct 28, 202656.0058.7056.0057.0057.00-0.87%101,2160.21
Oct 27, 202660.6561.0057.4557.5057.50-5.12%157,1910.31
Oct 26, 202661.6563.9060.2560.6060.60-1.70%180,9570.35
Oct 23, 202660.0064.4058.0561.6561.65+1.90%565,3661.08
Oct 22, 202666.6066.8060.2560.5060.50-8.33%281,0370.54
Oct 21, 202673.2573.2566.0066.0066.00-9.96%444,9580.86
Oct 20, 202679.1579.1572.2573.3073.30-4.18%335,7000.65
Oct 19, 202678.9582.8576.2576.5076.50-3.16%454,1540.89
Oct 16, 202683.1083.1077.4579.0079.00-5.50%270,2500.53
Oct 15, 202683.0089.5082.3583.6083.60+0.72%621,5521.25
Oct 14, 202685.6585.6582.6583.0083.00-2.12%133,6910.27
Oct 13, 202684.7087.0084.4584.8084.80+0.12%151,9320.31
Oct 12, 202686.0089.3084.5084.7084.70-1.51%408,5050.83
Oct 09, 202686.8090.0082.5586.0086.00-0.64%333,2450.68
Oct 08, 202687.3090.8585.9086.5586.55-0.86%321,8290.66
Oct 07, 202691.5593.6586.5087.3087.30-5.62%262,3650.54
Oct 06, 202690.3596.2588.9592.5092.50+2.38%535,9971.12
Oct 05, 2026100.10102.3089.0590.3590.35-8.46%517,4791.09
Oct 02, 2026100.80105.8096.1598.7098.70-1.05%569,9051.21
Oct 01, 202695.40104.4094.8099.7599.75+3.37%545,5501.17
Sep 30, 202693.55100.6090.0596.5096.50+2.01%925,0941.95
Sep 29, 202686.0094.6081.7594.6094.60+10.00%638,3921.30
Sep 28, 202692.0096.1586.0086.0086.00-8.46%199,0970.40
Sep 25, 202698.8098.8091.8593.9593.95+0.43%221,0090.45
Sep 24, 2026100.00105.5092.6593.5593.55-8.01%442,6610.91
Sep 23, 2026102.70108.00101.60101.70101.70+0.10%560,5311.18
Sep 22, 202683.25101.6083.25101.60101.60+9.90%1,517,5033.35
Sep 21, 202694.0598.5592.4592.4592.45-9.98%67,9580.15
Sep 18, 2026102.90106.00102.70102.70102.70-9.99%235,6160.52
Sep 17, 2026114.10121.10114.10114.10114.10-9.94%367,3290.82
Sep 16, 2026137.50138.30123.00126.70126.70-7.25%271,2360.61
Sep 15, 2026142.00145.00136.60136.60136.60-3.60%230,5390.52
Sep 14, 2026144.00145.90141.10141.70141.70-2.28%106,0920.24
Sep 11, 2026146.60147.40143.70145.00145.00-1.09%201,6200.46
Sep 10, 2026148.00150.50145.10146.60146.60-0.95%164,0310.37
Sep 09, 2026150.90151.40145.50148.00148.00-1.99%264,9230.61
Sep 08, 2026150.90152.00148.10151.00151.00+0.07%212,0130.49
Sep 07, 2026151.70154.50150.00150.90150.90+0.47%265,4770.62
Sep 04, 2026162.90163.00149.40150.20150.20-7.00%566,2591.35
Sep 03, 2026162.00168.20159.20161.50161.50-0.98%328,8200.79
Sep 02, 2026168.90175.00163.10163.10163.10-3.78%407,1641.00
Sep 01, 2026174.30175.70164.50169.50169.50-2.75%406,3961.01
Aug 31, 2026190.00196.30174.30174.30174.30-5.68%1,110,3602.88
Aug 28, 2026168.00184.80168.00184.80184.80+10.00%1,207,6123.29
Aug 27, 2026158.00171.40158.00168.00168.00+6.06%556,3341.55
Aug 26, 2026160.50162.20157.00158.40158.40-1.00%308,8050.87
Aug 25, 2026157.10166.00151.60160.00160.00+1.20%661,0151.92
Aug 24, 2026162.00168.90156.00158.10158.10+1.02%876,2572.65