PSDTC
PERGAMON STATUS DIŞ TİCARET A.Ş.
17:42:27
120.4 ₺
-0.100 (%-0.08)
Önceki Kapanış: 120.5·
Volatilite: 2.240
Düşük₺118.2
Yüksek₺120.9
Piyasa Verileri
Spot Piyasa
A:119.3
S:120.4
Önceki haftaya göre (WoW)
+0.84%
Önceki aya göre (MoM)
-4.37%
Yılbaşından bugüne (YTD)
-14.37%
Önceki yıla göre (YoY)
+21.12%
PSDTC: PERGAMON STATUS DIŞ TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,7707
KAPANIŞ 1,7674
En Düşük
DÜŞÜK 1,587
En Yüksek
YÜKSEK 2,1175
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,7044 | 1,7174 | 1,674 | 1,687 |
| 20.06.2017 | 1,6913 | 1,6957 | 1,6654 | 1,6654 |
| 21.06.2017 | 1,6697 | 1,6826 | 1,6522 | 1,6609 |
| 22.06.2017 | 1,6697 | 1,6697 | 1,6349 | 1,6479 |
| 27.06.2017 | 1,6566 | 1,7174 | 1,6436 | 1,6826 |
| 28.06.2017 | 1,6826 | 1,7132 | 1,6522 | 1,6654 |
| 29.06.2017 | 1,6654 | 1,6826 | 1,6436 | 1,6522 |
| 02.07.2017 | 1,6522 | 1,6913 | 1,6305 | 1,6609 |
| 03.07.2017 | 1,674 | 1,674 | 1,6479 | 1,6479 |
| 04.07.2017 | 1,6566 | 1,6654 | 1,6175 | 1,6261 |
| 05.07.2017 | 1,6349 | 1,6349 | 1,6175 | 1,6175 |
| 06.07.2017 | 1,6305 | 1,6305 | 1,587 | 1,6044 |
| 09.07.2017 | 1,6044 | 1,687 | 1,5912 | 1,6349 |
| 10.07.2017 | 1,687 | 1,687 | 1,6261 | 1,6436 |
| 11.07.2017 | 1,6349 | 1,6522 | 1,6088 | 1,6088 |
| 12.07.2017 | 1,6175 | 1,6305 | 1,6044 | 1,6088 |
| 13.07.2017 | 1,6044 | 1,6261 | 1,587 | 1,6088 |
| 16.07.2017 | 1,6131 | 1,6261 | 1,6044 | 1,6044 |
| 17.07.2017 | 1,6131 | 1,6219 | 1,5912 | 1,6131 |
| 18.07.2017 | 1,6175 | 1,6479 | 1,6131 | 1,6261 |
| 19.07.2017 | 1,6349 | 1,6522 | 1,6261 | 1,6436 |
| 20.07.2017 | 1,6479 | 1,7044 | 1,6436 | 1,6826 |
| 23.07.2017 | 1,6957 | 1,7044 | 1,6654 | 1,674 |
| 24.07.2017 | 1,6697 | 1,761 | 1,6654 | 1,761 |
| 25.07.2017 | 1,761 | 1,7826 | 1,7044 | 1,7566 |
| 26.07.2017 | 1,7697 | 1,787 | 1,7521 | 1,761 |
| 27.07.2017 | 1,7697 | 1,7956 | 1,7521 | 1,761 |
| 30.07.2017 | 1,7739 | 1,7739 | 1,7478 | 1,761 |
| 31.07.2017 | 1,761 | 1,7653 | 1,7132 | 1,7174 |
| 01.08.2017 | 1,7218 | 1,7521 | 1,7174 | 1,7521 |
| 02.08.2017 | 1,7521 | 1,7826 | 1,7478 | 1,7653 |
| 03.08.2017 | 1,7653 | 1,7739 | 1,7521 | 1,7521 |
| 06.08.2017 | 1,761 | 1,7739 | 1,7392 | 1,7653 |
| 07.08.2017 | 1,7653 | 1,7956 | 1,7478 | 1,7784 |
| 08.08.2017 | 1,7697 | 1,8566 | 1,761 | 1,8349 |
| 09.08.2017 | 1,8479 | 1,8652 | 1,8044 | 1,8479 |
| 10.08.2017 | 1,8479 | 1,8608 | 1,8 | 1,8219 |
| 13.08.2017 | 1,8306 | 1,8522 | 1,8174 | 1,8219 |
| 14.08.2017 | 1,8479 | 1,8479 | 1,7392 | 1,7392 |
| 15.08.2017 | 1,7566 | 1,7653 | 1,7087 | 1,7434 |
| 16.08.2017 | 1,7478 | 1,7653 | 1,7306 | 1,7349 |
| 17.08.2017 | 1,7306 | 1,7306 | 1,6957 | 1,7044 |
| 20.08.2017 | 1,7132 | 1,7349 | 1,7044 | 1,7306 |
| 21.08.2017 | 1,7349 | 1,7521 | 1,6957 | 1,7261 |
| 22.08.2017 | 1,7392 | 1,7392 | 1,6957 | 1,7044 |
| 23.08.2017 | 1,7132 | 1,7132 | 1,6957 | 1,7087 |
| 24.08.2017 | 1,7132 | 1,7218 | 1,687 | 1,7087 |
| 27.08.2017 | 1,7174 | 1,7174 | 1,6957 | 1,7087 |
| 28.08.2017 | 1,7218 | 1,7218 | 1,6913 | 1,7087 |
| 30.08.2017 | 1,7174 | 1,7392 | 1,7174 | 1,7306 |
| 04.09.2017 | 1,7306 | 1,8 | 1,7306 | 1,7956 |
| 05.09.2017 | 1,7956 | 1,8044 | 1,7697 | 1,7956 |
| 06.09.2017 | 1,7956 | 1,8044 | 1,7478 | 1,761 |
| 07.09.2017 | 1,761 | 1,7826 | 1,7218 | 1,7306 |
| 10.09.2017 | 1,7392 | 1,7392 | 1,7087 | 1,7174 |
| 11.09.2017 | 1,7218 | 1,7478 | 1,7087 | 1,7174 |
| 12.09.2017 | 1,7261 | 1,7521 | 1,7174 | 1,7392 |
| 13.09.2017 | 1,7434 | 1,7697 | 1,7218 | 1,7478 |
| 14.09.2017 | 1,7349 | 1,7653 | 1,7306 | 1,7392 |
| 17.09.2017 | 1,7392 | 1,7521 | 1,7306 | 1,7392 |
| 18.09.2017 | 1,7349 | 1,761 | 1,7044 | 1,7306 |
| 19.09.2017 | 1,7392 | 1,7653 | 1,7218 | 1,7653 |
| 20.09.2017 | 1,7566 | 1,787 | 1,6088 | 1,6305 |
| 21.09.2017 | 1,6261 | 1,6522 | 1,6088 | 1,6349 |
| 24.09.2017 | 1,6349 | 1,6349 | 1,587 | 1,6001 |
| 25.09.2017 | 1,6088 | 1,6609 | 1,6044 | 1,6392 |
| 26.09.2017 | 1,6479 | 1,6479 | 1,5956 | 1,6044 |
| 27.09.2017 | 1,6001 | 1,6783 | 1,5956 | 1,6697 |
| 28.09.2017 | 1,6826 | 1,7132 | 1,6566 | 1,6783 |
| 01.10.2017 | 1,6957 | 1,7653 | 1,6957 | 1,7566 |
| 02.10.2017 | 1,761 | 1,787 | 1,7306 | 1,7392 |
| 03.10.2017 | 1,7478 | 1,7478 | 1,6913 | 1,7306 |
| 04.10.2017 | 1,7306 | 1,7521 | 1,7132 | 1,7478 |
| 05.10.2017 | 1,7521 | 1,761 | 1,6957 | 1,7132 |
| 08.10.2017 | 1,6261 | 1,6826 | 1,6261 | 1,6826 |
| 09.10.2017 | 1,7087 | 1,7087 | 1,6826 | 1,7044 |
| 10.10.2017 | 1,6957 | 1,7306 | 1,6957 | 1,7174 |
| 11.10.2017 | 1,7306 | 1,7521 | 1,7261 | 1,7349 |
| 12.10.2017 | 1,7349 | 1,7521 | 1,7132 | 1,7218 |
| 15.10.2017 | 1,7218 | 1,7521 | 1,7 | 1,7087 |
| 16.10.2017 | 1,7306 | 1,7306 | 1,7087 | 1,7087 |
| 17.10.2017 | 1,7132 | 1,7306 | 1,7087 | 1,7174 |
| 18.10.2017 | 1,7349 | 1,7392 | 1,7132 | 1,7306 |
| 19.10.2017 | 1,7392 | 1,7434 | 1,7 | 1,7306 |
| 22.10.2017 | 1,7392 | 1,8087 | 1,7087 | 1,7392 |
| 23.10.2017 | 1,7566 | 1,8696 | 1,7392 | 1,8 |
| 24.10.2017 | 1,8219 | 1,8349 | 1,7826 | 1,8219 |
| 25.10.2017 | 1,8263 | 1,8306 | 1,7826 | 1,7826 |
| 26.10.2017 | 1,7784 | 1,8 | 1,7478 | 1,7784 |
| 29.10.2017 | 1,787 | 1,8044 | 1,761 | 1,8044 |
| 30.10.2017 | 1,8174 | 1,8696 | 1,8044 | 1,8306 |
| 31.10.2017 | 1,8479 | 1,8608 | 1,813 | 1,8263 |
| 01.11.2017 | 1,8392 | 1,8392 | 1,8 | 1,8044 |
| 02.11.2017 | 1,8219 | 1,8219 | 1,7566 | 1,8 |
| 05.11.2017 | 1,8 | 1,8436 | 1,7826 | 1,8087 |
| 06.11.2017 | 1,8174 | 1,8174 | 1,7566 | 1,7913 |
| 07.11.2017 | 1,8 | 1,8 | 1,7697 | 1,7826 |
| 08.11.2017 | 1,787 | 1,787 | 1,7566 | 1,7739 |
| 09.11.2017 | 1,7784 | 1,7956 | 1,761 | 1,7784 |
| 12.11.2017 | 1,7826 | 2,0609 | 1,7697 | 2 |
| 13.11.2017 | 2,0261 | 2,1175 | 1,9348 | 1,9348 |
| 14.11.2017 | 1,9523 | 2,0175 | 1,8958 | 1,9696 |
| 15.11.2017 | 1,9696 | 2,0914 | 1,948 | 2,0436 |
| 16.11.2017 | 2,0565 | 2,0565 | 1,9218 | 1,948 |
| 19.11.2017 | 1,9696 | 1,9696 | 1,8306 | 1,8479 |
| 20.11.2017 | 1,8044 | 1,9392 | 1,7697 | 1,9045 |
| 21.11.2017 | 1,9131 | 1,9348 | 1,8436 | 1,8608 |
| 22.11.2017 | 1,8739 | 1,8914 | 1,8436 | 1,8783 |
| 23.11.2017 | 1,8871 | 1,9218 | 1,8522 | 1,8958 |
| 26.11.2017 | 1,8958 | 1,9131 | 1,8436 | 1,8566 |
| 27.11.2017 | 1,8566 | 1,9087 | 1,813 | 1,8306 |
| 28.11.2017 | 1,8306 | 1,8392 | 1,8044 | 1,8349 |
| 29.11.2017 | 1,8392 | 1,8522 | 1,8174 | 1,8263 |
| 30.11.2017 | 1,8306 | 1,8392 | 1,8174 | 1,8263 |
| 03.12.2017 | 1,8306 | 1,8652 | 1,813 | 1,8479 |
| 04.12.2017 | 1,8652 | 1,9218 | 1,8436 | 1,8783 |
| 05.12.2017 | 1,8871 | 1,9045 | 1,8566 | 1,8739 |
| 06.12.2017 | 1,8652 | 1,8826 | 1,8479 | 1,8739 |
| 07.12.2017 | 1,8826 | 1,8914 | 1,8522 | 1,8739 |
| 10.12.2017 | 1,8783 | 1,8914 | 1,8566 | 1,8783 |
| 11.12.2017 | 1,8783 | 1,8826 | 1,8479 | 1,8522 |
| 12.12.2017 | 1,8479 | 1,8914 | 1,8219 | 1,8392 |
| 13.12.2017 | 1,8263 | 1,8739 | 1,8263 | 1,8652 |
| 14.12.2017 | 1,8566 | 2,0479 | 1,8566 | 1,9348 |
| 17.12.2017 | 1,9392 | 2 | 1,9131 | 1,9348 |
| 18.12.2017 | 1,9435 | 1,948 | 1,8914 | 1,9131 |
| 19.12.2017 | 1,9261 | 1,9435 | 1,8826 | 1,9435 |
| 20.12.2017 | 1,9435 | 1,9957 | 1,8914 | 1,987 |
| 21.12.2017 | 1,987 | 2,0044 | 1,9087 | 1,9218 |
| 24.12.2017 | 1,9566 | 1,9566 | 1,9131 | 1,9435 |
| 25.12.2017 | 1,9435 | 1,9523 | 1,9174 | 1,9305 |
| 26.12.2017 | 1,9305 | 1,9392 | 1,9131 | 1,9348 |
| 27.12.2017 | 1,9218 | 1,974 | 1,9131 | 1,9435 |
| 28.12.2017 | 1,9392 | 1,9523 | 1,761 | 1,9261 |