PSDTC
PERGAMON STATUS DIŞ TİCARET A.Ş.
18:05:18
118.9 ₺
-1.600 (%-1.33)
Önceki Kapanış: 120.5·
Volatilite: 2.240
Düşük₺118.2
Yüksek₺120.9
Piyasa Verileri
Spot Piyasa
A:118.9
S:120
Önceki haftaya göre (WoW)
-0.42%
Önceki aya göre (MoM)
-5.56%
Yılbaşından bugüne (YTD)
-15.43%
Önceki yıla göre (YoY)
+19.61%
PSDTC: PERGAMON STATUS DIŞ TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,8312
KAPANIŞ 4,8286
En Düşük
DÜŞÜK 4,1493
En Yüksek
YÜKSEK 6,6108
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 4,5012 | 4,5414 | 4,4257 | 4,461 |
| 02.01.2019 | 4,461 | 4,6571 | 4,4257 | 4,4257 |
| 03.01.2019 | 4,4257 | 4,5263 | 4,3302 | 4,4508 |
| 06.01.2019 | 4,4156 | 4,4862 | 4,3754 | 4,4508 |
| 07.01.2019 | 4,466 | 4,5263 | 4,456 | 4,5112 |
| 08.01.2019 | 4,5213 | 4,6219 | 4,461 | 4,5263 |
| 09.01.2019 | 4,5515 | 4,5565 | 4,4308 | 4,476 |
| 10.01.2019 | 4,5161 | 4,6017 | 4,4459 | 4,5213 |
| 13.01.2019 | 4,5063 | 4,5565 | 4,4308 | 4,461 |
| 14.01.2019 | 4,461 | 4,5213 | 4,3906 | 4,4006 |
| 15.01.2019 | 4,4359 | 4,4408 | 4,3754 | 4,4106 |
| 16.01.2019 | 4,4106 | 4,4962 | 4,4106 | 4,456 |
| 17.01.2019 | 4,461 | 4,5012 | 4,4156 | 4,5012 |
| 20.01.2019 | 4,5012 | 4,5515 | 4,4508 | 4,456 |
| 21.01.2019 | 4,461 | 4,7174 | 4,4257 | 4,5263 |
| 22.01.2019 | 4,5617 | 4,5916 | 4,5161 | 4,5617 |
| 23.01.2019 | 4,5765 | 4,7779 | 4,5565 | 4,6269 |
| 24.01.2019 | 4,6319 | 4,7727 | 4,6017 | 4,7326 |
| 27.01.2019 | 4,7527 | 4,9136 | 4,7274 | 4,8281 |
| 28.01.2019 | 4,823 | 4,9287 | 4,6269 | 4,833 |
| 29.01.2019 | 4,8382 | 4,8382 | 4,4006 | 4,7427 |
| 30.01.2019 | 4,7527 | 4,8432 | 4,6371 | 4,7527 |
| 31.01.2019 | 4,7274 | 4,7527 | 4,6319 | 4,6873 |
| 03.02.2019 | 4,7226 | 4,7226 | 4,5765 | 4,6419 |
| 04.02.2019 | 4,6822 | 4,7476 | 4,6219 | 4,6822 |
| 05.02.2019 | 4,6973 | 4,7427 | 4,6219 | 4,7073 |
| 06.02.2019 | 4,7274 | 4,7274 | 4,6017 | 4,6772 |
| 07.02.2019 | 4,652 | 4,7274 | 4,6419 | 4,6419 |
| 10.02.2019 | 4,6419 | 4,7024 | 4,6419 | 4,6923 |
| 11.02.2019 | 4,6822 | 5,1198 | 4,6822 | 4,9488 |
| 12.02.2019 | 4,979 | 5,0092 | 4,7326 | 4,798 |
| 13.02.2019 | 4,788 | 4,8784 | 4,5314 | 4,7024 |
| 14.02.2019 | 5,0293 | 5,5171 | 4,7024 | 5,2907 |
| 17.02.2019 | 5,3512 | 5,4165 | 5,16 | 5,1901 |
| 18.02.2019 | 5,2203 | 5,2556 | 5,0645 | 5,1047 |
| 19.02.2019 | 5,1098 | 5,2254 | 5,0041 | 5,0041 |
| 20.02.2019 | 5,0293 | 5,2053 | 4,9739 | 5,0695 |
| 21.02.2019 | 5,1198 | 5,1801 | 5,0493 | 5,1098 |
| 24.02.2019 | 5,1146 | 5,1752 | 5,0795 | 5,0997 |
| 25.02.2019 | 5,1299 | 5,2053 | 5,0896 | 5,1953 |
| 26.02.2019 | 5,2053 | 5,321 | 5,1501 | 5,2405 |
| 27.02.2019 | 5,2607 | 5,2807 | 5,1852 | 5,2303 |
| 28.02.2019 | 5,2303 | 5,3058 | 5,1047 | 5,2907 |
| 03.03.2019 | 4,7476 | 5,1198 | 4,7476 | 4,9388 |
| 04.03.2019 | 5,2807 | 5,7533 | 5,2807 | 5,492 |
| 05.03.2019 | 5,492 | 5,492 | 5,2907 | 5,4064 |
| 06.03.2019 | 5,4064 | 5,4064 | 5,2303 | 5,2607 |
| 07.03.2019 | 5,2607 | 5,331 | 4,8029 | 5,2303 |
| 10.03.2019 | 5,3159 | 5,331 | 5,0293 | 5,1047 |
| 11.03.2019 | 5,1047 | 5,1549 | 4,989 | 5,0293 |
| 12.03.2019 | 5,0293 | 5,0544 | 4,9589 | 5,0293 |
| 13.03.2019 | 5,0293 | 5,0444 | 4,9991 | 5,0243 |
| 14.03.2019 | 5,0293 | 5,0293 | 5,0092 | 5,0141 |
| 17.03.2019 | 5,0243 | 5,2758 | 5,0141 | 5,0293 |
| 18.03.2019 | 5,0293 | 5,0444 | 4,994 | 5,0141 |
| 19.03.2019 | 5,0092 | 5,0192 | 4,9085 | 4,9187 |
| 20.03.2019 | 4,9187 | 4,9437 | 4,8784 | 4,9388 |
| 21.03.2019 | 4,9388 | 4,9388 | 4,6873 | 4,7073 |
| 24.03.2019 | 4,7274 | 4,7779 | 4,6319 | 4,6822 |
| 25.03.2019 | 4,7024 | 4,7274 | 4,461 | 4,461 |
| 26.03.2019 | 4,5213 | 4,5765 | 4,1493 | 4,3554 |
| 27.03.2019 | 4,4006 | 4,5263 | 4,3251 | 4,5161 |
| 28.03.2019 | 4,5161 | 4,5515 | 4,4006 | 4,5263 |
| 31.03.2019 | 4,5263 | 4,6269 | 4,4257 | 4,5263 |
| 01.04.2019 | 4,5161 | 4,5765 | 4,471 | 4,4962 |
| 02.04.2019 | 4,5213 | 4,5414 | 4,4508 | 4,5012 |
| 03.04.2019 | 4,5112 | 4,5465 | 4,476 | 4,5263 |
| 04.04.2019 | 4,5765 | 4,5765 | 4,4962 | 4,5063 |
| 07.04.2019 | 4,5161 | 4,5263 | 4,4156 | 4,4156 |
| 08.04.2019 | 4,5012 | 4,8633 | 4,4106 | 4,6269 |
| 09.04.2019 | 4,9747 | 5,299 | 4,7979 | 5,2548 |
| 10.04.2019 | 5,2696 | 5,3064 | 4,9379 | 5,196 |
| 11.04.2019 | 5,1884 | 5,2474 | 5,019 | 5,1516 |
| 14.04.2019 | 5,159 | 5,196 | 5,0559 | 5,0779 |
| 15.04.2019 | 5,0779 | 5,159 | 5,019 | 5,0484 |
| 16.04.2019 | 5,0337 | 5,1146 | 4,9821 | 5,0852 |
| 17.04.2019 | 5,0559 | 5,0632 | 4,9969 | 5,0337 |
| 18.04.2019 | 5,0337 | 5,0484 | 4,9894 | 5,0411 |
| 21.04.2019 | 5,0411 | 5,196 | 5,0116 | 5,1222 |
| 23.04.2019 | 5,1074 | 5,2843 | 5,1074 | 5,2326 |
| 24.04.2019 | 5,2843 | 5,299 | 5,159 | 5,2253 |
| 25.04.2019 | 5,2253 | 5,2696 | 5,1663 | 5,218 |
| 28.04.2019 | 5,218 | 5,2326 | 5,159 | 5,2106 |
| 29.04.2019 | 5,159 | 5,2326 | 5,1074 | 5,1074 |
| 01.05.2019 | 5,0852 | 5,1074 | 4,9379 | 5,0484 |
| 02.05.2019 | 4,9747 | 5,0411 | 4,9747 | 5,0116 |
| 05.05.2019 | 4,9599 | 4,9599 | 4,8053 | 4,9305 |
| 06.05.2019 | 4,8053 | 4,8716 | 4,7609 | 4,8568 |
| 07.05.2019 | 4,82 | 4,82 | 4,6727 | 4,7904 |
| 08.05.2019 | 4,8053 | 4,8494 | 4,6284 | 4,68 |
| 09.05.2019 | 4,68 | 4,6947 | 4,5767 | 4,6578 |
| 12.05.2019 | 4,6578 | 4,6578 | 4,422 | 4,4294 |
| 13.05.2019 | 4,4514 | 4,4662 | 4,3334 | 4,3925 |
| 14.05.2019 | 4,422 | 4,7904 | 4,3925 | 4,4736 |
| 15.05.2019 | 4,4957 | 4,5324 | 4,4146 | 4,4367 |
| 16.05.2019 | 4,5178 | 4,5694 | 4,4367 | 4,4441 |
| 19.05.2019 | 4,422 | 4,5988 | 4,4146 | 4,54 |
| 20.05.2019 | 4,6136 | 4,6136 | 4,4588 | 4,4957 |
| 21.05.2019 | 4,4809 | 4,5252 | 4,4367 | 4,4588 |
| 22.05.2019 | 4,4662 | 4,4884 | 4,1494 | 4,4662 |
| 23.05.2019 | 4,4662 | 4,4957 | 4,422 | 4,4809 |
| 26.05.2019 | 4,4809 | 4,5694 | 4,4367 | 4,4736 |
| 27.05.2019 | 4,5619 | 4,6578 | 4,4809 | 4,5104 |
| 28.05.2019 | 4,5324 | 4,5324 | 4,4294 | 4,4957 |
| 29.05.2019 | 4,4441 | 4,5547 | 4,4441 | 4,54 |
| 30.05.2019 | 4,4957 | 4,5324 | 4,4588 | 4,5032 |
| 02.06.2019 | 4,5324 | 4,6063 | 4,5032 | 4,5324 |
| 06.06.2019 | 4,6063 | 4,7463 | 4,54 | 4,6873 |
| 09.06.2019 | 4,7168 | 4,7168 | 4,6357 | 4,6727 |
| 10.06.2019 | 4,6727 | 4,68 | 4,621 | 4,6505 |
| 11.06.2019 | 4,6431 | 4,901 | 4,621 | 4,6873 |
| 12.06.2019 | 4,6873 | 4,6873 | 4,5473 | 4,5547 |
| 13.06.2019 | 4,5252 | 4,6431 | 4,422 | 4,5547 |
| 16.06.2019 | 4,5547 | 4,5547 | 4,422 | 4,5104 |
| 17.06.2019 | 4,5178 | 4,5324 | 4,422 | 4,4809 |
| 18.06.2019 | 4,4957 | 4,5619 | 4,4367 | 4,4809 |
| 19.06.2019 | 4,5324 | 4,5324 | 4,4367 | 4,4809 |
| 20.06.2019 | 4,4809 | 4,4884 | 4,422 | 4,4588 |
| 23.06.2019 | 4,4736 | 4,5178 | 4,4294 | 4,4957 |
| 24.06.2019 | 4,4662 | 4,4957 | 4,4662 | 4,4809 |
| 25.06.2019 | 4,4809 | 4,54 | 4,4588 | 4,4884 |
| 26.06.2019 | 4,4957 | 4,5473 | 4,4588 | 4,4957 |
| 27.06.2019 | 4,4809 | 4,5252 | 4,4662 | 4,5032 |
| 30.06.2019 | 4,5324 | 4,6431 | 4,5032 | 4,5547 |
| 01.07.2019 | 4,6284 | 4,6431 | 4,5324 | 4,6063 |
| 02.07.2019 | 4,6578 | 4,6652 | 4,5767 | 4,6284 |
| 03.07.2019 | 4,5988 | 4,6431 | 4,5178 | 4,5841 |
| 04.07.2019 | 4,5841 | 4,6063 | 4,5547 | 4,5767 |
| 07.07.2019 | 4,5473 | 4,5473 | 4,4957 | 4,5104 |
| 08.07.2019 | 4,54 | 4,54 | 4,4441 | 4,4441 |
| 09.07.2019 | 4,4514 | 4,4957 | 4,422 | 4,4514 |
| 10.07.2019 | 4,4514 | 4,4884 | 4,4367 | 4,4662 |
| 11.07.2019 | 4,4662 | 4,5619 | 4,4588 | 4,5619 |
| 15.07.2019 | 4,6431 | 4,6431 | 4,5547 | 4,5915 |
| 16.07.2019 | 4,5988 | 5,0484 | 4,5694 | 5,0411 |
| 17.07.2019 | 4,8863 | 5,1222 | 4,7979 | 4,9599 |
| 18.07.2019 | 5,0116 | 5,0116 | 4,879 | 4,8938 |
| 21.07.2019 | 4,8938 | 4,9379 | 4,8274 | 4,9084 |
| 22.07.2019 | 4,8716 | 5,0411 | 4,8641 | 4,9305 |
| 23.07.2019 | 4,9305 | 5,0852 | 4,7904 | 5,0779 |
| 24.07.2019 | 5,0852 | 5,1516 | 4,9674 | 4,9821 |
| 25.07.2019 | 5,0337 | 5,0411 | 4,901 | 5,019 |
| 28.07.2019 | 5,0264 | 5,1222 | 5,0116 | 5,0852 |
| 29.07.2019 | 5,0852 | 5,0852 | 5,0116 | 5,0707 |
| 30.07.2019 | 5,0559 | 5,1516 | 5,0337 | 5,1516 |
| 31.07.2019 | 5,159 | 5,3432 | 5,159 | 5,3212 |
| 01.08.2019 | 5,3579 | 5,5275 | 5,3064 | 5,439 |
| 04.08.2019 | 5,4538 | 5,5053 | 5,2326 | 5,3285 |
| 05.08.2019 | 5,3579 | 5,38 | 5,2033 | 5,2769 |
| 06.08.2019 | 5,2548 | 5,299 | 5,0116 | 5,159 |
| 07.08.2019 | 5,159 | 5,3064 | 5,1369 | 5,2106 |
| 08.08.2019 | 5,2253 | 5,2474 | 5,1222 | 5,2253 |
| 14.08.2019 | 4,879 | 4,879 | 4,3925 | 4,5252 |
| 15.08.2019 | 4,5324 | 4,7463 | 4,3483 | 4,5178 |
| 18.08.2019 | 4,5178 | 4,5473 | 4,4514 | 4,4662 |
| 19.08.2019 | 4,4957 | 4,5252 | 4,4588 | 4,4588 |
| 20.08.2019 | 4,4809 | 4,4809 | 4,422 | 4,4662 |
| 21.08.2019 | 4,4809 | 4,4809 | 4,422 | 4,4514 |
| 22.08.2019 | 4,4514 | 4,4884 | 4,4146 | 4,4884 |
| 25.08.2019 | 4,4736 | 4,5178 | 4,3999 | 4,4662 |
| 26.08.2019 | 4,4294 | 4,4957 | 4,4294 | 4,4441 |
| 27.08.2019 | 4,4809 | 4,4809 | 4,4367 | 4,4588 |
| 28.08.2019 | 4,4367 | 4,4957 | 4,422 | 4,4588 |
| 01.09.2019 | 4,4367 | 4,4884 | 4,4367 | 4,4662 |
| 02.09.2019 | 4,4662 | 4,5694 | 4,4367 | 4,5032 |
| 03.09.2019 | 4,4662 | 4,68 | 4,4662 | 4,6431 |
| 04.09.2019 | 4,6431 | 4,7168 | 4,5547 | 4,5915 |
| 05.09.2019 | 4,5915 | 4,621 | 4,5324 | 4,5694 |
| 08.09.2019 | 4,5694 | 4,6063 | 4,5324 | 4,5841 |
| 09.09.2019 | 4,5915 | 4,5915 | 4,54 | 4,5694 |
| 10.09.2019 | 4,5988 | 4,7168 | 4,5767 | 4,6431 |
| 11.09.2019 | 4,68 | 4,68 | 4,6063 | 4,6431 |
| 12.09.2019 | 4,6578 | 4,6873 | 4,6357 | 4,68 |
| 15.09.2019 | 4,6431 | 4,7904 | 4,6431 | 4,7241 |
| 16.09.2019 | 4,68 | 4,6947 | 4,5694 | 4,6063 |
| 17.09.2019 | 4,6357 | 4,6357 | 4,5547 | 4,5767 |
| 18.09.2019 | 4,5915 | 4,6063 | 4,5473 | 4,5619 |
| 19.09.2019 | 4,5915 | 4,5915 | 4,5252 | 4,5547 |
| 22.09.2019 | 4,5547 | 4,5767 | 4,54 | 4,5473 |
| 23.09.2019 | 4,5473 | 4,5841 | 4,5473 | 4,5619 |
| 24.09.2019 | 4,5619 | 4,6578 | 4,5619 | 4,621 |
| 25.09.2019 | 4,6063 | 4,8421 | 4,5915 | 4,6727 |
| 26.09.2019 | 4,6873 | 4,7537 | 4,6505 | 4,6727 |
| 29.09.2019 | 4,702 | 4,7609 | 4,6578 | 4,7315 |
| 30.09.2019 | 4,7315 | 4,7685 | 4,6947 | 4,7537 |
| 01.10.2019 | 4,7463 | 4,8274 | 4,68 | 4,7168 |
| 02.10.2019 | 4,7168 | 4,7757 | 4,6947 | 4,7315 |
| 03.10.2019 | 4,7537 | 4,7609 | 4,6947 | 4,7315 |
| 06.10.2019 | 4,7315 | 4,7463 | 4,68 | 4,68 |
| 07.10.2019 | 4,6505 | 4,68 | 4,5473 | 4,5694 |
| 08.10.2019 | 4,5841 | 4,6284 | 4,4957 | 4,5252 |
| 09.10.2019 | 4,54 | 4,5841 | 4,5104 | 4,5324 |
| 10.10.2019 | 4,5547 | 4,6063 | 4,5547 | 4,5988 |
| 13.10.2019 | 4,6063 | 4,6063 | 4,422 | 4,422 |
| 14.10.2019 | 4,4884 | 4,5694 | 4,4294 | 4,4957 |
| 15.10.2019 | 4,4367 | 4,5694 | 4,4367 | 4,5324 |
| 16.10.2019 | 4,5473 | 4,5988 | 4,4809 | 4,5252 |
| 17.10.2019 | 4,6063 | 4,7537 | 4,5694 | 4,6578 |
| 20.10.2019 | 4,6947 | 4,702 | 4,6063 | 4,6431 |
| 21.10.2019 | 4,6431 | 4,7389 | 4,5694 | 4,7168 |
| 22.10.2019 | 4,7241 | 4,7537 | 4,6727 | 4,7315 |
| 23.10.2019 | 4,7757 | 4,82 | 4,7389 | 4,7537 |
| 24.10.2019 | 4,7831 | 4,7831 | 4,6947 | 4,7241 |
| 27.10.2019 | 4,7389 | 4,7757 | 4,7093 | 4,7168 |
| 29.10.2019 | 4,7168 | 4,7168 | 4,6431 | 4,6947 |
| 30.10.2019 | 4,6727 | 4,6727 | 4,4588 | 4,4957 |
| 31.10.2019 | 4,5032 | 4,5104 | 4,4736 | 4,4809 |
| 03.11.2019 | 4,4957 | 4,6284 | 4,4736 | 4,6136 |
| 04.11.2019 | 4,621 | 4,6284 | 4,5324 | 4,5547 |
| 05.11.2019 | 4,5841 | 4,68 | 4,54 | 4,6063 |
| 06.11.2019 | 4,6431 | 4,901 | 4,621 | 4,702 |
| 07.11.2019 | 4,702 | 4,7757 | 4,68 | 4,7093 |
| 10.11.2019 | 4,7093 | 4,7463 | 4,68 | 4,7463 |
| 11.11.2019 | 4,7463 | 4,7537 | 4,702 | 4,7168 |
| 12.11.2019 | 4,7389 | 4,8421 | 4,6947 | 4,7904 |
| 13.11.2019 | 4,7537 | 4,8346 | 4,7463 | 4,8126 |
| 14.11.2019 | 4,82 | 4,8421 | 4,7831 | 4,82 |
| 17.11.2019 | 4,8568 | 4,9084 | 4,8053 | 4,8641 |
| 18.11.2019 | 4,8716 | 4,8938 | 4,8053 | 4,8641 |
| 19.11.2019 | 4,8641 | 4,901 | 4,8346 | 4,8494 |
| 20.11.2019 | 4,8494 | 5,0116 | 4,8346 | 4,8716 |
| 21.11.2019 | 4,879 | 4,9747 | 4,879 | 4,9158 |
| 24.11.2019 | 4,9453 | 5,0116 | 4,8938 | 4,9821 |
| 25.11.2019 | 5,0042 | 5,0632 | 4,7315 | 4,9894 |
| 26.11.2019 | 4,9894 | 5,3064 | 4,9821 | 5,1369 |
| 27.11.2019 | 5,1222 | 5,2917 | 5,1222 | 5,2326 |
| 28.11.2019 | 5,2326 | 5,4022 | 5,1443 | 5,1884 |
| 01.12.2019 | 5,196 | 5,2474 | 4,9379 | 5,1737 |
| 02.12.2019 | 5,1737 | 5,3653 | 5,1443 | 5,2326 |
| 03.12.2019 | 5,2843 | 5,38 | 5,2326 | 5,3285 |
| 04.12.2019 | 5,38 | 5,5569 | 5,3653 | 5,4612 |
| 05.12.2019 | 5,4612 | 5,5422 | 5,3064 | 5,3506 |
| 08.12.2019 | 5,3506 | 5,3727 | 5,2106 | 5,2769 |
| 09.12.2019 | 5,2769 | 5,6159 | 5,2696 | 5,4317 |
| 10.12.2019 | 5,498 | 6,2425 | 5,38 | 6,1318 |
| 11.12.2019 | 6,1391 | 6,1908 | 5,7486 | 5,8811 |
| 12.12.2019 | 5,9476 | 5,9476 | 5,7633 | 5,8149 |
| 15.12.2019 | 5,837 | 5,9476 | 5,7633 | 5,7854 |
| 16.12.2019 | 5,7706 | 5,9328 | 5,7706 | 5,9034 |
| 17.12.2019 | 5,837 | 6,1024 | 5,8224 | 5,9476 |
| 18.12.2019 | 5,9772 | 6,6108 | 5,8665 | 6,1687 |
| 19.12.2019 | 6,1612 | 6,2349 | 5,8224 | 5,9845 |
| 22.12.2019 | 5,9845 | 6,0138 | 5,8959 | 5,8959 |
| 23.12.2019 | 5,8959 | 6,0434 | 5,8444 | 5,9623 |
| 24.12.2019 | 6,0359 | 6,0359 | 5,9107 | 5,9919 |
| 25.12.2019 | 6,0065 | 6,0065 | 5,8811 | 5,8959 |
| 26.12.2019 | 5,8592 | 5,9919 | 5,8224 | 5,8296 |
| 29.12.2019 | 5,8296 | 5,8592 | 5,7854 | 5,8444 |
| 30.12.2019 | 5,8739 | 5,9992 | 5,8444 | 5,9107 |