PSDTC
PERGAMON STATUS DIŞ TİCARET A.Ş.
17:59:39
120 ₺
-0.500 (%-0.41)
Önceki Kapanış: 120.5·
Volatilite: 2.240
Düşük₺118.2
Yüksek₺120.9
Piyasa Verileri
Önceki haftaya göre (WoW)
+0.50%
Önceki aya göre (MoM)
-4.69%
Yılbaşından bugüne (YTD)
-14.65%
Önceki yıla göre (YoY)
+20.72%
PSDTC: PERGAMON STATUS DIŞ TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,6439
KAPANIŞ 8,6522
En Düşük
DÜŞÜK 4,2747
En Yüksek
YÜKSEK 15,0562
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 5,8811 | 5,9919 | 5,8592 | 5,9402 |
| 02.01.2020 | 5,9328 | 5,9476 | 5,5053 | 5,8444 |
| 05.01.2020 | 5,8224 | 5,8224 | 5,5275 | 5,6013 |
| 06.01.2020 | 5,6306 | 5,8592 | 5,6306 | 5,7043 |
| 07.01.2020 | 5,5275 | 5,7338 | 5,5275 | 5,7266 |
| 08.01.2020 | 5,8224 | 5,9328 | 5,8224 | 5,9328 |
| 09.01.2020 | 5,9697 | 5,9697 | 5,8959 | 5,9402 |
| 12.01.2020 | 5,9772 | 6,2055 | 5,9697 | 6,0359 |
| 13.01.2020 | 6,0508 | 6,294 | 5,9549 | 6,0949 |
| 14.01.2020 | 6,0876 | 6,1172 | 6,0359 | 6,0655 |
| 15.01.2020 | 6,1245 | 6,2644 | 6,0729 | 6,0949 |
| 16.01.2020 | 6,1539 | 6,1539 | 6,0434 | 6,0729 |
| 19.01.2020 | 6,1172 | 6,6183 | 6,1024 | 6,6183 |
| 20.01.2020 | 6,6256 | 6,8393 | 6,4118 | 6,5814 |
| 21.01.2020 | 6,6183 | 6,6699 | 6,5225 | 6,5518 |
| 22.01.2020 | 6,5962 | 7,4068 | 6,5518 | 7,3404 |
| 23.01.2020 | 7,5836 | 7,7017 | 7,0161 | 7,289 |
| 26.01.2020 | 7,289 | 7,8343 | 7,0974 | 7,8196 |
| 27.01.2020 | 7,8858 | 8,107 | 7,4583 | 7,7311 |
| 28.01.2020 | 7,849 | 8,1659 | 7,5321 | 8,1217 |
| 29.01.2020 | 8,1807 | 8,2543 | 7,6648 | 7,9522 |
| 30.01.2020 | 7,9596 | 8,0703 | 7,6573 | 7,7459 |
| 02.02.2020 | 7,7459 | 7,8417 | 7,5543 | 7,6058 |
| 03.02.2020 | 7,6944 | 7,7384 | 7,3626 | 7,51 |
| 04.02.2020 | 7,6501 | 7,6573 | 7,3847 | 7,4731 |
| 05.02.2020 | 7,333 | 8,1807 | 7,333 | 7,5836 |
| 06.02.2020 | 7,6132 | 7,7017 | 7,4437 | 7,4879 |
| 09.02.2020 | 7,4731 | 7,5764 | 6,9646 | 7,2374 |
| 10.02.2020 | 7,37 | 7,7311 | 7,2742 | 7,5027 |
| 11.02.2020 | 7,569 | 7,569 | 7,37 | 7,4511 |
| 12.02.2020 | 7,51 | 7,6721 | 7,4068 | 7,6206 |
| 13.02.2020 | 7,6206 | 7,6573 | 7,4879 | 7,5174 |
| 16.02.2020 | 7,37 | 7,37 | 7,1784 | 7,2151 |
| 17.02.2020 | 7,3184 | 7,3184 | 6,8541 | 6,9867 |
| 18.02.2020 | 6,9867 | 6,9867 | 6,6478 | 6,7215 |
| 19.02.2020 | 6,714 | 6,8541 | 5,9697 | 6,1172 |
| 20.02.2020 | 6,0212 | 6,1761 | 5,675 | 6,1318 |
| 23.02.2020 | 5,8224 | 6,1097 | 5,8224 | 6,1097 |
| 24.02.2020 | 6,1687 | 6,5518 | 6,1097 | 6,3381 |
| 25.02.2020 | 6,3381 | 6,3381 | 6,1245 | 6,2571 |
| 26.02.2020 | 6,1612 | 6,2644 | 5,7929 | 5,8665 |
| 27.02.2020 | 5,5569 | 5,697 | 5,159 | 5,5791 |
| 01.03.2020 | 5,6896 | 5,9402 | 5,675 | 5,7854 |
| 02.03.2020 | 5,8149 | 6,2498 | 5,7633 | 6,1172 |
| 03.03.2020 | 6,1539 | 6,5741 | 5,9034 | 6,2202 |
| 04.03.2020 | 6,4487 | 6,4855 | 6,1539 | 6,2644 |
| 05.03.2020 | 6,3603 | 6,3603 | 6,0803 | 6,1908 |
| 08.03.2020 | 5,9549 | 6,1172 | 5,7117 | 5,8296 |
| 09.03.2020 | 5,8592 | 6,0949 | 5,5717 | 5,6013 |
| 10.03.2020 | 5,5497 | 5,6013 | 5,159 | 5,3064 |
| 11.03.2020 | 5,1146 | 5,1516 | 4,7389 | 4,7537 |
| 12.03.2020 | 4,8274 | 5,2033 | 4,5694 | 5,0632 |
| 15.03.2020 | 4,8346 | 4,9305 | 4,6431 | 4,6947 |
| 16.03.2020 | 4,8274 | 4,8274 | 4,2747 | 4,5841 |
| 17.03.2020 | 4,6652 | 4,8274 | 4,4441 | 4,7757 |
| 18.03.2020 | 4,7463 | 4,8274 | 4,6063 | 4,7904 |
| 19.03.2020 | 5,1516 | 5,1516 | 4,82 | 4,9084 |
| 22.03.2020 | 4,8938 | 4,901 | 4,5694 | 4,7537 |
| 23.03.2020 | 4,7904 | 5,1516 | 4,7904 | 5,1369 |
| 24.03.2020 | 5,159 | 5,38 | 4,9674 | 5,0852 |
| 25.03.2020 | 5,0779 | 5,1443 | 4,8641 | 5,0559 |
| 26.03.2020 | 5,0559 | 5,0779 | 4,8346 | 4,8863 |
| 29.03.2020 | 4,8863 | 4,9453 | 4,6431 | 4,9231 |
| 30.03.2020 | 4,9674 | 5,1369 | 4,9674 | 5,0927 |
| 31.03.2020 | 5,0116 | 5,3212 | 4,9821 | 5,2696 |
| 01.04.2020 | 5,2548 | 5,2548 | 5,0852 | 5,0999 |
| 02.04.2020 | 5,1369 | 5,299 | 5,0632 | 5,2474 |
| 05.04.2020 | 5,3064 | 5,6013 | 5,0927 | 5,6013 |
| 06.04.2020 | 5,7117 | 5,8665 | 5,5865 | 5,7486 |
| 07.04.2020 | 5,8959 | 6,1172 | 5,7854 | 5,9772 |
| 08.04.2020 | 6,0803 | 6,0803 | 5,8002 | 5,9328 |
| 09.04.2020 | 5,8296 | 5,9772 | 5,8296 | 5,9034 |
| 12.04.2020 | 5,8959 | 5,8959 | 5,778 | 5,8296 |
| 13.04.2020 | 5,8296 | 6,2865 | 5,8002 | 6,0212 |
| 14.04.2020 | 6,0434 | 6,0803 | 5,7486 | 5,7854 |
| 15.04.2020 | 5,7929 | 5,8592 | 5,5202 | 5,697 |
| 16.04.2020 | 5,7559 | 5,8224 | 5,7266 | 5,7929 |
| 19.04.2020 | 5,8076 | 5,8592 | 5,7854 | 5,8002 |
| 20.04.2020 | 5,7929 | 5,9476 | 5,7633 | 5,9034 |
| 21.04.2020 | 5,9328 | 6,0434 | 5,837 | 5,8959 |
| 23.04.2020 | 6,0286 | 6,0286 | 5,8665 | 5,9402 |
| 26.04.2020 | 5,9697 | 6,2571 | 5,9328 | 6,1172 |
| 27.04.2020 | 6,1687 | 6,6552 | 5,9328 | 6,1982 |
| 28.04.2020 | 6,2129 | 6,3898 | 6,0803 | 6,1687 |
| 29.04.2020 | 6,2644 | 6,2718 | 6,0359 | 6,1982 |
| 03.05.2020 | 6,2181 | 6,2181 | 6,0499 | 6,1264 |
| 04.05.2020 | 6,1646 | 6,6229 | 5,882 | 6,4472 |
| 05.05.2020 | 6,5007 | 6,7986 | 6,3707 | 6,3936 |
| 06.05.2020 | 6,386 | 6,386 | 6,0881 | 6,1798 |
| 07.05.2020 | 6,2104 | 6,2181 | 6,1111 | 6,1264 |
| 10.05.2020 | 6,1416 | 6,195 | 6,0653 | 6,1492 |
| 11.05.2020 | 6,1492 | 6,2333 | 6,1187 | 6,2104 |
| 12.05.2020 | 6,2333 | 6,577 | 6,2027 | 6,4472 |
| 13.05.2020 | 6,4472 | 6,7222 | 6,3556 | 6,5007 |
| 14.05.2020 | 6,6076 | 6,6839 | 6,4931 | 6,5388 |
| 17.05.2020 | 6,6763 | 6,7451 | 6,6076 | 6,6763 |
| 19.05.2020 | 6,6687 | 7,1117 | 6,6687 | 6,8827 |
| 20.05.2020 | 6,9896 | 6,9896 | 6,6839 | 6,7298 |
| 21.05.2020 | 6,6229 | 6,7298 | 6,3403 | 6,6916 |
| 26.05.2020 | 6,791 | 7,043 | 6,7222 | 6,8444 |
| 27.05.2020 | 6,8444 | 6,9437 | 6,6763 | 6,7146 |
| 28.05.2020 | 6,7146 | 7,2568 | 6,6458 | 7,1653 |
| 31.05.2020 | 7,2951 | 7,3715 | 6,8749 | 6,9819 |
| 01.06.2020 | 6,9819 | 7,1041 | 6,8979 | 6,9132 |
| 02.06.2020 | 6,9207 | 7,1881 | 6,8827 | 7,0202 |
| 03.06.2020 | 7,0354 | 7,0505 | 6,9437 | 6,9742 |
| 04.06.2020 | 7,0202 | 7,0354 | 6,9207 | 6,9514 |
| 07.06.2020 | 6,959 | 7,0813 | 6,8749 | 6,8827 |
| 08.06.2020 | 7,0048 | 7,0505 | 6,7298 | 6,9361 |
| 09.06.2020 | 6,7527 | 6,9896 | 6,7527 | 6,9514 |
| 10.06.2020 | 6,9437 | 6,9742 | 6,8903 | 6,8903 |
| 11.06.2020 | 6,7603 | 7,0889 | 6,7375 | 6,9742 |
| 14.06.2020 | 6,9742 | 6,9742 | 6,8597 | 6,9285 |
| 15.06.2020 | 6,9514 | 7,0202 | 6,9207 | 6,9361 |
| 16.06.2020 | 7,0124 | 7,0124 | 6,9665 | 6,9972 |
| 17.06.2020 | 6,9514 | 7,5625 | 6,9514 | 7,5165 |
| 18.06.2020 | 7,5165 | 7,6312 | 7,1806 | 7,2187 |
| 21.06.2020 | 7,2798 | 7,3409 | 7,0278 | 7,1653 |
| 22.06.2020 | 7,1653 | 7,2874 | 7,1117 | 7,1575 |
| 23.06.2020 | 7,1958 | 7,2416 | 7,0889 | 7,1575 |
| 24.06.2020 | 7,1575 | 7,1575 | 7,0658 | 7,1117 |
| 25.06.2020 | 7,1194 | 7,3181 | 7,1117 | 7,2492 |
| 28.06.2020 | 7,3332 | 7,3332 | 7,173 | 7,234 |
| 29.06.2020 | 7,234 | 7,3485 | 7,2187 | 7,3409 |
| 30.06.2020 | 7,3639 | 7,8069 | 7,3639 | 7,6923 |
| 01.07.2020 | 7,7152 | 8,3646 | 7,7152 | 7,9444 |
| 02.07.2020 | 7,9521 | 8,3569 | 7,9444 | 8,2423 |
| 05.07.2020 | 8,2575 | 8,3798 | 8,1355 | 8,2423 |
| 06.07.2020 | 8,2806 | 8,3646 | 8,0666 | 8,2806 |
| 07.07.2020 | 8,2957 | 8,7694 | 8,2575 | 8,4714 |
| 08.07.2020 | 8,4714 | 8,6014 | 8,2499 | 8,3339 |
| 09.07.2020 | 8,3339 | 8,3339 | 7,7152 | 7,868 |
| 12.07.2020 | 7,868 | 8,2499 | 7,868 | 8,1736 |
| 13.07.2020 | 8,1047 | 8,991 | 7,7687 | 8,991 |
| 15.07.2020 | 9,4722 | 9,8846 | 9,0215 | 9,8846 |
| 16.07.2020 | 10,0832 | 10,1596 | 9,1285 | 9,3271 |
| 19.07.2020 | 9,1589 | 9,3041 | 8,7083 | 9,0444 |
| 20.07.2020 | 8,991 | 9,9458 | 8,991 | 9,9458 |
| 21.07.2020 | 10,3125 | 10,6028 | 9,5639 | 9,6784 |
| 22.07.2020 | 9,6784 | 10,0604 | 9,4722 | 9,709 |
| 23.07.2020 | 9,8236 | 9,9993 | 9,6249 | 9,6249 |
| 26.07.2020 | 9,6784 | 10,5721 | 9,6784 | 10,5034 |
| 27.07.2020 | 10,5264 | 10,9387 | 9,4569 | 9,4569 |
| 28.07.2020 | 9,6249 | 9,7166 | 9,0291 | 9,1285 |
| 29.07.2020 | 9,2429 | 9,2659 | 9,0444 | 9,1207 |
| 03.08.2020 | 9,1743 | 9,3958 | 8,2806 | 8,5631 |
| 04.08.2020 | 8,5631 | 9,1589 | 8,1736 | 8,7465 |
| 05.08.2020 | 8,7846 | 9,3958 | 8,2957 | 8,4409 |
| 06.08.2020 | 8,4486 | 8,7083 | 7,7152 | 8,6014 |
| 09.08.2020 | 8,6319 | 9,4569 | 8,3264 | 9,4569 |
| 10.08.2020 | 9,4569 | 9,8542 | 9,1743 | 9,5103 |
| 11.08.2020 | 9,3652 | 9,3652 | 8,8381 | 8,8993 |
| 12.08.2020 | 8,861 | 8,861 | 8,4181 | 8,6319 |
| 13.08.2020 | 8,6319 | 8,6319 | 8,4104 | 8,6319 |
| 16.08.2020 | 8,479 | 8,6625 | 8,4486 | 8,6014 |
| 17.08.2020 | 8,6014 | 8,7694 | 8,4486 | 8,5478 |
| 18.08.2020 | 8,5478 | 8,6701 | 8,4639 | 8,4944 |
| 19.08.2020 | 8,5938 | 8,5938 | 8,4104 | 8,4639 |
| 20.08.2020 | 8,4639 | 8,586 | 8,1659 | 8,4027 |
| 23.08.2020 | 8,4027 | 9,1589 | 8,3722 | 9,0826 |
| 24.08.2020 | 9,0826 | 9,2354 | 8,7923 | 8,861 |
| 25.08.2020 | 8,8304 | 9,0673 | 8,6319 | 8,945 |
| 26.08.2020 | 8,7159 | 9,2659 | 8,7159 | 9,1589 |
| 27.08.2020 | 9,1589 | 9,2124 | 8,968 | 9,0826 |
| 30.08.2020 | 8,9374 | 9,0979 | 8,8077 | 8,8153 |
| 31.08.2020 | 8,8458 | 8,9374 | 8,6625 | 8,8686 |
| 01.09.2020 | 8,8764 | 8,9528 | 8,6701 | 8,7007 |
| 02.09.2020 | 8,7541 | 8,7541 | 8,5478 | 8,5631 |
| 03.09.2020 | 8,5707 | 9,0215 | 8,5555 | 8,777 |
| 06.09.2020 | 8,8304 | 9,3729 | 8,7846 | 9,1131 |
| 07.09.2020 | 9,3652 | 9,3729 | 9,1361 | 9,3271 |
| 08.09.2020 | 9,3271 | 9,4339 | 9,2737 | 9,3805 |
| 09.09.2020 | 9,4111 | 9,4111 | 9,052 | 9,2888 |
| 10.09.2020 | 9,3881 | 9,9458 | 9,2888 | 9,8236 |
| 13.09.2020 | 10,068 | 10,8012 | 9,9611 | 10,8012 |
| 14.09.2020 | 10,9923 | 11,0612 | 10,4576 | 10,5187 |
| 15.09.2020 | 10,5264 | 10,6028 | 10,2284 | 10,4804 |
| 16.09.2020 | 10,5034 | 10,7785 | 10,3049 | 10,7708 |
| 17.09.2020 | 10,809 | 11,229 | 10,7861 | 10,8853 |
| 20.09.2020 | 10,893 | 11 | 10,1749 | 10,3125 |
| 21.09.2020 | 10,2513 | 10,2742 | 9,7778 | 10,0451 |
| 22.09.2020 | 10,2742 | 10,8471 | 10,0832 | 10,5416 |
| 23.09.2020 | 10,5797 | 11,0763 | 10,3888 | 10,6792 |
| 24.09.2020 | 10,6944 | 11,038 | 10,6944 | 10,8548 |
| 27.09.2020 | 11,0763 | 11,0763 | 10,5264 | 10,7249 |
| 28.09.2020 | 10,8012 | 11,1528 | 10,6868 | 11,038 |
| 29.09.2020 | 11,229 | 12,0694 | 11,229 | 11,7486 |
| 30.09.2020 | 11,7638 | 11,8936 | 11,0763 | 11,2444 |
| 01.10.2020 | 11,3055 | 11,6493 | 11,3055 | 11,4583 |
| 04.10.2020 | 11,4888 | 12,1457 | 11,4888 | 11,9853 |
| 05.10.2020 | 12,0923 | 12,4513 | 11,6874 | 12,291 |
| 06.10.2020 | 12,3367 | 12,7492 | 12,2221 | 12,3672 |
| 07.10.2020 | 12,3672 | 12,4513 | 11,7638 | 11,9929 |
| 08.10.2020 | 11,9929 | 12,5201 | 11,9853 | 12,3748 |
| 11.10.2020 | 12,5048 | 13,2535 | 12,1839 | 13,2152 |
| 12.10.2020 | 13,7728 | 14,2847 | 13,261 | 13,5437 |
| 13.10.2020 | 13,5208 | 13,6201 | 12,7645 | 13,1006 |
| 14.10.2020 | 13,1006 | 13,368 | 12,6805 | 13,0471 |
| 15.10.2020 | 13,0777 | 13,1694 | 12,8409 | 13,0548 |
| 18.10.2020 | 13,0625 | 13,2458 | 12,9784 | 13,0013 |
| 19.10.2020 | 13,0013 | 13,0853 | 12,7567 | 12,7567 |
| 20.10.2020 | 12,8332 | 12,8868 | 12,2679 | 12,3367 |
| 21.10.2020 | 12,3979 | 12,7035 | 11,9777 | 12,436 |
| 22.10.2020 | 12,3748 | 12,7567 | 12,1077 | 12,4132 |
| 25.10.2020 | 12,4208 | 12,4666 | 11,1756 | 11,3055 |
| 26.10.2020 | 11,2903 | 12,436 | 10,3201 | 12,0159 |
| 27.10.2020 | 12,0159 | 12,4513 | 11,4201 | 11,4659 |
| 29.10.2020 | 10,8243 | 11,336 | 10,8243 | 10,9847 |
| 01.11.2020 | 10,9847 | 11,8402 | 10,9387 | 11,4124 |
| 02.11.2020 | 11,527 | 11,9167 | 11,275 | 11,5729 |
| 03.11.2020 | 11,5805 | 12,5276 | 11,5805 | 12,4513 |
| 04.11.2020 | 12,4819 | 12,7951 | 11,9167 | 12,2603 |
| 05.11.2020 | 12,2985 | 12,3062 | 11,8402 | 12,0694 |
| 08.11.2020 | 12,2221 | 12,6041 | 12,0694 | 12,291 |
| 09.11.2020 | 12,2451 | 12,5201 | 12,0159 | 12,0845 |
| 10.11.2020 | 12,161 | 12,3596 | 12,0005 | 12,0005 |
| 11.11.2020 | 12,0005 | 12,3367 | 11,4507 | 11,8554 |
| 12.11.2020 | 11,9167 | 12,7875 | 11,6493 | 12,6805 |
| 15.11.2020 | 12,7567 | 13,4444 | 12,4896 | 12,8943 |
| 16.11.2020 | 12,9019 | 12,9708 | 12,291 | 12,291 |
| 17.11.2020 | 12,291 | 12,7567 | 12,2451 | 12,4132 |
| 18.11.2020 | 12,4284 | 12,5276 | 12,1381 | 12,4132 |
| 19.11.2020 | 12,4132 | 12,5276 | 12,3138 | 12,3748 |
| 22.11.2020 | 12,2985 | 12,6805 | 12,1839 | 12,3215 |
| 23.11.2020 | 12,3215 | 12,436 | 11,8785 | 11,9243 |
| 24.11.2020 | 11,9167 | 12,3367 | 11,7638 | 12,0083 |
| 25.11.2020 | 12,1228 | 12,3825 | 12,0694 | 12,0845 |
| 26.11.2020 | 12,1457 | 12,2221 | 11,9167 | 11,9853 |
| 29.11.2020 | 11,9853 | 12,2221 | 11,6264 | 12,0769 |
| 30.11.2020 | 12,1457 | 13,1159 | 12,0541 | 12,7186 |
| 01.12.2020 | 12,6651 | 12,8026 | 12,4666 | 12,543 |
| 02.12.2020 | 12,5659 | 13,177 | 12,3979 | 12,8561 |
| 03.12.2020 | 12,8332 | 12,8332 | 12,4132 | 12,4513 |
| 06.12.2020 | 12,4513 | 12,6041 | 12,1915 | 12,2603 |
| 07.12.2020 | 12,3748 | 12,8715 | 12,3367 | 12,4436 |
| 08.12.2020 | 12,4513 | 12,711 | 12,4208 | 12,6347 |
| 09.12.2020 | 12,6499 | 12,8103 | 12,5353 | 12,5583 |
| 10.12.2020 | 12,5583 | 12,6805 | 12,2374 | 12,2985 |
| 13.12.2020 | 12,2985 | 12,352 | 12,207 | 12,2451 |
| 14.12.2020 | 12,2527 | 12,5124 | 12,207 | 12,4819 |
| 15.12.2020 | 12,4972 | 12,5583 | 12,2221 | 12,2832 |
| 16.12.2020 | 12,3138 | 12,5201 | 12,2832 | 12,4055 |
| 17.12.2020 | 12,4208 | 12,4896 | 12,2832 | 12,3215 |
| 20.12.2020 | 12,2679 | 12,3138 | 11,6569 | 12,1457 |
| 21.12.2020 | 12,2603 | 12,4436 | 12,0845 | 12,3672 |
| 22.12.2020 | 12,3902 | 12,8103 | 12,2451 | 12,6575 |
| 23.12.2020 | 12,7951 | 13,7347 | 12,6575 | 13,4597 |
| 24.12.2020 | 13,4214 | 13,8264 | 12,9478 | 13,1999 |
| 27.12.2020 | 13,4367 | 13,4367 | 13,0777 | 13,368 |
| 28.12.2020 | 13,7347 | 14,2007 | 13,5131 | 13,8417 |
| 29.12.2020 | 13,8644 | 14,0096 | 13,3833 | 13,6888 |
| 30.12.2020 | 13,8264 | 15,0562 | 13,6888 | 15,0562 |