PSDTC
PERGAMON STATUS DIŞ TİCARET A.Ş.
18:10:01
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 42,6522
KAPANIŞ 42,6896
En Düşük
DÜŞÜK 22,766
En Yüksek
YÜKSEK 85,4712
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 34,5585 | 35,3383 | 34,0091 | 34,6295 |
| 02.01.2023 | 34,9129 | 35,0902 | 32,9812 | 33,4243 |
| 03.01.2023 | 33,4774 | 33,5306 | 31,6343 | 31,9002 |
| 04.01.2023 | 31,9179 | 32,166 | 28,7279 | 28,7279 |
| 05.01.2023 | 28,7101 | 29,8798 | 27,2392 | 29,5609 |
| 08.01.2023 | 29,809 | 30,1279 | 28,3557 | 28,4088 |
| 09.01.2023 | 28,3912 | 29,0469 | 27,0443 | 27,4696 |
| 10.01.2023 | 27,4873 | 28,0012 | 25,786 | 26,3886 |
| 11.01.2023 | 26,6544 | 27,6468 | 25,3252 | 26,9734 |
| 12.01.2023 | 26,9734 | 28,0899 | 26,6189 | 27,4696 |
| 15.01.2023 | 27,5405 | 29,5254 | 27,381 | 29,4545 |
| 16.01.2023 | 29,5254 | 30,7305 | 29,3304 | 30,6419 |
| 17.01.2023 | 30,6596 | 31,1736 | 30,0393 | 30,1279 |
| 18.01.2023 | 30,1279 | 30,3052 | 29,4722 | 29,7204 |
| 19.01.2023 | 29,7026 | 30,0748 | 29,6494 | 29,8621 |
| 22.01.2023 | 29,8798 | 30,1103 | 28,3912 | 29,4013 |
| 23.01.2023 | 29,2241 | 29,5254 | 28,4088 | 29,0115 |
| 24.01.2023 | 29,0115 | 29,171 | 27,6645 | 28,5329 |
| 25.01.2023 | 28,3735 | 29,7558 | 27,9126 | 29,1355 |
| 26.01.2023 | 29,0469 | 29,0469 | 27,8595 | 28,7634 |
| 29.01.2023 | 28,7279 | 29,2596 | 28,4443 | 28,7634 |
| 30.01.2023 | 28,7634 | 29,4191 | 27,8418 | 28,5506 |
| 31.01.2023 | 28,3735 | 28,7456 | 26,8848 | 26,8848 |
| 01.02.2023 | 26,7607 | 27,5582 | 25,786 | 26,7607 |
| 02.02.2023 | 26,6898 | 28,1253 | 26,6544 | 28,0544 |
| 05.02.2023 | 27,9304 | 27,9304 | 26,3708 | 26,672 |
| 06.02.2023 | 27,1506 | 27,1683 | 24,191 | 24,191 |
| 14.02.2023 | 24,8112 | 26,6012 | 24,8112 | 26,3886 |
| 15.02.2023 | 26,7075 | 27,2924 | 25,1125 | 25,3252 |
| 16.02.2023 | 25,3961 | 25,786 | 24,8999 | 25,6974 |
| 19.02.2023 | 25,7328 | 26,5657 | 25,3606 | 26,3708 |
| 20.02.2023 | 26,4062 | 27,0619 | 25,7505 | 26,4594 |
| 21.02.2023 | 26,4594 | 26,4594 | 25,7505 | 25,9455 |
| 22.02.2023 | 25,9632 | 26,2291 | 25,7328 | 26,0518 |
| 23.02.2023 | 25,9986 | 26,4062 | 25,8037 | 25,8745 |
| 26.02.2023 | 25,8745 | 26,1581 | 25,5201 | 26,0518 |
| 27.02.2023 | 26,0341 | 28,0012 | 25,9278 | 26,8493 |
| 28.02.2023 | 27,0266 | 27,381 | 26,743 | 27,0797 |
| 01.03.2023 | 27,0797 | 28,2317 | 26,9556 | 27,4696 |
| 02.03.2023 | 29,1532 | 30,2166 | 29,1532 | 30,2166 |
| 05.03.2023 | 30,2166 | 31,1204 | 29,7026 | 30,571 |
| 06.03.2023 | 30,571 | 33,6192 | 30,571 | 32,2546 |
| 07.03.2023 | 32,29 | 33,761 | 31,9002 | 32,7862 |
| 08.03.2023 | 32,5381 | 34,3104 | 32,4318 | 34,1509 |
| 09.03.2023 | 34,1154 | 34,1154 | 32,4318 | 33,6902 |
| 12.03.2023 | 33,6902 | 33,6902 | 30,571 | 31,528 |
| 13.03.2023 | 31,4748 | 34,1154 | 30,7482 | 31,1912 |
| 14.03.2023 | 30,7482 | 31,1912 | 29,2241 | 29,295 |
| 15.03.2023 | 29,295 | 30,9963 | 29,295 | 29,738 |
| 16.03.2023 | 29,6849 | 30,3937 | 29,5962 | 29,8798 |
| 19.03.2023 | 29,8798 | 29,8798 | 28,3912 | 28,3912 |
| 20.03.2023 | 28,2671 | 29,0646 | 27,9126 | 28,4798 |
| 21.03.2023 | 28,4798 | 30,0748 | 28,4798 | 29,4191 |
| 22.03.2023 | 29,5077 | 29,6672 | 28,976 | 29,2773 |
| 23.03.2023 | 29,1532 | 32,2015 | 29,1532 | 30,1988 |
| 26.03.2023 | 30,252 | 30,9963 | 29,7912 | 30,4292 |
| 27.03.2023 | 30,4292 | 30,571 | 29,0823 | 29,1532 |
| 28.03.2023 | 29,1532 | 29,6672 | 28,2671 | 29,4899 |
| 29.03.2023 | 29,5254 | 29,9862 | 28,9228 | 29,5254 |
| 30.03.2023 | 29,7204 | 30,7482 | 28,9582 | 29,3481 |
| 02.04.2023 | 29,3481 | 30,4292 | 28,7987 | 29,5077 |
| 03.04.2023 | 29,5077 | 30,7482 | 28,9937 | 30,0216 |
| 04.04.2023 | 30,3052 | 30,6773 | 29,7558 | 30,3584 |
| 05.04.2023 | 30,3761 | 32,6091 | 30,1279 | 31,4394 |
| 06.04.2023 | 31,404 | 31,8824 | 30,7128 | 30,766 |
| 09.04.2023 | 30,4115 | 30,9254 | 30,0393 | 30,3052 |
| 10.04.2023 | 30,3229 | 31,2799 | 30,0038 | 30,3761 |
| 11.04.2023 | 30,1279 | 32,485 | 30,1103 | 32,166 |
| 12.04.2023 | 32,2192 | 32,7686 | 31,1559 | 31,1559 |
| 13.04.2023 | 31,2799 | 32,3433 | 31,1027 | 31,9002 |
| 16.04.2023 | 31,9356 | 32,3433 | 30,8368 | 30,9254 |
| 17.04.2023 | 31,1027 | 32,29 | 30,7837 | 30,8368 |
| 18.04.2023 | 30,8723 | 31,1027 | 30,1456 | 30,9078 |
| 19.04.2023 | 30,9078 | 31,2444 | 30,5887 | 31,0318 |
| 23.04.2023 | 31,0141 | 31,6343 | 30,695 | 30,766 |
| 24.04.2023 | 30,7305 | 33,4066 | 29,9153 | 32,9635 |
| 25.04.2023 | 32,9632 | 33,3585 | 30,3349 | 30,6906 |
| 26.04.2023 | 30,7301 | 30,8882 | 29,1689 | 29,742 |
| 27.04.2023 | 29,7222 | 29,7222 | 28,2401 | 28,4179 |
| 01.05.2023 | 28,4179 | 28,6748 | 26,3824 | 26,5998 |
| 02.05.2023 | 26,5998 | 27,4891 | 24,0307 | 24,9003 |
| 03.05.2023 | 24,9003 | 26,1848 | 24,8805 | 25,3746 |
| 04.05.2023 | 25,3746 | 25,6512 | 24,3469 | 24,7026 |
| 07.05.2023 | 24,7026 | 25,2955 | 24,2284 | 25,2165 |
| 08.05.2023 | 25,2362 | 25,6908 | 24,426 | 24,5643 |
| 09.05.2023 | 24,5643 | 25,0781 | 23,7343 | 24,2086 |
| 10.05.2023 | 24,2679 | 25,3548 | 24,011 | 24,9398 |
| 11.05.2023 | 24,9793 | 25,2955 | 24,3074 | 24,4062 |
| 14.05.2023 | 22,766 | 24,9991 | 22,766 | 23,7541 |
| 15.05.2023 | 23,7541 | 24,7026 | 23,6948 | 24,4655 |
| 16.05.2023 | 24,5841 | 25,671 | 24,4853 | 25,0386 |
| 17.05.2023 | 25,4734 | 27,5286 | 24,9991 | 27,5286 |
| 21.05.2023 | 29,6234 | 30,2756 | 26,7974 | 26,8567 |
| 22.05.2023 | 26,8567 | 27,1136 | 25,6117 | 26,086 |
| 23.05.2023 | 26,086 | 28,6946 | 26,086 | 28,6946 |
| 24.05.2023 | 28,7341 | 29,0108 | 26,7777 | 27,4496 |
| 25.05.2023 | 27,4496 | 30,1372 | 27,4496 | 27,8251 |
| 28.05.2023 | 30,5918 | 30,5918 | 27,7065 | 28,3982 |
| 29.05.2023 | 28,3784 | 29,5444 | 28,2005 | 28,8132 |
| 30.05.2023 | 28,8132 | 29,0701 | 28,3586 | 28,6551 |
| 31.05.2023 | 28,7144 | 30,0384 | 28,6155 | 29,1491 |
| 01.06.2023 | 29,2677 | 29,6037 | 28,6551 | 28,912 |
| 04.06.2023 | 29,0108 | 29,5839 | 29,0108 | 29,3467 |
| 05.06.2023 | 29,3467 | 29,3467 | 28,2598 | 28,6946 |
| 06.06.2023 | 28,7539 | 29,6432 | 28,6748 | 29,2677 |
| 07.06.2023 | 29,2677 | 29,9989 | 28,3586 | 28,4772 |
| 08.06.2023 | 28,6551 | 30,0384 | 28,497 | 29,7025 |
| 11.06.2023 | 29,8803 | 32,1332 | 29,7618 | 30,4139 |
| 12.06.2023 | 30,0779 | 30,2558 | 28,912 | 29,2084 |
| 13.06.2023 | 29,1887 | 29,6432 | 28,5167 | 29,5444 |
| 14.06.2023 | 29,5641 | 30,4534 | 29,2084 | 30,0779 |
| 15.06.2023 | 30,1372 | 30,9277 | 29,821 | 30,0977 |
| 18.06.2023 | 30,3151 | 31,1056 | 28,8922 | 29,1887 |
| 19.06.2023 | 29,1887 | 29,3467 | 28,161 | 29,0503 |
| 20.06.2023 | 29,0503 | 31,0068 | 29,0503 | 29,8408 |
| 21.06.2023 | 29,742 | 30,4337 | 28,8527 | 29,6432 |
| 22.06.2023 | 29,6827 | 32,6075 | 29,6827 | 31,1056 |
| 25.06.2023 | 31,1253 | 32,5284 | 31,0858 | 31,3032 |
| 26.06.2023 | 31,3032 | 32,6075 | 30,157 | 32,6075 |
| 02.07.2023 | 32,7063 | 34,5639 | 32,7063 | 33,6944 |
| 03.07.2023 | 33,7932 | 37,054 | 33,1213 | 37,054 |
| 04.07.2023 | 38,5361 | 40,7495 | 37,6468 | 40,7495 |
| 05.07.2023 | 42,449 | 44,8205 | 42,3897 | 44,8205 |
| 06.07.2023 | 44,8205 | 48,1998 | 43,5952 | 43,7929 |
| 09.07.2023 | 44,4648 | 48,022 | 43,4767 | 43,4767 |
| 10.07.2023 | 43,694 | 43,9707 | 41,5202 | 42,8443 |
| 11.07.2023 | 42,7652 | 47,1129 | 42,7652 | 47,1129 |
| 12.07.2023 | 51,7768 | 51,7768 | 51,7768 | 51,7768 |
| 13.07.2023 | 56,9149 | 56,9149 | 48,3184 | 48,4172 |
| 16.07.2023 | 48,3777 | 51,3815 | 46,4607 | 48,4765 |
| 17.07.2023 | 48,5358 | 48,9112 | 45,2157 | 45,4529 |
| 18.07.2023 | 44,8995 | 49,9982 | 43,4767 | 46,7572 |
| 19.07.2023 | 46,7572 | 49,4053 | 46,7374 | 47,1327 |
| 20.07.2023 | 47,1919 | 51,8262 | 46,1445 | 48,4567 |
| 23.07.2023 | 51,0851 | 53,2589 | 50,097 | 51,9744 |
| 24.07.2023 | 52,172 | 52,9625 | 49,8994 | 51,2827 |
| 25.07.2023 | 51,0357 | 52,666 | 50,3934 | 50,5416 |
| 26.07.2023 | 50,9863 | 51,6285 | 49,8994 | 50,4922 |
| 27.07.2023 | 50,7392 | 54,8399 | 50,2946 | 51,1345 |
| 30.07.2023 | 50,4428 | 51,1345 | 49,4053 | 49,4053 |
| 31.07.2023 | 49,4053 | 49,8005 | 47,4291 | 47,4291 |
| 01.08.2023 | 47,8639 | 49,6523 | 47,3105 | 47,8441 |
| 02.08.2023 | 47,8639 | 50,8381 | 47,6465 | 48,4172 |
| 03.08.2023 | 48,9112 | 50,2946 | 47,9231 | 49,4053 |
| 06.08.2023 | 49,6029 | 50,4922 | 48,8124 | 48,8124 |
| 07.08.2023 | 49,4053 | 51,3815 | 48,18 | 49,2077 |
| 08.08.2023 | 49,2077 | 50,8381 | 49,1089 | 49,6029 |
| 09.08.2023 | 50,2452 | 54,5434 | 49,8005 | 53,1107 |
| 10.08.2023 | 51,9744 | 58,3971 | 51,9744 | 58,3971 |
| 13.08.2023 | 60,8673 | 64,2269 | 59,6816 | 64,2269 |
| 14.08.2023 | 67,5864 | 70,0073 | 58,7923 | 59,4346 |
| 15.08.2023 | 59,5334 | 65,3632 | 56,7667 | 65,3632 |
| 16.08.2023 | 66,5983 | 68,7722 | 62,6459 | 63,1894 |
| 17.08.2023 | 63,2882 | 68,9204 | 61,1638 | 62,6953 |
| 20.08.2023 | 62,5965 | 66,8948 | 59,6322 | 64,5233 |
| 21.08.2023 | 64,5233 | 65,0174 | 62,1025 | 62,2013 |
| 22.08.2023 | 62,2013 | 65,5608 | 61,7566 | 62,9918 |
| 23.08.2023 | 62,9918 | 65,4126 | 57,3101 | 58,5947 |
| 24.08.2023 | 58,3477 | 60,7191 | 56,7173 | 58,2983 |
| 27.08.2023 | 58,5453 | 60,7191 | 57,8042 | 58,0018 |
| 28.08.2023 | 58,1006 | 60,2745 | 58,0512 | 58,9405 |
| 30.08.2023 | 59,2864 | 62,7941 | 59,2864 | 61,4602 |
| 31.08.2023 | 61,5096 | 64,6221 | 60,5709 | 61,2132 |
| 03.09.2023 | 61,2626 | 63,1894 | 58,4959 | 58,7429 |
| 04.09.2023 | 58,7429 | 59,2864 | 57,3101 | 57,7054 |
| 05.09.2023 | 58,0512 | 59,0887 | 57,2607 | 57,5572 |
| 06.09.2023 | 57,9524 | 59,6322 | 57,3101 | 58,0018 |
| 07.09.2023 | 58,0018 | 63,7822 | 57,903 | 63,3376 |
| 10.09.2023 | 63,9799 | 64,0787 | 58,8911 | 58,8911 |
| 11.09.2023 | 58,8911 | 63,2388 | 57,4584 | 60,8179 |
| 12.09.2023 | 61,312 | 62,3989 | 60,2745 | 61,2626 |
| 13.09.2023 | 60,6203 | 61,6578 | 56,5197 | 58,7923 |
| 14.09.2023 | 58,7923 | 59,0393 | 56,3714 | 57,409 |
| 17.09.2023 | 57,2607 | 57,2607 | 53,1601 | 53,5553 |
| 18.09.2023 | 53,7036 | 58,8911 | 53,4071 | 55,8774 |
| 19.09.2023 | 55,0375 | 57,1125 | 54,4446 | 54,4446 |
| 20.09.2023 | 54,6917 | 56,0256 | 54,1482 | 55,9762 |
| 21.09.2023 | 55,581 | 58,1994 | 54,3458 | 55,3833 |
| 24.09.2023 | 55,3833 | 55,7786 | 54,5434 | 54,7411 |
| 25.09.2023 | 55,1363 | 55,1363 | 53,2589 | 53,3577 |
| 26.09.2023 | 53,3577 | 54,247 | 52,9131 | 53,1107 |
| 27.09.2023 | 52,9625 | 54 | 52,5178 | 52,7649 |
| 28.09.2023 | 53,3083 | 56,0256 | 52,6166 | 54,1976 |
| 01.10.2023 | 53,5553 | 54,6423 | 52,5178 | 53,5059 |
| 02.10.2023 | 53,5059 | 53,9506 | 51,6285 | 51,925 |
| 03.10.2023 | 52,3696 | 52,419 | 49,7511 | 50,344 |
| 04.10.2023 | 50,344 | 50,8875 | 49,2077 | 50,5416 |
| 05.10.2023 | 50,5416 | 53,8024 | 49,2472 | 53,3577 |
| 08.10.2023 | 51,2827 | 53,1107 | 49,5041 | 51,0357 |
| 09.10.2023 | 51,0357 | 52,9131 | 50,591 | 52,2708 |
| 10.10.2023 | 52,2708 | 52,3696 | 49,5041 | 50,5416 |
| 11.10.2023 | 50,5416 | 51,3321 | 49,0101 | 49,4053 |
| 12.10.2023 | 49,4053 | 49,9982 | 46,8362 | 47,8836 |
| 15.10.2023 | 43,1012 | 47,8836 | 43,1012 | 45,7493 |
| 16.10.2023 | 46,0457 | 48,9112 | 45,9667 | 47,8243 |
| 17.10.2023 | 47,2315 | 47,3303 | 44,9588 | 44,9588 |
| 18.10.2023 | 44,9588 | 47,271 | 44,4648 | 45,196 |
| 19.10.2023 | 45,196 | 48,3777 | 43,2 | 46,6386 |
| 22.10.2023 | 46,3224 | 50,3934 | 44,3067 | 48,7531 |
| 23.10.2023 | 49,5041 | 53,2095 | 49,0693 | 52,419 |
| 24.10.2023 | 52,419 | 53,1107 | 48,4172 | 49,8499 |
| 25.10.2023 | 48,437 | 51,4309 | 46,441 | 50,591 |
| 26.10.2023 | 50,4922 | 51,3815 | 47,9824 | 50,591 |
| 29.10.2023 | 50,3934 | 55,6304 | 49,5041 | 55,6304 |
| 30.10.2023 | 54,6917 | 55,6304 | 52,3696 | 53,1601 |
| 31.10.2023 | 52,3696 | 53,5059 | 48,8124 | 51,2333 |
| 01.11.2023 | 52,3696 | 53,3577 | 50,344 | 52,5672 |
| 02.11.2023 | 52,5672 | 53,8518 | 49,9982 | 53,3083 |
| 05.11.2023 | 53,753 | 58,5947 | 53,6542 | 58,5947 |
| 06.11.2023 | 60,1757 | 64,4245 | 60,1262 | 64,4245 |
| 07.11.2023 | 64,5233 | 70,8472 | 64,4245 | 70,8472 |
| 08.11.2023 | 71,1436 | 77,9122 | 70,8966 | 77,9122 |
| 09.11.2023 | 78,3568 | 85,4712 | 70,7978 | 76,6276 |
| 12.11.2023 | 76,6276 | 82,0128 | 70,6002 | 73,3175 |
| 13.11.2023 | 71,1436 | 71,9341 | 66,0055 | 66,0055 |
| 14.11.2023 | 61,7566 | 71,1436 | 60,8673 | 69,9579 |
| 15.11.2023 | 64,3751 | 68,0805 | 64,3751 | 64,7703 |
| 16.11.2023 | 64,0293 | 65,215 | 60,8673 | 63,9305 |
| 19.11.2023 | 63,6834 | 64,3751 | 61,7566 | 62,2013 |
| 20.11.2023 | 62,1519 | 66,5983 | 61,2626 | 65,1162 |
| 21.11.2023 | 64,2269 | 64,5727 | 60,2745 | 62,5965 |
| 22.11.2023 | 61,312 | 63,9305 | 61,2132 | 61,4602 |
| 23.11.2023 | 61,4602 | 63,7328 | 60,7685 | 62,4977 |
| 26.11.2023 | 63,7328 | 67,2406 | 63,5352 | 66,3513 |
| 27.11.2023 | 66,3513 | 71,9341 | 63,634 | 71,1436 |
| 28.11.2023 | 71,1436 | 75,2443 | 69,1674 | 69,9579 |
| 29.11.2023 | 67,6853 | 71,3907 | 66,2031 | 67,1912 |
| 30.11.2023 | 67,1912 | 67,9323 | 63,634 | 64,3257 |
| 03.12.2023 | 65,215 | 66,9442 | 62,6459 | 62,7447 |
| 04.12.2023 | 63,387 | 65,215 | 62,7447 | 64,1281 |
| 05.12.2023 | 64,1281 | 67,29 | 63,7328 | 64,4739 |
| 06.12.2023 | 64,4739 | 64,7209 | 61,2626 | 63,2388 |
| 07.12.2023 | 63,2388 | 63,2882 | 61,7072 | 62,2507 |
| 10.12.2023 | 62,1519 | 62,2507 | 57,8042 | 59,3852 |
| 11.12.2023 | 59,3852 | 60,2251 | 57,6066 | 58,9899 |
| 12.12.2023 | 58,9899 | 59,237 | 55,1363 | 55,3833 |
| 13.12.2023 | 55,3833 | 57,6066 | 54,7411 | 55,5316 |
| 14.12.2023 | 56,075 | 58,1994 | 55,4327 | 58,1994 |
| 17.12.2023 | 57,903 | 59,2864 | 55,3339 | 56,7173 |
| 18.12.2023 | 56,7173 | 57,0631 | 53,9506 | 54,8893 |
| 19.12.2023 | 54,8893 | 55,9268 | 51,8756 | 51,8756 |
| 20.12.2023 | 51,8756 | 53,7036 | 50,3934 | 52,5672 |
| 21.12.2023 | 52,5672 | 53,5553 | 50,6404 | 51,8756 |
| 24.12.2023 | 51,8756 | 51,8756 | 46,935 | 47,8836 |
| 25.12.2023 | 47,8836 | 51,3815 | 47,4093 | 50,3934 |
| 26.12.2023 | 50,3934 | 54,3458 | 47,9034 | 52,5672 |
| 27.12.2023 | 51,8756 | 55,4822 | 50,0476 | 53,2095 |
| 28.12.2023 | 53,2095 | 56,322 | 51,3815 | 55,6304 |