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)
+13.95%
PSDTC: PERGAMON STATUS DIŞ TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 90,8022
KAPANIŞ 90,9706
En Düşük
DÜŞÜK 53,1107
En Yüksek
YÜKSEK 156,516
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 55,3833 | 58,7429 | 54,8399 | 57,9524 |
| 02.01.2024 | 57,8042 | 57,8042 | 55,4327 | 55,9268 |
| 03.01.2024 | 55,3339 | 56,6185 | 54,6423 | 56,1738 |
| 04.01.2024 | 56,8161 | 57,1619 | 55,0375 | 55,828 |
| 07.01.2024 | 55,828 | 57,3101 | 55,3339 | 57,2113 |
| 08.01.2024 | 57,2607 | 57,2607 | 54,8399 | 55,3339 |
| 09.01.2024 | 55,1363 | 56,8161 | 53,1107 | 56,0256 |
| 10.01.2024 | 56,0256 | 56,2232 | 54,5929 | 55,4822 |
| 11.01.2024 | 58,15 | 58,15 | 54,5929 | 55,4327 |
| 14.01.2024 | 54,3458 | 56,7667 | 54,3458 | 55,7786 |
| 15.01.2024 | 55,7292 | 56,5691 | 54,3952 | 56,0256 |
| 16.01.2024 | 55,828 | 61,6084 | 55,2845 | 61,6084 |
| 17.01.2024 | 60,7685 | 61,312 | 57,903 | 59,978 |
| 18.01.2024 | 59,2864 | 63,14 | 57,903 | 61,6084 |
| 21.01.2024 | 61,3614 | 62,9424 | 59,2864 | 61,2626 |
| 22.01.2024 | 61,2626 | 64,1775 | 59,4346 | 62,5471 |
| 23.01.2024 | 62,5471 | 64,6715 | 61,7566 | 63,0906 |
| 24.01.2024 | 63,2388 | 66,7466 | 62,2507 | 66,2031 |
| 25.01.2024 | 66,2031 | 71,6377 | 64,6715 | 70,1555 |
| 28.01.2024 | 70,1555 | 74,2068 | 68,3275 | 70,4026 |
| 29.01.2024 | 70,4026 | 71,4895 | 67,4382 | 68,4757 |
| 30.01.2024 | 69,1674 | 72,3294 | 67,2406 | 70,1555 |
| 31.01.2024 | 71,5883 | 75,0961 | 68,5251 | 74,6514 |
| 01.02.2024 | 74,6514 | 75,5901 | 71,6377 | 73,6633 |
| 04.02.2024 | 71,1436 | 73,6633 | 71,1436 | 72,0823 |
| 05.02.2024 | 72,0329 | 72,6258 | 70,1555 | 71,7859 |
| 06.02.2024 | 71,1436 | 74,9972 | 70,1061 | 71,2918 |
| 07.02.2024 | 71,2424 | 78,2086 | 69,9579 | 75,9853 |
| 08.02.2024 | 75,9853 | 78,3074 | 74,1079 | 75,9853 |
| 11.02.2024 | 75,9853 | 75,9853 | 72,2305 | 74,602 |
| 12.02.2024 | 74,602 | 79,5919 | 71,1436 | 73,3669 |
| 13.02.2024 | 73,3669 | 76,677 | 71,6377 | 75,0961 |
| 14.02.2024 | 75,0961 | 80,5306 | 74,9972 | 78,3074 |
| 15.02.2024 | 78,0604 | 80,6294 | 76,0842 | 78,9991 |
| 18.02.2024 | 78,9991 | 80,0366 | 76,5288 | 77,6651 |
| 19.02.2024 | 77,6651 | 80,2342 | 75,3431 | 80,2342 |
| 20.02.2024 | 80,4318 | 81,0247 | 77,7639 | 78,9991 |
| 21.02.2024 | 78,8015 | 80,5306 | 76,0842 | 80,5306 |
| 22.02.2024 | 84,7795 | 88,5837 | 83,989 | 88,5837 |
| 25.02.2024 | 97,2296 | 97,3284 | 89,6212 | 95,204 |
| 26.02.2024 | 95,451 | 97,2296 | 86,4593 | 87,0027 |
| 27.02.2024 | 85,9158 | 91,301 | 81,667 | 84,5819 |
| 28.02.2024 | 83,989 | 87,2498 | 81,8152 | 85,2241 |
| 29.02.2024 | 85,4712 | 89,9176 | 84,1372 | 89,8188 |
| 03.03.2024 | 91,3998 | 98,7612 | 89,8188 | 98,7612 |
| 04.03.2024 | 98,8106 | 105,8261 | 96,8344 | 100,688 |
| 05.03.2024 | 100,688 | 103,7511 | 91,3998 | 95,8463 |
| 06.03.2024 | 94,71 | 100,688 | 90,1153 | 97,6249 |
| 07.03.2024 | 97,5261 | 98,7612 | 94,1665 | 95,3522 |
| 10.03.2024 | 97,2296 | 99,7987 | 93,9195 | 96,8344 |
| 11.03.2024 | 96,8344 | 96,8344 | 90,9552 | 91,4986 |
| 12.03.2024 | 91,2022 | 99,7987 | 90,5105 | 92,6843 |
| 13.03.2024 | 92,6843 | 93,2772 | 88,9295 | 89,6212 |
| 14.03.2024 | 91,3998 | 93,0796 | 89,4236 | 90,8563 |
| 17.03.2024 | 98,4154 | 99,8975 | 93,5736 | 99,7987 |
| 18.03.2024 | 99,7987 | 109,581 | 95,1052 | 107,5059 |
| 19.03.2024 | 112,0512 | 113,3358 | 104,7392 | 109,581 |
| 20.03.2024 | 109,581 | 111,9524 | 103,7511 | 105,8261 |
| 21.03.2024 | 107,5059 | 110,075 | 102,269 | 104,5416 |
| 24.03.2024 | 104,7392 | 114,9167 | 102,763 | 114,9167 |
| 25.03.2024 | 112,9405 | 126,3788 | 112,9405 | 126,3788 |
| 26.03.2024 | 128,7502 | 130,43 | 113,8298 | 124,5014 |
| 27.03.2024 | 122,5251 | 122,5251 | 112,8417 | 122,0311 |
| 28.03.2024 | 119,5608 | 121,2406 | 114,6203 | 118,0787 |
| 31.03.2024 | 117,9799 | 126,0823 | 113,8298 | 125,3906 |
| 01.04.2024 | 123,5132 | 124,699 | 112,9405 | 116,5965 |
| 02.04.2024 | 106,2214 | 113,6322 | 104,9369 | 107,5059 |
| 03.04.2024 | 107,2095 | 112,6441 | 100,3916 | 100,7868 |
| 04.04.2024 | 99,7987 | 109,581 | 96,4391 | 105,3321 |
| 07.04.2024 | 104,7392 | 114,8179 | 100,9844 | 113,0393 |
| 08.04.2024 | 113,6322 | 117,6834 | 113,0393 | 116,2013 |
| 14.04.2024 | 112,6441 | 121,2406 | 110,8655 | 117,6834 |
| 15.04.2024 | 115,6084 | 117,387 | 112,7429 | 113,1381 |
| 16.04.2024 | 113,5334 | 118,4739 | 113,5334 | 115,1143 |
| 17.04.2024 | 115,1143 | 116,9917 | 110,8655 | 112,8417 |
| 18.04.2024 | 111,2607 | 114,6203 | 108,494 | 114,1262 |
| 21.04.2024 | 114,3239 | 116,1025 | 111,3595 | 112,8417 |
| 23.04.2024 | 112,8417 | 117,1894 | 112,8417 | 115,1143 |
| 24.04.2024 | 115,1143 | 117,0906 | 112,9405 | 114,8179 |
| 25.04.2024 | 114,8179 | 115,806 | 112,15 | 113,6322 |
| 28.04.2024 | 113,9286 | 124,9954 | 113,9286 | 124,9954 |
| 29.04.2024 | 128,849 | 137,4455 | 126,6752 | 137,4455 |
| 01.05.2024 | 141,2992 | 151,1802 | 134,2836 | 134,2836 |
| 02.05.2024 | 134,2836 | 147,623 | 134,2836 | 147,623 |
| 05.05.2024 | 151,7731 | 156,516 | 141,2992 | 149,204 |
| 06.05.2024 | 147,0302 | 147,0302 | 134,2836 | 134,8765 |
| 07.05.2024 | 134,8765 | 147,7218 | 128,5526 | 138,4336 |
| 08.05.2024 | 138,4336 | 143,967 | 136,5562 | 140,6075 |
| 09.05.2024 | 129,3431 | 137,8408 | 126,5764 | 127,5645 |
| 12.05.2024 | 124,8966 | 130,43 | 121,6358 | 122,5251 |
| 13.05.2024 | 122,5251 | 129,0466 | 119,5608 | 121,1418 |
| 14.05.2024 | 121,1418 | 125,193 | 119,0668 | 121,7347 |
| 15.05.2024 | 121,7347 | 124,9954 | 120,5489 | 121,537 |
| 16.05.2024 | 121,4382 | 123,118 | 118,5727 | 121,043 |
| 19.05.2024 | 121,043 | 130,43 | 118,8691 | 123,2168 |
| 20.05.2024 | 124,4025 | 124,5014 | 116,5965 | 116,9917 |
| 21.05.2024 | 115,6084 | 119,3632 | 114,3239 | 115,4108 |
| 22.05.2024 | 115,4108 | 120,4501 | 112,6441 | 116,5965 |
| 23.05.2024 | 117,0906 | 120,7465 | 113,2369 | 113,6322 |
| 26.05.2024 | 112,6441 | 116,6953 | 110,9643 | 112,15 |
| 27.05.2024 | 109,7786 | 116,3989 | 109,2845 | 113,6322 |
| 28.05.2024 | 113,6322 | 114,0274 | 108,9881 | 109,6798 |
| 29.05.2024 | 109,6798 | 114,5215 | 108,1976 | 111,9524 |
| 30.05.2024 | 112,15 | 116,3001 | 111,0631 | 112,15 |
| 02.06.2024 | 112,3476 | 116,1025 | 100,9844 | 100,9844 |
| 03.06.2024 | 95,3522 | 99,8975 | 90,9057 | 90,9057 |
| 04.06.2024 | 89,8188 | 93,7713 | 87,7438 | 89,3248 |
| 05.06.2024 | 89,4236 | 95,6487 | 89,4236 | 91,8939 |
| 06.06.2024 | 91,8939 | 94,3147 | 89,3248 | 90,1647 |
| 09.06.2024 | 90,1647 | 90,1647 | 87,4474 | 88,6331 |
| 10.06.2024 | 88,6331 | 93,1784 | 88,0402 | 90,9552 |
| 11.06.2024 | 87,4474 | 88,9295 | 83,0997 | 83,2973 |
| 12.06.2024 | 83,3467 | 88,1885 | 83,3467 | 86,3605 |
| 13.06.2024 | 86,6075 | 90,4117 | 86,2617 | 89,2754 |
| 19.06.2024 | 89,473 | 93,7219 | 89,473 | 91,2022 |
| 20.06.2024 | 91,3998 | 93,3266 | 90,9552 | 91,6468 |
| 23.06.2024 | 92,1409 | 95,6981 | 90,6093 | 92,9808 |
| 24.06.2024 | 93,0302 | 94,5617 | 89,8682 | 90,9552 |
| 25.06.2024 | 91,0046 | 92,4867 | 89,4236 | 89,4236 |
| 26.06.2024 | 89,4236 | 92,2891 | 89,4236 | 91,6468 |
| 27.06.2024 | 91,6468 | 94,4135 | 91,2022 | 91,8939 |
| 30.06.2024 | 91,8939 | 92,3385 | 86,5581 | 87,645 |
| 01.07.2024 | 87,645 | 92,3879 | 85,817 | 92,0915 |
| 02.07.2024 | 90,4611 | 92,8326 | 89,9176 | 90,7575 |
| 03.07.2024 | 90,7575 | 93,8701 | 87,9414 | 92,1903 |
| 04.07.2024 | 92,1903 | 93,4254 | 91,0046 | 93,1784 |
| 07.07.2024 | 93,1784 | 95,7969 | 91,3998 | 91,3998 |
| 08.07.2024 | 91,1034 | 92,6349 | 90,4117 | 92,6349 |
| 09.07.2024 | 92,6349 | 94,8582 | 90,1647 | 90,9057 |
| 10.07.2024 | 90,9057 | 94,2653 | 90,8563 | 93,7713 |
| 11.07.2024 | 93,6724 | 96,538 | 91,8939 | 96,2415 |
| 15.07.2024 | 96,2415 | 98,7118 | 93,8701 | 95,2534 |
| 16.07.2024 | 95,2534 | 96,2909 | 93,6724 | 94,8088 |
| 17.07.2024 | 94,9076 | 97,3284 | 94,6111 | 97,1308 |
| 18.07.2024 | 97,1308 | 97,1802 | 93,376 | 94,3641 |
| 21.07.2024 | 94,3641 | 95,6487 | 93,1784 | 94,6606 |
| 22.07.2024 | 94,6606 | 96,7356 | 93,0302 | 95,2534 |
| 23.07.2024 | 95,2534 | 97,7237 | 94,6111 | 95,6487 |
| 24.07.2024 | 95,6487 | 102,763 | 90,9057 | 98,2671 |
| 25.07.2024 | 98,1683 | 98,1683 | 95,2534 | 96,2415 |
| 28.07.2024 | 96,2415 | 97,8225 | 93,8701 | 94,4135 |
| 29.07.2024 | 94,71 | 94,8582 | 91,3998 | 93,0796 |
| 30.07.2024 | 93,1784 | 93,1784 | 88,9295 | 90,0165 |
| 31.07.2024 | 90,0165 | 92,1903 | 90,0165 | 91,3998 |
| 01.08.2024 | 91,301 | 91,4986 | 88,4355 | 88,9295 |
| 04.08.2024 | 85,4712 | 85,4712 | 80,0366 | 81,3211 |
| 05.08.2024 | 81,667 | 86,9039 | 79,0979 | 82,5563 |
| 06.08.2024 | 82,5563 | 84,3842 | 81,4199 | 83,0009 |
| 07.08.2024 | 83,0009 | 84,4337 | 82,6057 | 83,0009 |
| 08.08.2024 | 83,0997 | 85,1253 | 80,8271 | 80,8271 |
| 11.08.2024 | 81,0247 | 83,0997 | 72,774 | 72,774 |
| 12.08.2024 | 72,774 | 75,7877 | 70,2049 | 71,2424 |
| 13.08.2024 | 73,1198 | 73,1198 | 70,8966 | 71,6377 |
| 14.08.2024 | 71,8847 | 72,8728 | 70,2049 | 72,3294 |
| 15.08.2024 | 72,8728 | 76,0842 | 72,0329 | 74,1574 |
| 18.08.2024 | 75,2443 | 76,6276 | 73,6139 | 75,6395 |
| 19.08.2024 | 77,0723 | 80,0366 | 73,2681 | 75,8371 |
| 20.08.2024 | 75,8371 | 75,8865 | 73,1692 | 73,1692 |
| 21.08.2024 | 73,8115 | 74,7996 | 72,0329 | 72,4776 |
| 22.08.2024 | 72,6258 | 73,2681 | 71,6377 | 73,021 |
| 25.08.2024 | 72,9716 | 73,5645 | 67,5864 | 67,9323 |
| 26.08.2024 | 66,7466 | 69,4144 | 66,6972 | 68,0805 |
| 27.08.2024 | 68,2287 | 68,7722 | 67,1912 | 67,4382 |
| 28.08.2024 | 67,1912 | 71,6377 | 66,5983 | 70,5014 |
| 01.09.2024 | 70,0567 | 72,1811 | 69,1674 | 71,1436 |
| 02.09.2024 | 71,4895 | 75,5901 | 71,193 | 72,527 |
| 03.09.2024 | 72,1317 | 72,6258 | 69,4638 | 69,9579 |
| 04.09.2024 | 69,7109 | 71,1436 | 69,6121 | 70,6002 |
| 05.09.2024 | 70,6002 | 70,8472 | 67,5864 | 68,1299 |
| 08.09.2024 | 69,118 | 69,1674 | 65,8079 | 66,5983 |
| 09.09.2024 | 67,1418 | 73,2187 | 66,6972 | 73,2187 |
| 10.09.2024 | 80,5306 | 80,5306 | 74,602 | 80,5306 |
| 11.09.2024 | 83,5938 | 85,57 | 74,1079 | 75,8371 |
| 12.09.2024 | 75,8371 | 76,677 | 72,0823 | 72,1317 |
| 15.09.2024 | 73,0704 | 75,5901 | 71,9341 | 72,0329 |
| 16.09.2024 | 71,2424 | 78,011 | 71,0942 | 76,4794 |
| 17.09.2024 | 76,677 | 84,0878 | 74,7996 | 77,2699 |
| 18.09.2024 | 77,2699 | 84,9771 | 77,0723 | 84,9771 |
| 19.09.2024 | 89,0283 | 92,882 | 85,9652 | 86,3605 |
| 22.09.2024 | 83,0503 | 93,6724 | 83,0009 | 90,8069 |
| 23.09.2024 | 91,3998 | 97,5755 | 91,2022 | 96,8344 |
| 24.09.2024 | 97,8225 | 100,1939 | 92,9314 | 95,5993 |
| 25.09.2024 | 95,5498 | 105,1345 | 95,3522 | 105,1345 |
| 26.09.2024 | 102,6642 | 115,6084 | 99,107 | 115,6084 |
| 29.09.2024 | 114,5215 | 122,5251 | 105,7273 | 115,6084 |
| 30.09.2024 | 114,1262 | 114,1262 | 104,344 | 108,0988 |
| 01.10.2024 | 105,7273 | 117,4858 | 100,7868 | 111,7548 |
| 02.10.2024 | 110,7667 | 115,1143 | 108,0988 | 110,4702 |
| 03.10.2024 | 111,1619 | 113,5334 | 99,5023 | 107,0119 |
| 06.10.2024 | 103,8499 | 108,6917 | 102,269 | 103,9487 |
| 07.10.2024 | 100,9844 | 106,419 | 100,7868 | 104,7392 |
| 08.10.2024 | 104,7392 | 107,1107 | 102,269 | 106,5178 |
| 09.10.2024 | 106,5178 | 110,6679 | 104,5416 | 107,2095 |
| 10.10.2024 | 105,925 | 107,0119 | 103,0595 | 103,7511 |
| 13.10.2024 | 103,7511 | 110,6679 | 101,2809 | 105,7273 |
| 14.10.2024 | 105,2333 | 107,7036 | 103,7511 | 107,6047 |
| 15.10.2024 | 107,2095 | 110,6679 | 105,2333 | 107,7036 |
| 16.10.2024 | 106,6166 | 107,6047 | 104,9369 | 105,1345 |
| 17.10.2024 | 106,0238 | 106,6166 | 103,1583 | 104,5416 |
| 20.10.2024 | 104,7392 | 105,6285 | 101,7749 | 103,5535 |
| 21.10.2024 | 103,5535 | 105,6285 | 99,4035 | 103,8499 |
| 22.10.2024 | 102,8618 | 114,2251 | 102,8618 | 112,5453 |
| 23.10.2024 | 110,8655 | 118,0787 | 109,1857 | 114,4227 |
| 24.10.2024 | 111,4584 | 113,1381 | 109,1857 | 111,9524 |
| 27.10.2024 | 111,3595 | 121,537 | 110,1738 | 118,8691 |
| 29.10.2024 | 118,5727 | 124,5014 | 107,0119 | 107,0119 |
| 30.10.2024 | 97,8719 | 104,838 | 96,3403 | 96,3403 |
| 31.10.2024 | 95,3522 | 98,2177 | 89,5224 | 89,9176 |
| 03.11.2024 | 88,0896 | 90,2141 | 83,0009 | 83,9396 |
| 04.11.2024 | 84,7795 | 90,3623 | 81,5187 | 82,3092 |
| 05.11.2024 | 82,7045 | 82,7045 | 79,6413 | 79,7896 |
| 06.11.2024 | 80,0366 | 81,4199 | 77,3687 | 78,8015 |
| 07.11.2024 | 79,0485 | 82,408 | 78,258 | 79,839 |
| 10.11.2024 | 80,0366 | 81,1729 | 78,9003 | 79,2955 |
| 11.11.2024 | 79,2955 | 79,3449 | 77,2699 | 77,3193 |
| 12.11.2024 | 77,0723 | 79,1473 | 76,0348 | 76,7264 |
| 13.11.2024 | 76,2818 | 78,2086 | 75,8865 | 76,8252 |
| 14.11.2024 | 77,4181 | 80,8271 | 76,3806 | 79,7402 |
| 17.11.2024 | 80,1354 | 80,333 | 78,5544 | 79,2461 |
| 18.11.2024 | 79,2955 | 79,2955 | 76,8252 | 77,0229 |
| 19.11.2024 | 76,8746 | 78,2086 | 75,6395 | 75,9853 |
| 20.11.2024 | 75,9853 | 79,0485 | 75,9359 | 77,7639 |
| 21.11.2024 | 78,258 | 78,4062 | 76,183 | 77,7639 |
| 24.11.2024 | 77,7639 | 79,3449 | 77,2699 | 77,6157 |
| 25.11.2024 | 77,7145 | 78,258 | 76,5288 | 76,9735 |
| 26.11.2024 | 77,4181 | 77,4181 | 75,9359 | 76,43 |
| 27.11.2024 | 75,8865 | 77,0229 | 75,3925 | 75,6395 |
| 28.11.2024 | 75,9853 | 76,5782 | 74,5032 | 74,7502 |
| 01.12.2024 | 74,6514 | 75,5407 | 74,5032 | 75,0961 |
| 02.12.2024 | 75,2443 | 79,5425 | 74,7996 | 76,3312 |
| 03.12.2024 | 78,4556 | 83,9396 | 77,3193 | 83,9396 |
| 04.12.2024 | 86,9533 | 89,4236 | 81,0247 | 81,914 |
| 05.12.2024 | 82,2104 | 87,8426 | 81,0247 | 84,1866 |
| 08.12.2024 | 88,6825 | 88,6825 | 82,5068 | 83,495 |
| 09.12.2024 | 83,495 | 85,3724 | 81,0741 | 81,5187 |
| 10.12.2024 | 81,5681 | 85,6194 | 81,2717 | 82,5068 |
| 11.12.2024 | 82,161 | 83,8408 | 81,6176 | 81,8152 |
| 12.12.2024 | 81,9634 | 82,8033 | 80,58 | 81,8152 |
| 15.12.2024 | 81,8152 | 89,967 | 81,8152 | 89,967 |
| 16.12.2024 | 92,6843 | 93,376 | 86,9533 | 87,645 |
| 17.12.2024 | 88,0402 | 92,7832 | 86,7557 | 87,9414 |
| 18.12.2024 | 87,5956 | 89,1766 | 85,1747 | 85,7676 |
| 19.12.2024 | 85,7182 | 86,6075 | 82,7045 | 83,4455 |
| 22.12.2024 | 83,495 | 86,8051 | 83,495 | 84,7795 |
| 23.12.2024 | 85,9652 | 86,1628 | 82,6551 | 84,3348 |
| 24.12.2024 | 84,8783 | 85,7182 | 83,5938 | 83,9396 |
| 25.12.2024 | 83,8902 | 85,0265 | 82,0622 | 82,6551 |
| 26.12.2024 | 82,6551 | 83,2973 | 81,8646 | 82,408 |
| 29.12.2024 | 82,408 | 82,9515 | 80,6294 | 80,9259 |
| 30.12.2024 | 80,9259 | 83,1985 | 80,2836 | 81,7658 |