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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 115,4738
KAPANIŞ 116,0311
En Düşük
DÜŞÜK 67,1912
En Yüksek
YÜKSEK 194,4593
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 81,9634 | 82,7045 | 80,6294 | 81,1235 |
| 02.01.2025 | 81,2223 | 82,3586 | 80,2342 | 82,0622 |
| 05.01.2025 | 82,0622 | 83,742 | 81,8152 | 82,7539 |
| 06.01.2025 | 83,5938 | 83,6432 | 82,1116 | 82,3586 |
| 07.01.2025 | 82,3586 | 83,0009 | 80,58 | 80,8765 |
| 08.01.2025 | 80,9259 | 82,0622 | 80,1354 | 81,7164 |
| 09.01.2025 | 81,6176 | 82,3092 | 80,0366 | 80,2342 |
| 12.01.2025 | 80,2342 | 80,5306 | 78,3074 | 78,752 |
| 13.01.2025 | 78,9497 | 79,2461 | 77,6651 | 78,258 |
| 14.01.2025 | 78,3074 | 78,9497 | 76,6276 | 78,1098 |
| 15.01.2025 | 78,1592 | 78,8509 | 77,4181 | 78,6038 |
| 16.01.2025 | 78,3568 | 79,5919 | 77,5663 | 79,1967 |
| 19.01.2025 | 79,1967 | 82,408 | 78,9003 | 81,6176 |
| 20.01.2025 | 82,0128 | 82,0128 | 78,8015 | 79,2461 |
| 21.01.2025 | 79,2461 | 79,5919 | 78,6532 | 79,4437 |
| 22.01.2025 | 79,9378 | 84,5325 | 79,4437 | 82,3586 |
| 23.01.2025 | 82,3586 | 82,9021 | 80,2342 | 80,6789 |
| 26.01.2025 | 80,1848 | 80,5306 | 78,4556 | 78,8015 |
| 27.01.2025 | 78,8015 | 79,5919 | 77,7639 | 78,505 |
| 28.01.2025 | 78,752 | 80,8271 | 77,1711 | 77,4181 |
| 29.01.2025 | 77,4675 | 78,0604 | 76,677 | 76,8252 |
| 30.01.2025 | 76,8252 | 77,1217 | 75,8865 | 76,0842 |
| 02.02.2025 | 76,0348 | 77,3193 | 74,1079 | 75,8371 |
| 03.02.2025 | 75,8371 | 78,011 | 75,8371 | 77,4181 |
| 04.02.2025 | 77,5663 | 77,8628 | 74,1574 | 75,0961 |
| 05.02.2025 | 75,1949 | 77,1217 | 75,1949 | 76,7758 |
| 06.02.2025 | 76,7758 | 77,9122 | 76,4794 | 77,0229 |
| 09.02.2025 | 77,0723 | 77,9616 | 76,183 | 76,6276 |
| 10.02.2025 | 76,183 | 76,5782 | 75,3925 | 75,8371 |
| 11.02.2025 | 75,8371 | 75,8371 | 74,1574 | 74,5032 |
| 12.02.2025 | 75,0961 | 75,7877 | 74,4044 | 75,0466 |
| 13.02.2025 | 75,0961 | 76,3806 | 74,355 | 75,7383 |
| 16.02.2025 | 75,9359 | 76,5782 | 75,4913 | 76,0842 |
| 17.02.2025 | 75,9359 | 76,3312 | 74,4538 | 75,6889 |
| 18.02.2025 | 75,6889 | 76,5782 | 74,4044 | 74,9972 |
| 19.02.2025 | 74,9478 | 76,7264 | 74,6514 | 76,2818 |
| 20.02.2025 | 76,2324 | 76,5782 | 73,1198 | 74,4044 |
| 23.02.2025 | 74,7008 | 76,8746 | 74,7008 | 75,5901 |
| 24.02.2025 | 75,9853 | 76,0842 | 73,5151 | 74,4538 |
| 25.02.2025 | 74,2068 | 74,2068 | 71,0448 | 72,774 |
| 26.02.2025 | 71,7365 | 73,4657 | 71,7365 | 73,3669 |
| 27.02.2025 | 73,3669 | 75,6889 | 72,5764 | 73,7621 |
| 02.03.2025 | 73,7127 | 74,4044 | 71,1436 | 73,2187 |
| 03.03.2025 | 73,2187 | 73,8609 | 71,1436 | 72,4776 |
| 04.03.2025 | 72,5764 | 79,6907 | 72,1811 | 79,6907 |
| 05.03.2025 | 82,2104 | 87,398 | 78,5544 | 83,0009 |
| 06.03.2025 | 83,0997 | 91,2516 | 82,7045 | 88,0896 |
| 09.03.2025 | 89,6212 | 92,882 | 85,9652 | 88,9295 |
| 10.03.2025 | 88,4355 | 92,3385 | 85,9652 | 86,5087 |
| 11.03.2025 | 85,9652 | 87,398 | 79,7896 | 82,1116 |
| 12.03.2025 | 82,1116 | 85,9158 | 81,914 | 83,6926 |
| 13.03.2025 | 84,1866 | 84,9771 | 82,3092 | 83,0009 |
| 16.03.2025 | 82,0128 | 83,1491 | 81,0741 | 81,914 |
| 17.03.2025 | 82,1116 | 82,4574 | 80,5306 | 81,8646 |
| 18.03.2025 | 79,4437 | 79,6907 | 76,8252 | 79,0485 |
| 19.03.2025 | 78,9497 | 83,0997 | 78,0604 | 79,0485 |
| 20.03.2025 | 78,9991 | 78,9991 | 71,1436 | 71,6871 |
| 23.03.2025 | 73,1198 | 75,0961 | 67,2406 | 72,1317 |
| 24.03.2025 | 73,1198 | 75,6889 | 72,8234 | 74,602 |
| 25.03.2025 | 74,602 | 74,602 | 72,6258 | 73,1198 |
| 26.03.2025 | 76,0348 | 76,0348 | 72,3294 | 72,4776 |
| 27.03.2025 | 72,1811 | 73,021 | 70,1061 | 71,9835 |
| 01.04.2025 | 72,6258 | 73,1198 | 69,118 | 70,6496 |
| 02.04.2025 | 69,2168 | 72,1317 | 69,2168 | 70,452 |
| 03.04.2025 | 70,452 | 71,9341 | 69,118 | 71,6377 |
| 06.04.2025 | 68,3769 | 70,946 | 67,1912 | 70,5508 |
| 07.04.2025 | 70,1555 | 72,1317 | 70,1555 | 72,0329 |
| 08.04.2025 | 71,7365 | 74,602 | 71,1436 | 72,1317 |
| 09.04.2025 | 73,1198 | 73,4163 | 72,1317 | 73,1198 |
| 10.04.2025 | 73,1198 | 73,2187 | 70,946 | 71,7365 |
| 13.04.2025 | 71,6871 | 72,7246 | 71,1436 | 72,1317 |
| 14.04.2025 | 74,1079 | 79,0485 | 72,1317 | 78,505 |
| 15.04.2025 | 79,0485 | 79,0485 | 73,1198 | 74,602 |
| 16.04.2025 | 74,1079 | 75,6889 | 73,2187 | 74,7996 |
| 17.04.2025 | 74,602 | 74,6514 | 72,28 | 74,4044 |
| 20.04.2025 | 73,7621 | 74,0585 | 70,1555 | 72,9222 |
| 21.04.2025 | 72,4282 | 73,1198 | 71,1436 | 72,527 |
| 23.04.2025 | 72,527 | 72,527 | 71,0448 | 71,2424 |
| 24.04.2025 | 71,5389 | 73,7621 | 70,8966 | 72,7246 |
| 27.04.2025 | 72,527 | 74,0091 | 71,1436 | 73,8609 |
| 28.04.2025 | 73,6139 | 74,7996 | 72,527 | 73,9597 |
| 29.04.2025 | 73,8609 | 73,8609 | 70,2049 | 71,8353 |
| 01.05.2025 | 74,1079 | 75,5901 | 72,6258 | 73,8115 |
| 04.05.2025 | 75,5901 | 75,5901 | 72,527 | 73,8115 |
| 05.05.2025 | 72,527 | 74,0585 | 72,0329 | 72,527 |
| 06.05.2025 | 72,9222 | 74,1079 | 72,0823 | 72,0823 |
| 07.05.2025 | 72,0823 | 73,4657 | 71,4895 | 72,9222 |
| 08.05.2025 | 72,9222 | 73,3669 | 72,28 | 73,2681 |
| 11.05.2025 | 73,2681 | 76,677 | 73,1692 | 75,3925 |
| 12.05.2025 | 82,9021 | 82,9021 | 82,9021 | 82,9021 |
| 13.05.2025 | 91,1528 | 91,1528 | 91,1528 | 91,1528 |
| 14.05.2025 | 100,1939 | 100,1939 | 95,2534 | 100,1939 |
| 15.05.2025 | 100,1939 | 104,7392 | 95,2534 | 104,7392 |
| 19.05.2025 | 103,7511 | 115,2132 | 98,9094 | 115,2132 |
| 20.05.2025 | 115,2132 | 124,5014 | 109,4821 | 111,4584 |
| 21.05.2025 | 105,5297 | 113,0393 | 100,3916 | 110,2726 |
| 22.05.2025 | 103,6523 | 108,6917 | 102,9606 | 106,7154 |
| 25.05.2025 | 105,7273 | 105,7273 | 96,3897 | 98,613 |
| 26.05.2025 | 93,6724 | 99,6999 | 91,8939 | 92,4373 |
| 27.05.2025 | 93,8701 | 100,7868 | 91,1528 | 94,1171 |
| 28.05.2025 | 91,8939 | 95,6981 | 88,8801 | 91,2022 |
| 29.05.2025 | 90,9057 | 94,3641 | 86,8545 | 93,8701 |
| 01.06.2025 | 92,882 | 98,8106 | 89,0778 | 96,2909 |
| 02.06.2025 | 94,6606 | 98,3659 | 94,3641 | 95,5993 |
| 03.06.2025 | 95,5993 | 98,0695 | 92,882 | 95,0558 |
| 04.06.2025 | 96,8344 | 97,032 | 92,1409 | 96,3403 |
| 09.06.2025 | 95,4016 | 105,925 | 93,8701 | 105,8261 |
| 10.06.2025 | 102,9606 | 116,3989 | 101,8737 | 116,3989 |
| 11.06.2025 | 116,3989 | 122,2287 | 110,6679 | 115,9048 |
| 12.06.2025 | 104,344 | 112,8417 | 104,344 | 105,2333 |
| 15.06.2025 | 99,7987 | 107,1107 | 98,0201 | 103,7511 |
| 16.06.2025 | 103,7511 | 104,7392 | 100,3916 | 102,4666 |
| 17.06.2025 | 101,7749 | 101,7749 | 97,8225 | 99,4035 |
| 18.06.2025 | 99,4035 | 108,5928 | 97,3284 | 104,344 |
| 19.06.2025 | 104,344 | 107,7036 | 101,2809 | 104,4428 |
| 22.06.2025 | 102,269 | 103,5535 | 98,8106 | 100,1939 |
| 23.06.2025 | 100,7868 | 102,269 | 98,7118 | 102,0713 |
| 24.06.2025 | 105,7273 | 105,7273 | 101,6761 | 103,1583 |
| 25.06.2025 | 102,3678 | 104,2452 | 99,6011 | 100,7868 |
| 26.06.2025 | 100,8856 | 101,7749 | 96,9332 | 98,8106 |
| 29.06.2025 | 97,3284 | 105,2333 | 94,8582 | 104,7392 |
| 30.06.2025 | 108,6917 | 108,6917 | 101,4785 | 102,8618 |
| 01.07.2025 | 102,763 | 111,656 | 100,3916 | 107,7036 |
| 02.07.2025 | 107,7036 | 108,6917 | 103,9487 | 106,7154 |
| 03.07.2025 | 104,0476 | 106,2214 | 103,2571 | 103,9487 |
| 06.07.2025 | 104,0476 | 104,4428 | 98,9094 | 101,7749 |
| 07.07.2025 | 101,4785 | 101,7749 | 98,8106 | 100,688 |
| 08.07.2025 | 100,688 | 103,2571 | 99,7987 | 100,688 |
| 09.07.2025 | 102,763 | 110,6679 | 100,688 | 110,6679 |
| 10.07.2025 | 114,2251 | 118,3751 | 110,6679 | 113,6322 |
| 13.07.2025 | 112,15 | 115,6084 | 108,8893 | 111,656 |
| 15.07.2025 | 111,656 | 114,9167 | 107,7036 | 111,1619 |
| 16.07.2025 | 111,1619 | 112,3476 | 109,1857 | 112,0512 |
| 17.07.2025 | 110,2726 | 113,0393 | 110,1738 | 113,0393 |
| 20.07.2025 | 113,3358 | 114,9167 | 110,7667 | 112,9405 |
| 21.07.2025 | 114,1262 | 124,2049 | 111,656 | 124,2049 |
| 22.07.2025 | 124,2049 | 134,58 | 118,0787 | 123,5132 |
| 23.07.2025 | 122,5251 | 131,4181 | 117,5846 | 120,8454 |
| 24.07.2025 | 121,2406 | 123,5132 | 118,6715 | 121,537 |
| 27.07.2025 | 123,4144 | 130,43 | 120,1537 | 128,4538 |
| 28.07.2025 | 128,4538 | 138,0384 | 126,4776 | 132,4062 |
| 29.07.2025 | 130,924 | 132,4062 | 124,5014 | 126,0823 |
| 30.07.2025 | 126,0823 | 128,4538 | 121,537 | 122,624 |
| 31.07.2025 | 123,6121 | 127,268 | 121,537 | 126,6752 |
| 03.08.2025 | 126,6752 | 137,9396 | 126,6752 | 134,8765 |
| 04.08.2025 | 136,3586 | 148,2159 | 134,9753 | 143,2754 |
| 05.08.2025 | 140,5087 | 142,2873 | 136,3586 | 137,9396 |
| 06.08.2025 | 136,3586 | 144,5599 | 133,3943 | 139,7182 |
| 07.08.2025 | 139,6194 | 153,6505 | 137,3467 | 153,6505 |
| 10.08.2025 | 153,6505 | 168,9661 | 153,6505 | 168,9661 |
| 11.08.2025 | 175,8829 | 184,5782 | 161,5553 | 176,2781 |
| 12.08.2025 | 176,3769 | 187,8389 | 168,4721 | 181,3174 |
| 13.08.2025 | 177,8591 | 185,7639 | 171,9304 | 173,6102 |
| 14.08.2025 | 172,8197 | 174,8948 | 166,397 | 167,978 |
| 17.08.2025 | 167,5828 | 182,7008 | 156,4172 | 182,7008 |
| 18.08.2025 | 181,1198 | 181,7127 | 173,709 | 175,7841 |
| 19.08.2025 | 173,215 | 184,7758 | 169,9542 | 175,8829 |
| 20.08.2025 | 173,9067 | 180,6258 | 172,9185 | 174,8948 |
| 21.08.2025 | 170,9423 | 176,2781 | 170,3495 | 170,7447 |
| 24.08.2025 | 169,559 | 169,7566 | 163,0375 | 167,978 |
| 25.08.2025 | 164,5196 | 170,9423 | 163,0375 | 167,6816 |
| 26.08.2025 | 166,9899 | 167,978 | 159,9744 | 165,0137 |
| 27.08.2025 | 163,1363 | 174,9936 | 161,4565 | 169,6578 |
| 28.08.2025 | 169,6578 | 175,8829 | 166,0018 | 171,14 |
| 31.08.2025 | 170,4483 | 184,2818 | 169,0649 | 179,1436 |
| 01.09.2025 | 174,8948 | 181,8115 | 169,0649 | 177,7603 |
| 02.09.2025 | 177,5626 | 177,7603 | 169,8554 | 169,9542 |
| 03.09.2025 | 168,9661 | 172,9185 | 167,978 | 169,2626 |
| 04.09.2025 | 169,9542 | 170,8435 | 164,9149 | 166,2982 |
| 07.09.2025 | 157,8993 | 161,5553 | 153,6505 | 156,1207 |
| 08.09.2025 | 156,6148 | 156,9112 | 141,2992 | 144,6587 |
| 09.09.2025 | 143,2754 | 144,2635 | 138,3348 | 138,4336 |
| 10.09.2025 | 138,3348 | 146,9314 | 136,3586 | 137,1491 |
| 11.09.2025 | 136,3586 | 136,3586 | 129,5407 | 133,9872 |
| 14.09.2025 | 130,43 | 141,0027 | 129,4419 | 139,0265 |
| 15.09.2025 | 138,3348 | 144,4611 | 136,3586 | 140,1134 |
| 16.09.2025 | 146,9314 | 146,9314 | 139,817 | 142,4849 |
| 17.09.2025 | 142,1884 | 156,7136 | 138,8289 | 156,7136 |
| 18.09.2025 | 160,0732 | 170,3495 | 153,1564 | 167,978 |
| 21.09.2025 | 166,1006 | 166,5947 | 158,097 | 164,7173 |
| 22.09.2025 | 162,5434 | 164,7173 | 157,8993 | 160,7648 |
| 23.09.2025 | 159,8755 | 161,8518 | 155,6267 | 157,8993 |
| 24.09.2025 | 155,5279 | 159,0851 | 153,354 | 156,516 |
| 25.09.2025 | 156,516 | 156,516 | 148,5123 | 148,6111 |
| 28.09.2025 | 148,6111 | 159,8755 | 143,473 | 158,8874 |
| 29.09.2025 | 151,1802 | 156,516 | 146,2397 | 150,6862 |
| 30.09.2025 | 149,5004 | 154,1445 | 143,7694 | 147,623 |
| 01.10.2025 | 148,0183 | 151,1802 | 145,9433 | 148,2159 |
| 02.10.2025 | 148,2159 | 153,1564 | 144,2635 | 149,1052 |
| 05.10.2025 | 149,1052 | 161,0613 | 147,8207 | 157,7017 |
| 06.10.2025 | 158,4922 | 168,5709 | 158,4922 | 163,7292 |
| 07.10.2025 | 163,2351 | 163,2351 | 156,3184 | 157,6029 |
| 08.10.2025 | 157,1088 | 164,8161 | 153,354 | 161,2589 |
| 09.10.2025 | 160,0732 | 160,7648 | 154,8362 | 155,5279 |
| 12.10.2025 | 149,6981 | 164,0256 | 149,5992 | 150,4885 |
| 13.10.2025 | 150,4885 | 158,097 | 149,3028 | 152,1683 |
| 14.10.2025 | 152,86 | 156,1207 | 150,2909 | 151,0814 |
| 15.10.2025 | 151,0814 | 154,0457 | 148,3147 | 148,7099 |
| 16.10.2025 | 147,7218 | 148,7099 | 141,398 | 146,7337 |
| 19.10.2025 | 145,7456 | 149,3028 | 143,1766 | 144,7575 |
| 20.10.2025 | 144,5599 | 159,1839 | 144,5599 | 159,1839 |
| 21.10.2025 | 174,6971 | 174,6971 | 162,5434 | 164,6185 |
| 22.10.2025 | 163,0375 | 163,4327 | 155,7255 | 159,0851 |
| 23.10.2025 | 153,1564 | 163,0375 | 153,0576 | 155,7255 |
| 26.10.2025 | 155,7255 | 158,591 | 152,1683 | 157,8005 |
| 27.10.2025 | 157,8005 | 162,0494 | 155,1326 | 159,5791 |
| 29.10.2025 | 159,5791 | 175,4876 | 155,2314 | 173,6102 |
| 30.10.2025 | 173,0174 | 173,9067 | 164,5196 | 165,8042 |
| 02.11.2025 | 166,2982 | 172,9185 | 165,8042 | 167,8792 |
| 03.11.2025 | 170,9423 | 172,9185 | 166,9899 | 171,9304 |
| 04.11.2025 | 171,9304 | 188,0366 | 168,1756 | 177,1674 |
| 05.11.2025 | 177,1674 | 186,6532 | 171,4364 | 182,3056 |
| 06.11.2025 | 182,3056 | 194,4593 | 164,1244 | 164,1244 |
| 09.11.2025 | 148,3147 | 164,2232 | 147,7218 | 154,6386 |
| 10.11.2025 | 150,2909 | 161,5553 | 150,2909 | 154,1445 |
| 11.11.2025 | 159,6779 | 160,0732 | 148,1171 | 148,1171 |
| 12.11.2025 | 148,1171 | 148,2159 | 142,7813 | 144,2635 |
| 13.11.2025 | 143,1766 | 150,1921 | 141,892 | 143,967 |
| 16.11.2025 | 143,967 | 148,3147 | 140,8051 | 144,1647 |
| 17.11.2025 | 144,2635 | 145,9433 | 139,2241 | 140,1134 |
| 18.11.2025 | 140,311 | 144,2635 | 138,236 | 141,2992 |
| 19.11.2025 | 141,2992 | 145,6468 | 134,2836 | 137,4455 |
| 20.11.2025 | 136,9515 | 141,1015 | 133,8884 | 138,5325 |
| 23.11.2025 | 132,6038 | 140,5087 | 132,6038 | 138,5325 |
| 24.11.2025 | 137,6432 | 138,3348 | 134,2836 | 135,3705 |
| 25.11.2025 | 122,3275 | 138,7301 | 122,3275 | 131,3193 |
| 26.11.2025 | 130,43 | 141,0027 | 128,5526 | 139,817 |
| 27.11.2025 | 145,548 | 146,5361 | 138,236 | 143,8682 |
| 30.11.2025 | 145,7456 | 145,8444 | 140,8051 | 143,5718 |
| 01.12.2025 | 144,2635 | 145,054 | 138,3348 | 141,2992 |
| 02.12.2025 | 141,2992 | 146,5361 | 137,3467 | 143,967 |
| 03.12.2025 | 143,967 | 152,0695 | 140,311 | 148,3147 |
| 04.12.2025 | 147,2278 | 150,4885 | 143,5718 | 144,7575 |
| 07.12.2025 | 145,2516 | 146,1409 | 141,2992 | 142,2873 |
| 08.12.2025 | 141,2992 | 145,548 | 141,1015 | 143,0777 |
| 09.12.2025 | 144,0659 | 144,3623 | 141,0027 | 141,398 |
| 10.12.2025 | 143,0777 | 143,2754 | 139,6194 | 139,817 |
| 11.12.2025 | 139,817 | 141,0027 | 139,3229 | 140,1134 |
| 14.12.2025 | 140,0146 | 153,1564 | 139,2241 | 148,0183 |
| 15.12.2025 | 148,4135 | 150,6862 | 144,7575 | 145,1528 |
| 16.12.2025 | 145,1528 | 149,204 | 142,7813 | 144,1647 |
| 17.12.2025 | 144,1647 | 148,1171 | 142,2873 | 143,2754 |
| 18.12.2025 | 144,2635 | 147,2278 | 138,3348 | 142,2873 |
| 21.12.2025 | 143,9 | 151 | 140,3 | 150,4 |
| 22.12.2025 | 150,4 | 150,8 | 143,5 | 144,8 |
| 23.12.2025 | 144,8 | 145,7 | 142 | 142,2 |
| 24.12.2025 | 142,3 | 143,1 | 140,3 | 141,3 |
| 25.12.2025 | 132,9 | 142 | 132,9 | 139,6 |
| 28.12.2025 | 139 | 140,9 | 137,7 | 138,3 |
| 29.12.2025 | 138,3 | 143,7 | 137,5 | 139,6 |
| 30.12.2025 | 139 | 141,6 | 137 | 140,6 |