PSDTC
PERGAMON STATUS DIŞ TİCARET A.Ş. (PSDTC)
87.300
₺
-5.200 (%-5.62)
PSDTC: PERGAMON STATUS DIŞ TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for PERGAMON STATUS DIŞ TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 115.4738
CLOSE 116.0311
Low
LOW 67.1912
High
HIGH 194.4593
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 81.9634 | 82.7045 | 80.6294 | 81.1235 |
| 01/02/2025 | 81.2223 | 82.3586 | 80.2342 | 82.0622 |
| 01/05/2025 | 82.0622 | 83.742 | 81.8152 | 82.7539 |
| 01/06/2025 | 83.5938 | 83.6432 | 82.1116 | 82.3586 |
| 01/07/2025 | 82.3586 | 83.0009 | 80.58 | 80.8765 |
| 01/08/2025 | 80.9259 | 82.0622 | 80.1354 | 81.7164 |
| 01/09/2025 | 81.6176 | 82.3092 | 80.0366 | 80.2342 |
| 01/12/2025 | 80.2342 | 80.5306 | 78.3074 | 78.752 |
| 01/13/2025 | 78.9497 | 79.2461 | 77.6651 | 78.258 |
| 01/14/2025 | 78.3074 | 78.9497 | 76.6276 | 78.1098 |
| 01/15/2025 | 78.1592 | 78.8509 | 77.4181 | 78.6038 |
| 01/16/2025 | 78.3568 | 79.5919 | 77.5663 | 79.1967 |
| 01/19/2025 | 79.1967 | 82.408 | 78.9003 | 81.6176 |
| 01/20/2025 | 82.0128 | 82.0128 | 78.8015 | 79.2461 |
| 01/21/2025 | 79.2461 | 79.5919 | 78.6532 | 79.4437 |
| 01/22/2025 | 79.9378 | 84.5325 | 79.4437 | 82.3586 |
| 01/23/2025 | 82.3586 | 82.9021 | 80.2342 | 80.6789 |
| 01/26/2025 | 80.1848 | 80.5306 | 78.4556 | 78.8015 |
| 01/27/2025 | 78.8015 | 79.5919 | 77.7639 | 78.505 |
| 01/28/2025 | 78.752 | 80.8271 | 77.1711 | 77.4181 |
| 01/29/2025 | 77.4675 | 78.0604 | 76.677 | 76.8252 |
| 01/30/2025 | 76.8252 | 77.1217 | 75.8865 | 76.0842 |
| 02/02/2025 | 76.0348 | 77.3193 | 74.1079 | 75.8371 |
| 02/03/2025 | 75.8371 | 78.011 | 75.8371 | 77.4181 |
| 02/04/2025 | 77.5663 | 77.8628 | 74.1574 | 75.0961 |
| 02/05/2025 | 75.1949 | 77.1217 | 75.1949 | 76.7758 |
| 02/06/2025 | 76.7758 | 77.9122 | 76.4794 | 77.0229 |
| 02/09/2025 | 77.0723 | 77.9616 | 76.183 | 76.6276 |
| 02/10/2025 | 76.183 | 76.5782 | 75.3925 | 75.8371 |
| 02/11/2025 | 75.8371 | 75.8371 | 74.1574 | 74.5032 |
| 02/12/2025 | 75.0961 | 75.7877 | 74.4044 | 75.0466 |
| 02/13/2025 | 75.0961 | 76.3806 | 74.355 | 75.7383 |
| 02/16/2025 | 75.9359 | 76.5782 | 75.4913 | 76.0842 |
| 02/17/2025 | 75.9359 | 76.3312 | 74.4538 | 75.6889 |
| 02/18/2025 | 75.6889 | 76.5782 | 74.4044 | 74.9972 |
| 02/19/2025 | 74.9478 | 76.7264 | 74.6514 | 76.2818 |
| 02/20/2025 | 76.2324 | 76.5782 | 73.1198 | 74.4044 |
| 02/23/2025 | 74.7008 | 76.8746 | 74.7008 | 75.5901 |
| 02/24/2025 | 75.9853 | 76.0842 | 73.5151 | 74.4538 |
| 02/25/2025 | 74.2068 | 74.2068 | 71.0448 | 72.774 |
| 02/26/2025 | 71.7365 | 73.4657 | 71.7365 | 73.3669 |
| 02/27/2025 | 73.3669 | 75.6889 | 72.5764 | 73.7621 |
| 03/02/2025 | 73.7127 | 74.4044 | 71.1436 | 73.2187 |
| 03/03/2025 | 73.2187 | 73.8609 | 71.1436 | 72.4776 |
| 03/04/2025 | 72.5764 | 79.6907 | 72.1811 | 79.6907 |
| 03/05/2025 | 82.2104 | 87.398 | 78.5544 | 83.0009 |
| 03/06/2025 | 83.0997 | 91.2516 | 82.7045 | 88.0896 |
| 03/09/2025 | 89.6212 | 92.882 | 85.9652 | 88.9295 |
| 03/10/2025 | 88.4355 | 92.3385 | 85.9652 | 86.5087 |
| 03/11/2025 | 85.9652 | 87.398 | 79.7896 | 82.1116 |
| 03/12/2025 | 82.1116 | 85.9158 | 81.914 | 83.6926 |
| 03/13/2025 | 84.1866 | 84.9771 | 82.3092 | 83.0009 |
| 03/16/2025 | 82.0128 | 83.1491 | 81.0741 | 81.914 |
| 03/17/2025 | 82.1116 | 82.4574 | 80.5306 | 81.8646 |
| 03/18/2025 | 79.4437 | 79.6907 | 76.8252 | 79.0485 |
| 03/19/2025 | 78.9497 | 83.0997 | 78.0604 | 79.0485 |
| 03/20/2025 | 78.9991 | 78.9991 | 71.1436 | 71.6871 |
| 03/23/2025 | 73.1198 | 75.0961 | 67.2406 | 72.1317 |
| 03/24/2025 | 73.1198 | 75.6889 | 72.8234 | 74.602 |
| 03/25/2025 | 74.602 | 74.602 | 72.6258 | 73.1198 |
| 03/26/2025 | 76.0348 | 76.0348 | 72.3294 | 72.4776 |
| 03/27/2025 | 72.1811 | 73.021 | 70.1061 | 71.9835 |
| 04/01/2025 | 72.6258 | 73.1198 | 69.118 | 70.6496 |
| 04/02/2025 | 69.2168 | 72.1317 | 69.2168 | 70.452 |
| 04/03/2025 | 70.452 | 71.9341 | 69.118 | 71.6377 |
| 04/06/2025 | 68.3769 | 70.946 | 67.1912 | 70.5508 |
| 04/07/2025 | 70.1555 | 72.1317 | 70.1555 | 72.0329 |
| 04/08/2025 | 71.7365 | 74.602 | 71.1436 | 72.1317 |
| 04/09/2025 | 73.1198 | 73.4163 | 72.1317 | 73.1198 |
| 04/10/2025 | 73.1198 | 73.2187 | 70.946 | 71.7365 |
| 04/13/2025 | 71.6871 | 72.7246 | 71.1436 | 72.1317 |
| 04/14/2025 | 74.1079 | 79.0485 | 72.1317 | 78.505 |
| 04/15/2025 | 79.0485 | 79.0485 | 73.1198 | 74.602 |
| 04/16/2025 | 74.1079 | 75.6889 | 73.2187 | 74.7996 |
| 04/17/2025 | 74.602 | 74.6514 | 72.28 | 74.4044 |
| 04/20/2025 | 73.7621 | 74.0585 | 70.1555 | 72.9222 |
| 04/21/2025 | 72.4282 | 73.1198 | 71.1436 | 72.527 |
| 04/23/2025 | 72.527 | 72.527 | 71.0448 | 71.2424 |
| 04/24/2025 | 71.5389 | 73.7621 | 70.8966 | 72.7246 |
| 04/27/2025 | 72.527 | 74.0091 | 71.1436 | 73.8609 |
| 04/28/2025 | 73.6139 | 74.7996 | 72.527 | 73.9597 |
| 04/29/2025 | 73.8609 | 73.8609 | 70.2049 | 71.8353 |
| 05/01/2025 | 74.1079 | 75.5901 | 72.6258 | 73.8115 |
| 05/04/2025 | 75.5901 | 75.5901 | 72.527 | 73.8115 |
| 05/05/2025 | 72.527 | 74.0585 | 72.0329 | 72.527 |
| 05/06/2025 | 72.9222 | 74.1079 | 72.0823 | 72.0823 |
| 05/07/2025 | 72.0823 | 73.4657 | 71.4895 | 72.9222 |
| 05/08/2025 | 72.9222 | 73.3669 | 72.28 | 73.2681 |
| 05/11/2025 | 73.2681 | 76.677 | 73.1692 | 75.3925 |
| 05/12/2025 | 82.9021 | 82.9021 | 82.9021 | 82.9021 |
| 05/13/2025 | 91.1528 | 91.1528 | 91.1528 | 91.1528 |
| 05/14/2025 | 100.1939 | 100.1939 | 95.2534 | 100.1939 |
| 05/15/2025 | 100.1939 | 104.7392 | 95.2534 | 104.7392 |
| 05/19/2025 | 103.7511 | 115.2132 | 98.9094 | 115.2132 |
| 05/20/2025 | 115.2132 | 124.5014 | 109.4821 | 111.4584 |
| 05/21/2025 | 105.5297 | 113.0393 | 100.3916 | 110.2726 |
| 05/22/2025 | 103.6523 | 108.6917 | 102.9606 | 106.7154 |
| 05/25/2025 | 105.7273 | 105.7273 | 96.3897 | 98.613 |
| 05/26/2025 | 93.6724 | 99.6999 | 91.8939 | 92.4373 |
| 05/27/2025 | 93.8701 | 100.7868 | 91.1528 | 94.1171 |
| 05/28/2025 | 91.8939 | 95.6981 | 88.8801 | 91.2022 |
| 05/29/2025 | 90.9057 | 94.3641 | 86.8545 | 93.8701 |
| 06/01/2025 | 92.882 | 98.8106 | 89.0778 | 96.2909 |
| 06/02/2025 | 94.6606 | 98.3659 | 94.3641 | 95.5993 |
| 06/03/2025 | 95.5993 | 98.0695 | 92.882 | 95.0558 |
| 06/04/2025 | 96.8344 | 97.032 | 92.1409 | 96.3403 |
| 06/09/2025 | 95.4016 | 105.925 | 93.8701 | 105.8261 |
| 06/10/2025 | 102.9606 | 116.3989 | 101.8737 | 116.3989 |
| 06/11/2025 | 116.3989 | 122.2287 | 110.6679 | 115.9048 |
| 06/12/2025 | 104.344 | 112.8417 | 104.344 | 105.2333 |
| 06/15/2025 | 99.7987 | 107.1107 | 98.0201 | 103.7511 |
| 06/16/2025 | 103.7511 | 104.7392 | 100.3916 | 102.4666 |
| 06/17/2025 | 101.7749 | 101.7749 | 97.8225 | 99.4035 |
| 06/18/2025 | 99.4035 | 108.5928 | 97.3284 | 104.344 |
| 06/19/2025 | 104.344 | 107.7036 | 101.2809 | 104.4428 |
| 06/22/2025 | 102.269 | 103.5535 | 98.8106 | 100.1939 |
| 06/23/2025 | 100.7868 | 102.269 | 98.7118 | 102.0713 |
| 06/24/2025 | 105.7273 | 105.7273 | 101.6761 | 103.1583 |
| 06/25/2025 | 102.3678 | 104.2452 | 99.6011 | 100.7868 |
| 06/26/2025 | 100.8856 | 101.7749 | 96.9332 | 98.8106 |
| 06/29/2025 | 97.3284 | 105.2333 | 94.8582 | 104.7392 |
| 06/30/2025 | 108.6917 | 108.6917 | 101.4785 | 102.8618 |
| 07/01/2025 | 102.763 | 111.656 | 100.3916 | 107.7036 |
| 07/02/2025 | 107.7036 | 108.6917 | 103.9487 | 106.7154 |
| 07/03/2025 | 104.0476 | 106.2214 | 103.2571 | 103.9487 |
| 07/06/2025 | 104.0476 | 104.4428 | 98.9094 | 101.7749 |
| 07/07/2025 | 101.4785 | 101.7749 | 98.8106 | 100.688 |
| 07/08/2025 | 100.688 | 103.2571 | 99.7987 | 100.688 |
| 07/09/2025 | 102.763 | 110.6679 | 100.688 | 110.6679 |
| 07/10/2025 | 114.2251 | 118.3751 | 110.6679 | 113.6322 |
| 07/13/2025 | 112.15 | 115.6084 | 108.8893 | 111.656 |
| 07/15/2025 | 111.656 | 114.9167 | 107.7036 | 111.1619 |
| 07/16/2025 | 111.1619 | 112.3476 | 109.1857 | 112.0512 |
| 07/17/2025 | 110.2726 | 113.0393 | 110.1738 | 113.0393 |
| 07/20/2025 | 113.3358 | 114.9167 | 110.7667 | 112.9405 |
| 07/21/2025 | 114.1262 | 124.2049 | 111.656 | 124.2049 |
| 07/22/2025 | 124.2049 | 134.58 | 118.0787 | 123.5132 |
| 07/23/2025 | 122.5251 | 131.4181 | 117.5846 | 120.8454 |
| 07/24/2025 | 121.2406 | 123.5132 | 118.6715 | 121.537 |
| 07/27/2025 | 123.4144 | 130.43 | 120.1537 | 128.4538 |
| 07/28/2025 | 128.4538 | 138.0384 | 126.4776 | 132.4062 |
| 07/29/2025 | 130.924 | 132.4062 | 124.5014 | 126.0823 |
| 07/30/2025 | 126.0823 | 128.4538 | 121.537 | 122.624 |
| 07/31/2025 | 123.6121 | 127.268 | 121.537 | 126.6752 |
| 08/03/2025 | 126.6752 | 137.9396 | 126.6752 | 134.8765 |
| 08/04/2025 | 136.3586 | 148.2159 | 134.9753 | 143.2754 |
| 08/05/2025 | 140.5087 | 142.2873 | 136.3586 | 137.9396 |
| 08/06/2025 | 136.3586 | 144.5599 | 133.3943 | 139.7182 |
| 08/07/2025 | 139.6194 | 153.6505 | 137.3467 | 153.6505 |
| 08/10/2025 | 153.6505 | 168.9661 | 153.6505 | 168.9661 |
| 08/11/2025 | 175.8829 | 184.5782 | 161.5553 | 176.2781 |
| 08/12/2025 | 176.3769 | 187.8389 | 168.4721 | 181.3174 |
| 08/13/2025 | 177.8591 | 185.7639 | 171.9304 | 173.6102 |
| 08/14/2025 | 172.8197 | 174.8948 | 166.397 | 167.978 |
| 08/17/2025 | 167.5828 | 182.7008 | 156.4172 | 182.7008 |
| 08/18/2025 | 181.1198 | 181.7127 | 173.709 | 175.7841 |
| 08/19/2025 | 173.215 | 184.7758 | 169.9542 | 175.8829 |
| 08/20/2025 | 173.9067 | 180.6258 | 172.9185 | 174.8948 |
| 08/21/2025 | 170.9423 | 176.2781 | 170.3495 | 170.7447 |
| 08/24/2025 | 169.559 | 169.7566 | 163.0375 | 167.978 |
| 08/25/2025 | 164.5196 | 170.9423 | 163.0375 | 167.6816 |
| 08/26/2025 | 166.9899 | 167.978 | 159.9744 | 165.0137 |
| 08/27/2025 | 163.1363 | 174.9936 | 161.4565 | 169.6578 |
| 08/28/2025 | 169.6578 | 175.8829 | 166.0018 | 171.14 |
| 08/31/2025 | 170.4483 | 184.2818 | 169.0649 | 179.1436 |
| 09/01/2025 | 174.8948 | 181.8115 | 169.0649 | 177.7603 |
| 09/02/2025 | 177.5626 | 177.7603 | 169.8554 | 169.9542 |
| 09/03/2025 | 168.9661 | 172.9185 | 167.978 | 169.2626 |
| 09/04/2025 | 169.9542 | 170.8435 | 164.9149 | 166.2982 |
| 09/07/2025 | 157.8993 | 161.5553 | 153.6505 | 156.1207 |
| 09/08/2025 | 156.6148 | 156.9112 | 141.2992 | 144.6587 |
| 09/09/2025 | 143.2754 | 144.2635 | 138.3348 | 138.4336 |
| 09/10/2025 | 138.3348 | 146.9314 | 136.3586 | 137.1491 |
| 09/11/2025 | 136.3586 | 136.3586 | 129.5407 | 133.9872 |
| 09/14/2025 | 130.43 | 141.0027 | 129.4419 | 139.0265 |
| 09/15/2025 | 138.3348 | 144.4611 | 136.3586 | 140.1134 |
| 09/16/2025 | 146.9314 | 146.9314 | 139.817 | 142.4849 |
| 09/17/2025 | 142.1884 | 156.7136 | 138.8289 | 156.7136 |
| 09/18/2025 | 160.0732 | 170.3495 | 153.1564 | 167.978 |
| 09/21/2025 | 166.1006 | 166.5947 | 158.097 | 164.7173 |
| 09/22/2025 | 162.5434 | 164.7173 | 157.8993 | 160.7648 |
| 09/23/2025 | 159.8755 | 161.8518 | 155.6267 | 157.8993 |
| 09/24/2025 | 155.5279 | 159.0851 | 153.354 | 156.516 |
| 09/25/2025 | 156.516 | 156.516 | 148.5123 | 148.6111 |
| 09/28/2025 | 148.6111 | 159.8755 | 143.473 | 158.8874 |
| 09/29/2025 | 151.1802 | 156.516 | 146.2397 | 150.6862 |
| 09/30/2025 | 149.5004 | 154.1445 | 143.7694 | 147.623 |
| 10/01/2025 | 148.0183 | 151.1802 | 145.9433 | 148.2159 |
| 10/02/2025 | 148.2159 | 153.1564 | 144.2635 | 149.1052 |
| 10/05/2025 | 149.1052 | 161.0613 | 147.8207 | 157.7017 |
| 10/06/2025 | 158.4922 | 168.5709 | 158.4922 | 163.7292 |
| 10/07/2025 | 163.2351 | 163.2351 | 156.3184 | 157.6029 |
| 10/08/2025 | 157.1088 | 164.8161 | 153.354 | 161.2589 |
| 10/09/2025 | 160.0732 | 160.7648 | 154.8362 | 155.5279 |
| 10/12/2025 | 149.6981 | 164.0256 | 149.5992 | 150.4885 |
| 10/13/2025 | 150.4885 | 158.097 | 149.3028 | 152.1683 |
| 10/14/2025 | 152.86 | 156.1207 | 150.2909 | 151.0814 |
| 10/15/2025 | 151.0814 | 154.0457 | 148.3147 | 148.7099 |
| 10/16/2025 | 147.7218 | 148.7099 | 141.398 | 146.7337 |
| 10/19/2025 | 145.7456 | 149.3028 | 143.1766 | 144.7575 |
| 10/20/2025 | 144.5599 | 159.1839 | 144.5599 | 159.1839 |
| 10/21/2025 | 174.6971 | 174.6971 | 162.5434 | 164.6185 |
| 10/22/2025 | 163.0375 | 163.4327 | 155.7255 | 159.0851 |
| 10/23/2025 | 153.1564 | 163.0375 | 153.0576 | 155.7255 |
| 10/26/2025 | 155.7255 | 158.591 | 152.1683 | 157.8005 |
| 10/27/2025 | 157.8005 | 162.0494 | 155.1326 | 159.5791 |
| 10/29/2025 | 159.5791 | 175.4876 | 155.2314 | 173.6102 |
| 10/30/2025 | 173.0174 | 173.9067 | 164.5196 | 165.8042 |
| 11/02/2025 | 166.2982 | 172.9185 | 165.8042 | 167.8792 |
| 11/03/2025 | 170.9423 | 172.9185 | 166.9899 | 171.9304 |
| 11/04/2025 | 171.9304 | 188.0366 | 168.1756 | 177.1674 |
| 11/05/2025 | 177.1674 | 186.6532 | 171.4364 | 182.3056 |
| 11/06/2025 | 182.3056 | 194.4593 | 164.1244 | 164.1244 |
| 11/09/2025 | 148.3147 | 164.2232 | 147.7218 | 154.6386 |
| 11/10/2025 | 150.2909 | 161.5553 | 150.2909 | 154.1445 |
| 11/11/2025 | 159.6779 | 160.0732 | 148.1171 | 148.1171 |
| 11/12/2025 | 148.1171 | 148.2159 | 142.7813 | 144.2635 |
| 11/13/2025 | 143.1766 | 150.1921 | 141.892 | 143.967 |
| 11/16/2025 | 143.967 | 148.3147 | 140.8051 | 144.1647 |
| 11/17/2025 | 144.2635 | 145.9433 | 139.2241 | 140.1134 |
| 11/18/2025 | 140.311 | 144.2635 | 138.236 | 141.2992 |
| 11/19/2025 | 141.2992 | 145.6468 | 134.2836 | 137.4455 |
| 11/20/2025 | 136.9515 | 141.1015 | 133.8884 | 138.5325 |
| 11/23/2025 | 132.6038 | 140.5087 | 132.6038 | 138.5325 |
| 11/24/2025 | 137.6432 | 138.3348 | 134.2836 | 135.3705 |
| 11/25/2025 | 122.3275 | 138.7301 | 122.3275 | 131.3193 |
| 11/26/2025 | 130.43 | 141.0027 | 128.5526 | 139.817 |
| 11/27/2025 | 145.548 | 146.5361 | 138.236 | 143.8682 |
| 11/30/2025 | 145.7456 | 145.8444 | 140.8051 | 143.5718 |
| 12/01/2025 | 144.2635 | 145.054 | 138.3348 | 141.2992 |
| 12/02/2025 | 141.2992 | 146.5361 | 137.3467 | 143.967 |
| 12/03/2025 | 143.967 | 152.0695 | 140.311 | 148.3147 |
| 12/04/2025 | 147.2278 | 150.4885 | 143.5718 | 144.7575 |
| 12/07/2025 | 145.2516 | 146.1409 | 141.2992 | 142.2873 |
| 12/08/2025 | 141.2992 | 145.548 | 141.1015 | 143.0777 |
| 12/09/2025 | 144.0659 | 144.3623 | 141.0027 | 141.398 |
| 12/10/2025 | 143.0777 | 143.2754 | 139.6194 | 139.817 |
| 12/11/2025 | 139.817 | 141.0027 | 139.3229 | 140.1134 |
| 12/14/2025 | 140.0146 | 153.1564 | 139.2241 | 148.0183 |
| 12/15/2025 | 148.4135 | 150.6862 | 144.7575 | 145.1528 |
| 12/16/2025 | 145.1528 | 149.204 | 142.7813 | 144.1647 |
| 12/17/2025 | 144.1647 | 148.1171 | 142.2873 | 143.2754 |
| 12/18/2025 | 144.2635 | 147.2278 | 138.3348 | 142.2873 |
| 12/21/2025 | 143.9 | 151 | 140.3 | 150.4 |
| 12/22/2025 | 150.4 | 150.8 | 143.5 | 144.8 |
| 12/23/2025 | 144.8 | 145.7 | 142 | 142.2 |
| 12/24/2025 | 142.3 | 143.1 | 140.3 | 141.3 |
| 12/25/2025 | 132.9 | 142 | 132.9 | 139.6 |
| 12/28/2025 | 139 | 140.9 | 137.7 | 138.3 |
| 12/29/2025 | 138.3 | 143.7 | 137.5 | 139.6 |
| 12/30/2025 | 139 | 141.6 | 137 | 140.6 |