PSDTC
PERGAMON STATUS DIŞ TİCARET A.Ş.
15:10:01
118.9 ₺
-1.600 (%-1.33)
Previous Close: 120.5·
Volatility: 2.240
Day Low₺118.2
Day High₺120.9
Market Data
Spot Rate
B:118.9
A:120
Week over week (WoW)
-0.42%
Month over month (MoM)
-5.56%
Year to date (YTD)
-15.43%
Year over year (YoY)
+19.61%
PSDTC: PERGAMON STATUS DIŞ TİCARET A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.5816
CLOSE 3.5807
Low
LOW 1.9045
High
HIGH 6.1206
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.9392 | 1.9392 | 1.9045 | 1.9348 |
| 01/02/2018 | 1.9348 | 1.9913 | 1.9174 | 1.9218 |
| 01/03/2018 | 1.9348 | 1.9784 | 1.9218 | 1.9523 |
| 01/04/2018 | 1.9696 | 2 | 1.9435 | 1.974 |
| 01/07/2018 | 1.974 | 2.1566 | 1.9696 | 2.1089 |
| 01/08/2018 | 2.1132 | 2.1261 | 2.0087 | 2.1089 |
| 01/09/2018 | 2.1089 | 2.1089 | 2.0565 | 2.0914 |
| 01/10/2018 | 2.1045 | 2.1089 | 2.0175 | 2.0565 |
| 01/11/2018 | 2.0871 | 2.0871 | 2.0436 | 2.0871 |
| 01/14/2018 | 2.0653 | 2.1089 | 2.0392 | 2.0783 |
| 01/15/2018 | 2.0565 | 2.1089 | 1.9392 | 2.0653 |
| 01/16/2018 | 2.0783 | 2.1435 | 2.0522 | 2.1306 |
| 01/17/2018 | 2.1566 | 2.2784 | 2.1 | 2.2523 |
| 01/18/2018 | 2.2523 | 2.3479 | 2.2088 | 2.3132 |
| 01/21/2018 | 2.2826 | 2.5263 | 2.2826 | 2.3871 |
| 01/22/2018 | 2.3566 | 2.4175 | 2.3088 | 2.374 |
| 01/23/2018 | 2.374 | 2.374 | 2.3261 | 2.3349 |
| 01/24/2018 | 2.3479 | 2.3522 | 2.2871 | 2.3218 |
| 01/25/2018 | 2.3261 | 2.374 | 2.3132 | 2.3566 |
| 01/28/2018 | 2.3653 | 2.4565 | 2.3653 | 2.4565 |
| 01/29/2018 | 2.4653 | 2.5045 | 2.3913 | 2.4262 |
| 01/30/2018 | 2.4175 | 2.4871 | 2.3566 | 2.4565 |
| 01/31/2018 | 2.4565 | 2.5263 | 2.4565 | 2.5263 |
| 02/01/2018 | 2.5306 | 2.674 | 2.5263 | 2.6 |
| 02/04/2018 | 2.5871 | 2.6349 | 2.5434 | 2.5609 |
| 02/05/2018 | 2.4827 | 2.5089 | 2.4565 | 2.4697 |
| 02/06/2018 | 2.4957 | 2.6 | 2.4697 | 2.513 |
| 02/07/2018 | 2.5218 | 2.674 | 2.5218 | 2.6304 |
| 02/08/2018 | 2.6087 | 2.6479 | 2.5871 | 2.5871 |
| 02/11/2018 | 2.5871 | 2.6304 | 2.5434 | 2.5434 |
| 02/12/2018 | 2.5434 | 2.5697 | 2.5089 | 2.5567 |
| 02/13/2018 | 2.5653 | 2.5697 | 2.5218 | 2.5391 |
| 02/14/2018 | 2.5391 | 2.5523 | 2.4957 | 2.5434 |
| 02/15/2018 | 2.5653 | 2.6 | 2.5218 | 2.5871 |
| 02/18/2018 | 2.5871 | 2.6044 | 2.5479 | 2.5697 |
| 02/19/2018 | 2.6131 | 3.0739 | 2.6131 | 2.9348 |
| 02/20/2018 | 2.9827 | 3.1915 | 2.9001 | 3.0175 |
| 02/21/2018 | 3.0175 | 3.1305 | 2.9435 | 3.0437 |
| 02/22/2018 | 3.0437 | 3.0783 | 2.9089 | 2.9698 |
| 02/25/2018 | 2.9698 | 2.9784 | 2.8524 | 2.8784 |
| 02/26/2018 | 2.8784 | 3.0783 | 2.8045 | 2.987 |
| 02/27/2018 | 3.0087 | 3.1262 | 2.9653 | 3.0305 |
| 02/28/2018 | 3.0437 | 3.1219 | 2.9784 | 3.1176 |
| 03/01/2018 | 3.2609 | 3.3045 | 2.9175 | 2.9175 |
| 03/04/2018 | 3.0523 | 3.061 | 2.9045 | 2.9262 |
| 03/05/2018 | 2.9479 | 2.9566 | 2.8304 | 2.8436 |
| 03/06/2018 | 2.8436 | 2.9045 | 2.7609 | 2.8566 |
| 03/07/2018 | 2.861 | 2.8697 | 2.7914 | 2.8436 |
| 03/08/2018 | 2.8436 | 2.8566 | 2.7175 | 2.8045 |
| 03/11/2018 | 2.8261 | 3.0697 | 2.8261 | 2.9348 |
| 03/12/2018 | 2.9827 | 3.0437 | 2.8913 | 2.9957 |
| 03/13/2018 | 3.0001 | 3.2436 | 2.9348 | 3.1567 |
| 03/14/2018 | 3.174 | 3.2175 | 3.1044 | 3.1783 |
| 03/15/2018 | 3.1783 | 3.2131 | 3.1349 | 3.1915 |
| 03/18/2018 | 3.1915 | 3.2784 | 3.1654 | 3.2609 |
| 03/19/2018 | 3.2739 | 3.3263 | 3.1957 | 3.2436 |
| 03/20/2018 | 3.2392 | 3.4914 | 3.1479 | 3.4306 |
| 03/21/2018 | 3.4435 | 3.5436 | 3.3915 | 3.461 |
| 03/22/2018 | 3.435 | 3.5741 | 3.4044 | 3.4784 |
| 03/25/2018 | 3.4827 | 3.8696 | 3.4827 | 3.8044 |
| 03/26/2018 | 3.8044 | 4.0088 | 3.4697 | 3.4827 |
| 03/27/2018 | 3.5002 | 3.6307 | 3.2827 | 3.4089 |
| 03/28/2018 | 3.474 | 3.7522 | 3.3783 | 3.6002 |
| 03/29/2018 | 3.6307 | 3.7088 | 3.5218 | 3.5828 |
| 04/01/2018 | 3.6523 | 3.6784 | 3.4176 | 3.4567 |
| 04/02/2018 | 3.5436 | 3.5436 | 3.3132 | 3.3523 |
| 04/03/2018 | 3.7015 | 3.8423 | 3.3494 | 3.3898 |
| 04/04/2018 | 3.3746 | 3.5708 | 3.3193 | 3.3947 |
| 04/05/2018 | 3.44 | 3.44 | 3.3093 | 3.3293 |
| 04/08/2018 | 3.3545 | 3.3746 | 3.1281 | 3.1281 |
| 04/09/2018 | 3.1584 | 3.1836 | 2.9169 | 3.103 |
| 04/10/2018 | 3.1081 | 3.1986 | 2.8767 | 3.0427 |
| 04/11/2018 | 3.0627 | 3.1936 | 2.9673 | 3.0879 |
| 04/12/2018 | 3.093 | 3.113 | 3.0327 | 3.0528 |
| 04/15/2018 | 3.0879 | 3.1836 | 3.0528 | 3.1785 |
| 04/16/2018 | 3.2036 | 3.264 | 3.0176 | 3.1785 |
| 04/17/2018 | 3.1785 | 3.264 | 3.0176 | 3.1483 |
| 04/18/2018 | 3.1885 | 3.279 | 3.1584 | 3.2739 |
| 04/19/2018 | 3.2739 | 3.601 | 3.259 | 3.5507 |
| 04/23/2018 | 3.5507 | 3.6713 | 3.5204 | 3.6211 |
| 04/24/2018 | 3.6261 | 3.7217 | 3.5708 | 3.6563 |
| 04/25/2018 | 3.6563 | 3.7116 | 3.5255 | 3.601 |
| 04/26/2018 | 3.5909 | 3.611 | 3.5055 | 3.5809 |
| 04/29/2018 | 3.5909 | 3.6463 | 3.5305 | 3.5657 |
| 05/01/2018 | 3.4701 | 3.4701 | 3.1333 | 3.1533 |
| 05/02/2018 | 3.1434 | 3.1533 | 3.0276 | 3.0427 |
| 05/03/2018 | 3.0627 | 3.0979 | 2.9169 | 2.9421 |
| 05/06/2018 | 2.9673 | 2.9974 | 2.8667 | 2.8817 |
| 05/07/2018 | 2.9119 | 2.9119 | 2.5647 | 2.6455 |
| 05/08/2018 | 2.5348 | 3.0627 | 2.5348 | 2.8315 |
| 05/09/2018 | 2.7661 | 2.9271 | 2.7158 | 2.9019 |
| 05/10/2018 | 2.9271 | 3.0427 | 2.8868 | 2.9773 |
| 05/13/2018 | 2.9872 | 3.1785 | 2.9872 | 3.0879 |
| 05/14/2018 | 3.073 | 3.073 | 2.9472 | 3.0125 |
| 05/15/2018 | 3.0528 | 3.0528 | 2.8918 | 3.0025 |
| 05/16/2018 | 3.0025 | 3.0176 | 2.9219 | 2.9673 |
| 05/17/2018 | 2.9673 | 3.0427 | 2.9522 | 3.0427 |
| 05/20/2018 | 3.0528 | 3.078 | 3.0075 | 3.078 |
| 05/21/2018 | 3.083 | 3.1182 | 3.0125 | 3.0578 |
| 05/22/2018 | 3.0679 | 3.0679 | 2.8616 | 3.0176 |
| 05/23/2018 | 2.9925 | 3.0679 | 2.9321 | 2.9522 |
| 05/24/2018 | 2.9522 | 3.1434 | 2.9522 | 3.0276 |
| 05/27/2018 | 3.0276 | 3.1182 | 3.0276 | 3.0679 |
| 05/28/2018 | 3.093 | 3.093 | 2.9673 | 2.9872 |
| 05/29/2018 | 2.9925 | 2.9925 | 2.9169 | 2.9472 |
| 05/30/2018 | 2.9019 | 2.9421 | 2.8315 | 2.8918 |
| 05/31/2018 | 2.8868 | 2.9572 | 2.8163 | 2.9572 |
| 06/03/2018 | 2.9673 | 2.9773 | 2.8717 | 2.9169 |
| 06/04/2018 | 2.9421 | 2.9421 | 2.8315 | 2.8616 |
| 06/05/2018 | 2.8566 | 2.8868 | 2.7459 | 2.8063 |
| 06/06/2018 | 2.8616 | 2.8616 | 2.8013 | 2.8365 |
| 06/07/2018 | 2.8365 | 2.9522 | 2.7761 | 2.8969 |
| 06/10/2018 | 2.8969 | 2.9522 | 2.8466 | 2.9472 |
| 06/11/2018 | 2.9522 | 2.9522 | 2.8717 | 2.8817 |
| 06/12/2018 | 2.9169 | 2.9169 | 2.8365 | 2.8667 |
| 06/13/2018 | 2.907 | 2.937 | 2.8516 | 2.9271 |
| 06/17/2018 | 2.9019 | 3.1684 | 2.8516 | 2.8717 |
| 06/18/2018 | 2.8717 | 2.9169 | 2.8315 | 2.8516 |
| 06/19/2018 | 2.8516 | 3.0528 | 2.8516 | 2.9169 |
| 06/20/2018 | 3.0075 | 3.0679 | 2.9271 | 2.9271 |
| 06/21/2018 | 2.9572 | 3.1182 | 2.8817 | 2.9673 |
| 06/24/2018 | 3.0075 | 3.093 | 2.9724 | 2.9824 |
| 06/25/2018 | 3.0176 | 3.1584 | 3.0025 | 3.1081 |
| 06/26/2018 | 3.103 | 3.1684 | 3.0627 | 3.1684 |
| 06/27/2018 | 3.1734 | 3.2388 | 3.1182 | 3.1936 |
| 06/28/2018 | 3.2338 | 3.2338 | 3.1081 | 3.1885 |
| 07/01/2018 | 3.1885 | 3.1936 | 3.113 | 3.1382 |
| 07/02/2018 | 3.1584 | 3.1584 | 3.113 | 3.1382 |
| 07/03/2018 | 3.1584 | 3.1634 | 3.0176 | 3.1483 |
| 07/04/2018 | 3.1584 | 3.1785 | 3.103 | 3.1533 |
| 07/05/2018 | 3.1533 | 3.2036 | 3.093 | 3.1483 |
| 07/08/2018 | 3.1434 | 3.2188 | 3.1182 | 3.1382 |
| 07/09/2018 | 3.1382 | 3.1684 | 3.093 | 3.113 |
| 07/10/2018 | 3.0979 | 3.1734 | 2.8163 | 2.8817 |
| 07/11/2018 | 2.9169 | 2.9673 | 2.6403 | 2.8466 |
| 07/12/2018 | 2.8466 | 2.8466 | 2.7359 | 2.7913 |
| 07/15/2018 | 2.8163 | 2.8466 | 2.7812 | 2.8466 |
| 07/16/2018 | 2.8516 | 3.0679 | 2.8415 | 2.9872 |
| 07/17/2018 | 2.9872 | 3.113 | 2.8667 | 2.9622 |
| 07/18/2018 | 2.9673 | 3.0679 | 2.9321 | 2.9925 |
| 07/19/2018 | 3.0176 | 3.0528 | 2.9421 | 3.0125 |
| 07/22/2018 | 3.0125 | 3.0276 | 2.9872 | 2.9925 |
| 07/23/2018 | 3.0125 | 3.0125 | 2.8918 | 2.9472 |
| 07/24/2018 | 2.9522 | 3.0276 | 2.9522 | 3.0226 |
| 07/25/2018 | 3.0176 | 3.0376 | 2.9421 | 2.9925 |
| 07/26/2018 | 2.9925 | 3.0276 | 2.8918 | 3.0276 |
| 07/29/2018 | 3.0176 | 3.1584 | 3.0176 | 3.1281 |
| 07/30/2018 | 3.1281 | 3.1382 | 3.0627 | 3.1231 |
| 07/31/2018 | 3.0979 | 3.4047 | 3.0879 | 3.2891 |
| 08/01/2018 | 3.264 | 3.4199 | 3.0679 | 3.3947 |
| 08/02/2018 | 3.3998 | 3.4853 | 3.3444 | 3.3998 |
| 08/05/2018 | 3.41 | 3.4652 | 3.3193 | 3.3797 |
| 08/06/2018 | 3.4148 | 3.4652 | 3.3393 | 3.4148 |
| 08/07/2018 | 3.445 | 3.4652 | 3.3998 | 3.43 |
| 08/08/2018 | 3.4199 | 3.5708 | 3.41 | 3.4902 |
| 08/09/2018 | 3.772 | 4.1493 | 3.7418 | 4.0033 |
| 08/12/2018 | 4.0084 | 4.6672 | 3.9731 | 4.5414 |
| 08/13/2018 | 4.6472 | 4.6472 | 4.3906 | 4.476 |
| 08/14/2018 | 4.5263 | 4.5263 | 4.0989 | 4.0989 |
| 08/15/2018 | 4.1591 | 4.1944 | 3.8323 | 4.1039 |
| 08/16/2018 | 4.1039 | 4.1039 | 3.9229 | 3.948 |
| 08/19/2018 | 3.8726 | 4.0133 | 3.8474 | 3.948 |
| 08/26/2018 | 4.0133 | 4.1139 | 3.9278 | 4.0738 |
| 08/27/2018 | 4.1189 | 4.1693 | 4.0435 | 4.1542 |
| 08/28/2018 | 4.1542 | 4.1542 | 3.9984 | 4.0585 |
| 08/30/2018 | 4.0738 | 4.1241 | 3.9379 | 4.0585 |
| 09/02/2018 | 4.0535 | 4.0738 | 3.9731 | 3.9984 |
| 09/03/2018 | 4.0184 | 4.2145 | 3.9731 | 4.0637 |
| 09/04/2018 | 4.0637 | 4.0989 | 4.0235 | 4.0738 |
| 09/05/2018 | 4.0989 | 4.1089 | 4.0285 | 4.0989 |
| 09/06/2018 | 4.0989 | 4.1241 | 4.0486 | 4.0888 |
| 09/09/2018 | 4.0888 | 4.0888 | 4.0285 | 4.0435 |
| 09/10/2018 | 4.0938 | 4.4459 | 4.0787 | 4.129 |
| 09/11/2018 | 4.1241 | 4.1241 | 3.9984 | 4.0335 |
| 09/12/2018 | 4.0184 | 4.1139 | 3.9781 | 4.0938 |
| 09/13/2018 | 4.0938 | 4.1493 | 4.0335 | 4.0888 |
| 09/16/2018 | 4.1241 | 4.1241 | 4.0435 | 4.0738 |
| 09/17/2018 | 4.0738 | 4.5012 | 4.0687 | 4.3704 |
| 09/18/2018 | 4.4257 | 4.4962 | 4.2598 | 4.4962 |
| 09/19/2018 | 4.5263 | 4.5263 | 4.0938 | 4.4106 |
| 09/20/2018 | 4.4208 | 5.2758 | 4.3754 | 4.9991 |
| 09/23/2018 | 4.9991 | 5.5824 | 4.8533 | 5.3009 |
| 09/24/2018 | 5.2303 | 5.331 | 5.0544 | 5.2907 |
| 09/25/2018 | 5.3561 | 5.4467 | 5.1852 | 5.2053 |
| 09/26/2018 | 5.2254 | 5.4718 | 5.1198 | 5.3009 |
| 09/27/2018 | 5.3461 | 5.3711 | 5.1801 | 5.3711 |
| 09/30/2018 | 5.3813 | 5.4467 | 5.2153 | 5.2203 |
| 10/01/2018 | 5.2053 | 5.2456 | 5.0947 | 5.1801 |
| 10/02/2018 | 5.1801 | 5.2203 | 5.0795 | 5.2203 |
| 10/03/2018 | 5.2203 | 5.4567 | 5.0795 | 5.2656 |
| 10/04/2018 | 5.3561 | 5.3913 | 5.1299 | 5.2607 |
| 10/07/2018 | 5.2607 | 5.6227 | 5.165 | 5.5322 |
| 10/08/2018 | 5.5674 | 5.7837 | 5.4416 | 5.6328 |
| 10/09/2018 | 5.6378 | 5.7334 | 5.502 | 5.5272 |
| 10/10/2018 | 5.4819 | 5.4819 | 5.0695 | 5.2807 |
| 10/11/2018 | 5.2303 | 5.2958 | 5.0896 | 5.2303 |
| 10/14/2018 | 5.2456 | 5.2807 | 5.1399 | 5.165 |
| 10/15/2018 | 5.1801 | 5.1801 | 4.9638 | 5.0444 |
| 10/16/2018 | 5.0645 | 5.1801 | 5.0092 | 5.0293 |
| 10/17/2018 | 5.0344 | 5.1047 | 4.7677 | 4.7677 |
| 10/18/2018 | 4.7677 | 5.2303 | 4.6723 | 4.9589 |
| 10/21/2018 | 4.979 | 5.1801 | 4.7828 | 5.0141 |
| 10/22/2018 | 5.0293 | 5.4165 | 5.0293 | 5.2758 |
| 10/23/2018 | 5.2607 | 5.5272 | 5.1702 | 5.3512 |
| 10/24/2018 | 5.4517 | 5.4517 | 5.2303 | 5.3561 |
| 10/25/2018 | 5.3561 | 5.663 | 5.2355 | 5.663 |
| 10/29/2018 | 5.6781 | 6.1206 | 5.6076 | 5.8791 |
| 10/30/2018 | 5.4316 | 5.4316 | 4.7073 | 4.7073 |
| 10/31/2018 | 4.5515 | 4.7779 | 4.3805 | 4.7126 |
| 11/01/2018 | 4.7126 | 5.0192 | 4.6068 | 4.9388 |
| 11/04/2018 | 4.989 | 4.989 | 4.7427 | 4.7929 |
| 11/05/2018 | 4.7527 | 4.8733 | 4.7326 | 4.7326 |
| 11/06/2018 | 4.7779 | 4.7779 | 4.652 | 4.6672 |
| 11/07/2018 | 4.6772 | 4.7476 | 4.5867 | 4.6371 |
| 11/08/2018 | 4.6168 | 4.6168 | 4.4359 | 4.5012 |
| 11/11/2018 | 4.5565 | 4.5765 | 4.2999 | 4.3805 |
| 11/12/2018 | 4.4257 | 4.5765 | 4.3101 | 4.4308 |
| 11/13/2018 | 4.4257 | 4.4459 | 4.3302 | 4.3906 |
| 11/14/2018 | 4.3856 | 4.4106 | 4.3152 | 4.3402 |
| 11/15/2018 | 4.3502 | 4.466 | 4.3251 | 4.3704 |
| 11/18/2018 | 4.3805 | 4.5213 | 4.3604 | 4.476 |
| 11/19/2018 | 4.476 | 4.476 | 4.3654 | 4.3754 |
| 11/20/2018 | 4.4208 | 4.4257 | 4.3502 | 4.3654 |
| 11/21/2018 | 4.3805 | 4.466 | 4.3654 | 4.4508 |
| 11/22/2018 | 4.4106 | 4.4862 | 4.4006 | 4.4508 |
| 11/25/2018 | 4.466 | 4.5263 | 4.4056 | 4.4962 |
| 11/26/2018 | 4.5263 | 4.6269 | 4.466 | 4.6269 |
| 11/27/2018 | 4.6269 | 4.7779 | 4.6269 | 4.6571 |
| 11/28/2018 | 4.6621 | 4.7727 | 4.5263 | 4.5263 |
| 11/29/2018 | 4.5263 | 4.6571 | 4.5012 | 4.5314 |
| 12/02/2018 | 4.5314 | 4.6269 | 4.4257 | 4.4257 |
| 12/03/2018 | 4.476 | 4.7274 | 4.456 | 4.6269 |
| 12/04/2018 | 4.5968 | 4.6772 | 4.5263 | 4.5414 |
| 12/05/2018 | 4.5617 | 4.6269 | 4.5263 | 4.5968 |
| 12/06/2018 | 4.6068 | 4.6068 | 4.4962 | 4.5665 |
| 12/09/2018 | 4.5665 | 4.6017 | 4.4911 | 4.5665 |
| 12/10/2018 | 4.5565 | 4.6772 | 4.1241 | 4.6168 |
| 12/11/2018 | 4.6168 | 4.6168 | 4.4459 | 4.4911 |
| 12/12/2018 | 4.5012 | 4.5263 | 4.4006 | 4.4508 |
| 12/13/2018 | 4.5012 | 4.5012 | 4.3754 | 4.4106 |
| 12/16/2018 | 4.476 | 4.476 | 4.3502 | 4.3654 |
| 12/17/2018 | 4.4308 | 4.4308 | 4.2999 | 4.3856 |
| 12/18/2018 | 4.3754 | 4.4308 | 4.3251 | 4.3956 |
| 12/19/2018 | 4.4006 | 4.4257 | 4.3302 | 4.3704 |
| 12/20/2018 | 4.4257 | 4.7779 | 4.3704 | 4.466 |
| 12/23/2018 | 4.5263 | 4.6017 | 4.4408 | 4.471 |
| 12/24/2018 | 4.4359 | 4.5012 | 4.3754 | 4.4056 |
| 12/25/2018 | 4.456 | 4.466 | 4.3352 | 4.4208 |
| 12/26/2018 | 4.4359 | 4.476 | 4.3754 | 4.3956 |
| 12/27/2018 | 4.4308 | 4.4911 | 4.3754 | 4.476 |
| 12/30/2018 | 4.471 | 4.5765 | 4.4508 | 4.5012 |