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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.8312
CLOSE 4.8286
Low
LOW 4.1493
High
HIGH 6.6108
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 4.5012 | 4.5414 | 4.4257 | 4.461 |
| 01/02/2019 | 4.461 | 4.6571 | 4.4257 | 4.4257 |
| 01/03/2019 | 4.4257 | 4.5263 | 4.3302 | 4.4508 |
| 01/06/2019 | 4.4156 | 4.4862 | 4.3754 | 4.4508 |
| 01/07/2019 | 4.466 | 4.5263 | 4.456 | 4.5112 |
| 01/08/2019 | 4.5213 | 4.6219 | 4.461 | 4.5263 |
| 01/09/2019 | 4.5515 | 4.5565 | 4.4308 | 4.476 |
| 01/10/2019 | 4.5161 | 4.6017 | 4.4459 | 4.5213 |
| 01/13/2019 | 4.5063 | 4.5565 | 4.4308 | 4.461 |
| 01/14/2019 | 4.461 | 4.5213 | 4.3906 | 4.4006 |
| 01/15/2019 | 4.4359 | 4.4408 | 4.3754 | 4.4106 |
| 01/16/2019 | 4.4106 | 4.4962 | 4.4106 | 4.456 |
| 01/17/2019 | 4.461 | 4.5012 | 4.4156 | 4.5012 |
| 01/20/2019 | 4.5012 | 4.5515 | 4.4508 | 4.456 |
| 01/21/2019 | 4.461 | 4.7174 | 4.4257 | 4.5263 |
| 01/22/2019 | 4.5617 | 4.5916 | 4.5161 | 4.5617 |
| 01/23/2019 | 4.5765 | 4.7779 | 4.5565 | 4.6269 |
| 01/24/2019 | 4.6319 | 4.7727 | 4.6017 | 4.7326 |
| 01/27/2019 | 4.7527 | 4.9136 | 4.7274 | 4.8281 |
| 01/28/2019 | 4.823 | 4.9287 | 4.6269 | 4.833 |
| 01/29/2019 | 4.8382 | 4.8382 | 4.4006 | 4.7427 |
| 01/30/2019 | 4.7527 | 4.8432 | 4.6371 | 4.7527 |
| 01/31/2019 | 4.7274 | 4.7527 | 4.6319 | 4.6873 |
| 02/03/2019 | 4.7226 | 4.7226 | 4.5765 | 4.6419 |
| 02/04/2019 | 4.6822 | 4.7476 | 4.6219 | 4.6822 |
| 02/05/2019 | 4.6973 | 4.7427 | 4.6219 | 4.7073 |
| 02/06/2019 | 4.7274 | 4.7274 | 4.6017 | 4.6772 |
| 02/07/2019 | 4.652 | 4.7274 | 4.6419 | 4.6419 |
| 02/10/2019 | 4.6419 | 4.7024 | 4.6419 | 4.6923 |
| 02/11/2019 | 4.6822 | 5.1198 | 4.6822 | 4.9488 |
| 02/12/2019 | 4.979 | 5.0092 | 4.7326 | 4.798 |
| 02/13/2019 | 4.788 | 4.8784 | 4.5314 | 4.7024 |
| 02/14/2019 | 5.0293 | 5.5171 | 4.7024 | 5.2907 |
| 02/17/2019 | 5.3512 | 5.4165 | 5.16 | 5.1901 |
| 02/18/2019 | 5.2203 | 5.2556 | 5.0645 | 5.1047 |
| 02/19/2019 | 5.1098 | 5.2254 | 5.0041 | 5.0041 |
| 02/20/2019 | 5.0293 | 5.2053 | 4.9739 | 5.0695 |
| 02/21/2019 | 5.1198 | 5.1801 | 5.0493 | 5.1098 |
| 02/24/2019 | 5.1146 | 5.1752 | 5.0795 | 5.0997 |
| 02/25/2019 | 5.1299 | 5.2053 | 5.0896 | 5.1953 |
| 02/26/2019 | 5.2053 | 5.321 | 5.1501 | 5.2405 |
| 02/27/2019 | 5.2607 | 5.2807 | 5.1852 | 5.2303 |
| 02/28/2019 | 5.2303 | 5.3058 | 5.1047 | 5.2907 |
| 03/03/2019 | 4.7476 | 5.1198 | 4.7476 | 4.9388 |
| 03/04/2019 | 5.2807 | 5.7533 | 5.2807 | 5.492 |
| 03/05/2019 | 5.492 | 5.492 | 5.2907 | 5.4064 |
| 03/06/2019 | 5.4064 | 5.4064 | 5.2303 | 5.2607 |
| 03/07/2019 | 5.2607 | 5.331 | 4.8029 | 5.2303 |
| 03/10/2019 | 5.3159 | 5.331 | 5.0293 | 5.1047 |
| 03/11/2019 | 5.1047 | 5.1549 | 4.989 | 5.0293 |
| 03/12/2019 | 5.0293 | 5.0544 | 4.9589 | 5.0293 |
| 03/13/2019 | 5.0293 | 5.0444 | 4.9991 | 5.0243 |
| 03/14/2019 | 5.0293 | 5.0293 | 5.0092 | 5.0141 |
| 03/17/2019 | 5.0243 | 5.2758 | 5.0141 | 5.0293 |
| 03/18/2019 | 5.0293 | 5.0444 | 4.994 | 5.0141 |
| 03/19/2019 | 5.0092 | 5.0192 | 4.9085 | 4.9187 |
| 03/20/2019 | 4.9187 | 4.9437 | 4.8784 | 4.9388 |
| 03/21/2019 | 4.9388 | 4.9388 | 4.6873 | 4.7073 |
| 03/24/2019 | 4.7274 | 4.7779 | 4.6319 | 4.6822 |
| 03/25/2019 | 4.7024 | 4.7274 | 4.461 | 4.461 |
| 03/26/2019 | 4.5213 | 4.5765 | 4.1493 | 4.3554 |
| 03/27/2019 | 4.4006 | 4.5263 | 4.3251 | 4.5161 |
| 03/28/2019 | 4.5161 | 4.5515 | 4.4006 | 4.5263 |
| 03/31/2019 | 4.5263 | 4.6269 | 4.4257 | 4.5263 |
| 04/01/2019 | 4.5161 | 4.5765 | 4.471 | 4.4962 |
| 04/02/2019 | 4.5213 | 4.5414 | 4.4508 | 4.5012 |
| 04/03/2019 | 4.5112 | 4.5465 | 4.476 | 4.5263 |
| 04/04/2019 | 4.5765 | 4.5765 | 4.4962 | 4.5063 |
| 04/07/2019 | 4.5161 | 4.5263 | 4.4156 | 4.4156 |
| 04/08/2019 | 4.5012 | 4.8633 | 4.4106 | 4.6269 |
| 04/09/2019 | 4.9747 | 5.299 | 4.7979 | 5.2548 |
| 04/10/2019 | 5.2696 | 5.3064 | 4.9379 | 5.196 |
| 04/11/2019 | 5.1884 | 5.2474 | 5.019 | 5.1516 |
| 04/14/2019 | 5.159 | 5.196 | 5.0559 | 5.0779 |
| 04/15/2019 | 5.0779 | 5.159 | 5.019 | 5.0484 |
| 04/16/2019 | 5.0337 | 5.1146 | 4.9821 | 5.0852 |
| 04/17/2019 | 5.0559 | 5.0632 | 4.9969 | 5.0337 |
| 04/18/2019 | 5.0337 | 5.0484 | 4.9894 | 5.0411 |
| 04/21/2019 | 5.0411 | 5.196 | 5.0116 | 5.1222 |
| 04/23/2019 | 5.1074 | 5.2843 | 5.1074 | 5.2326 |
| 04/24/2019 | 5.2843 | 5.299 | 5.159 | 5.2253 |
| 04/25/2019 | 5.2253 | 5.2696 | 5.1663 | 5.218 |
| 04/28/2019 | 5.218 | 5.2326 | 5.159 | 5.2106 |
| 04/29/2019 | 5.159 | 5.2326 | 5.1074 | 5.1074 |
| 05/01/2019 | 5.0852 | 5.1074 | 4.9379 | 5.0484 |
| 05/02/2019 | 4.9747 | 5.0411 | 4.9747 | 5.0116 |
| 05/05/2019 | 4.9599 | 4.9599 | 4.8053 | 4.9305 |
| 05/06/2019 | 4.8053 | 4.8716 | 4.7609 | 4.8568 |
| 05/07/2019 | 4.82 | 4.82 | 4.6727 | 4.7904 |
| 05/08/2019 | 4.8053 | 4.8494 | 4.6284 | 4.68 |
| 05/09/2019 | 4.68 | 4.6947 | 4.5767 | 4.6578 |
| 05/12/2019 | 4.6578 | 4.6578 | 4.422 | 4.4294 |
| 05/13/2019 | 4.4514 | 4.4662 | 4.3334 | 4.3925 |
| 05/14/2019 | 4.422 | 4.7904 | 4.3925 | 4.4736 |
| 05/15/2019 | 4.4957 | 4.5324 | 4.4146 | 4.4367 |
| 05/16/2019 | 4.5178 | 4.5694 | 4.4367 | 4.4441 |
| 05/19/2019 | 4.422 | 4.5988 | 4.4146 | 4.54 |
| 05/20/2019 | 4.6136 | 4.6136 | 4.4588 | 4.4957 |
| 05/21/2019 | 4.4809 | 4.5252 | 4.4367 | 4.4588 |
| 05/22/2019 | 4.4662 | 4.4884 | 4.1494 | 4.4662 |
| 05/23/2019 | 4.4662 | 4.4957 | 4.422 | 4.4809 |
| 05/26/2019 | 4.4809 | 4.5694 | 4.4367 | 4.4736 |
| 05/27/2019 | 4.5619 | 4.6578 | 4.4809 | 4.5104 |
| 05/28/2019 | 4.5324 | 4.5324 | 4.4294 | 4.4957 |
| 05/29/2019 | 4.4441 | 4.5547 | 4.4441 | 4.54 |
| 05/30/2019 | 4.4957 | 4.5324 | 4.4588 | 4.5032 |
| 06/02/2019 | 4.5324 | 4.6063 | 4.5032 | 4.5324 |
| 06/06/2019 | 4.6063 | 4.7463 | 4.54 | 4.6873 |
| 06/09/2019 | 4.7168 | 4.7168 | 4.6357 | 4.6727 |
| 06/10/2019 | 4.6727 | 4.68 | 4.621 | 4.6505 |
| 06/11/2019 | 4.6431 | 4.901 | 4.621 | 4.6873 |
| 06/12/2019 | 4.6873 | 4.6873 | 4.5473 | 4.5547 |
| 06/13/2019 | 4.5252 | 4.6431 | 4.422 | 4.5547 |
| 06/16/2019 | 4.5547 | 4.5547 | 4.422 | 4.5104 |
| 06/17/2019 | 4.5178 | 4.5324 | 4.422 | 4.4809 |
| 06/18/2019 | 4.4957 | 4.5619 | 4.4367 | 4.4809 |
| 06/19/2019 | 4.5324 | 4.5324 | 4.4367 | 4.4809 |
| 06/20/2019 | 4.4809 | 4.4884 | 4.422 | 4.4588 |
| 06/23/2019 | 4.4736 | 4.5178 | 4.4294 | 4.4957 |
| 06/24/2019 | 4.4662 | 4.4957 | 4.4662 | 4.4809 |
| 06/25/2019 | 4.4809 | 4.54 | 4.4588 | 4.4884 |
| 06/26/2019 | 4.4957 | 4.5473 | 4.4588 | 4.4957 |
| 06/27/2019 | 4.4809 | 4.5252 | 4.4662 | 4.5032 |
| 06/30/2019 | 4.5324 | 4.6431 | 4.5032 | 4.5547 |
| 07/01/2019 | 4.6284 | 4.6431 | 4.5324 | 4.6063 |
| 07/02/2019 | 4.6578 | 4.6652 | 4.5767 | 4.6284 |
| 07/03/2019 | 4.5988 | 4.6431 | 4.5178 | 4.5841 |
| 07/04/2019 | 4.5841 | 4.6063 | 4.5547 | 4.5767 |
| 07/07/2019 | 4.5473 | 4.5473 | 4.4957 | 4.5104 |
| 07/08/2019 | 4.54 | 4.54 | 4.4441 | 4.4441 |
| 07/09/2019 | 4.4514 | 4.4957 | 4.422 | 4.4514 |
| 07/10/2019 | 4.4514 | 4.4884 | 4.4367 | 4.4662 |
| 07/11/2019 | 4.4662 | 4.5619 | 4.4588 | 4.5619 |
| 07/15/2019 | 4.6431 | 4.6431 | 4.5547 | 4.5915 |
| 07/16/2019 | 4.5988 | 5.0484 | 4.5694 | 5.0411 |
| 07/17/2019 | 4.8863 | 5.1222 | 4.7979 | 4.9599 |
| 07/18/2019 | 5.0116 | 5.0116 | 4.879 | 4.8938 |
| 07/21/2019 | 4.8938 | 4.9379 | 4.8274 | 4.9084 |
| 07/22/2019 | 4.8716 | 5.0411 | 4.8641 | 4.9305 |
| 07/23/2019 | 4.9305 | 5.0852 | 4.7904 | 5.0779 |
| 07/24/2019 | 5.0852 | 5.1516 | 4.9674 | 4.9821 |
| 07/25/2019 | 5.0337 | 5.0411 | 4.901 | 5.019 |
| 07/28/2019 | 5.0264 | 5.1222 | 5.0116 | 5.0852 |
| 07/29/2019 | 5.0852 | 5.0852 | 5.0116 | 5.0707 |
| 07/30/2019 | 5.0559 | 5.1516 | 5.0337 | 5.1516 |
| 07/31/2019 | 5.159 | 5.3432 | 5.159 | 5.3212 |
| 08/01/2019 | 5.3579 | 5.5275 | 5.3064 | 5.439 |
| 08/04/2019 | 5.4538 | 5.5053 | 5.2326 | 5.3285 |
| 08/05/2019 | 5.3579 | 5.38 | 5.2033 | 5.2769 |
| 08/06/2019 | 5.2548 | 5.299 | 5.0116 | 5.159 |
| 08/07/2019 | 5.159 | 5.3064 | 5.1369 | 5.2106 |
| 08/08/2019 | 5.2253 | 5.2474 | 5.1222 | 5.2253 |
| 08/14/2019 | 4.879 | 4.879 | 4.3925 | 4.5252 |
| 08/15/2019 | 4.5324 | 4.7463 | 4.3483 | 4.5178 |
| 08/18/2019 | 4.5178 | 4.5473 | 4.4514 | 4.4662 |
| 08/19/2019 | 4.4957 | 4.5252 | 4.4588 | 4.4588 |
| 08/20/2019 | 4.4809 | 4.4809 | 4.422 | 4.4662 |
| 08/21/2019 | 4.4809 | 4.4809 | 4.422 | 4.4514 |
| 08/22/2019 | 4.4514 | 4.4884 | 4.4146 | 4.4884 |
| 08/25/2019 | 4.4736 | 4.5178 | 4.3999 | 4.4662 |
| 08/26/2019 | 4.4294 | 4.4957 | 4.4294 | 4.4441 |
| 08/27/2019 | 4.4809 | 4.4809 | 4.4367 | 4.4588 |
| 08/28/2019 | 4.4367 | 4.4957 | 4.422 | 4.4588 |
| 09/01/2019 | 4.4367 | 4.4884 | 4.4367 | 4.4662 |
| 09/02/2019 | 4.4662 | 4.5694 | 4.4367 | 4.5032 |
| 09/03/2019 | 4.4662 | 4.68 | 4.4662 | 4.6431 |
| 09/04/2019 | 4.6431 | 4.7168 | 4.5547 | 4.5915 |
| 09/05/2019 | 4.5915 | 4.621 | 4.5324 | 4.5694 |
| 09/08/2019 | 4.5694 | 4.6063 | 4.5324 | 4.5841 |
| 09/09/2019 | 4.5915 | 4.5915 | 4.54 | 4.5694 |
| 09/10/2019 | 4.5988 | 4.7168 | 4.5767 | 4.6431 |
| 09/11/2019 | 4.68 | 4.68 | 4.6063 | 4.6431 |
| 09/12/2019 | 4.6578 | 4.6873 | 4.6357 | 4.68 |
| 09/15/2019 | 4.6431 | 4.7904 | 4.6431 | 4.7241 |
| 09/16/2019 | 4.68 | 4.6947 | 4.5694 | 4.6063 |
| 09/17/2019 | 4.6357 | 4.6357 | 4.5547 | 4.5767 |
| 09/18/2019 | 4.5915 | 4.6063 | 4.5473 | 4.5619 |
| 09/19/2019 | 4.5915 | 4.5915 | 4.5252 | 4.5547 |
| 09/22/2019 | 4.5547 | 4.5767 | 4.54 | 4.5473 |
| 09/23/2019 | 4.5473 | 4.5841 | 4.5473 | 4.5619 |
| 09/24/2019 | 4.5619 | 4.6578 | 4.5619 | 4.621 |
| 09/25/2019 | 4.6063 | 4.8421 | 4.5915 | 4.6727 |
| 09/26/2019 | 4.6873 | 4.7537 | 4.6505 | 4.6727 |
| 09/29/2019 | 4.702 | 4.7609 | 4.6578 | 4.7315 |
| 09/30/2019 | 4.7315 | 4.7685 | 4.6947 | 4.7537 |
| 10/01/2019 | 4.7463 | 4.8274 | 4.68 | 4.7168 |
| 10/02/2019 | 4.7168 | 4.7757 | 4.6947 | 4.7315 |
| 10/03/2019 | 4.7537 | 4.7609 | 4.6947 | 4.7315 |
| 10/06/2019 | 4.7315 | 4.7463 | 4.68 | 4.68 |
| 10/07/2019 | 4.6505 | 4.68 | 4.5473 | 4.5694 |
| 10/08/2019 | 4.5841 | 4.6284 | 4.4957 | 4.5252 |
| 10/09/2019 | 4.54 | 4.5841 | 4.5104 | 4.5324 |
| 10/10/2019 | 4.5547 | 4.6063 | 4.5547 | 4.5988 |
| 10/13/2019 | 4.6063 | 4.6063 | 4.422 | 4.422 |
| 10/14/2019 | 4.4884 | 4.5694 | 4.4294 | 4.4957 |
| 10/15/2019 | 4.4367 | 4.5694 | 4.4367 | 4.5324 |
| 10/16/2019 | 4.5473 | 4.5988 | 4.4809 | 4.5252 |
| 10/17/2019 | 4.6063 | 4.7537 | 4.5694 | 4.6578 |
| 10/20/2019 | 4.6947 | 4.702 | 4.6063 | 4.6431 |
| 10/21/2019 | 4.6431 | 4.7389 | 4.5694 | 4.7168 |
| 10/22/2019 | 4.7241 | 4.7537 | 4.6727 | 4.7315 |
| 10/23/2019 | 4.7757 | 4.82 | 4.7389 | 4.7537 |
| 10/24/2019 | 4.7831 | 4.7831 | 4.6947 | 4.7241 |
| 10/27/2019 | 4.7389 | 4.7757 | 4.7093 | 4.7168 |
| 10/29/2019 | 4.7168 | 4.7168 | 4.6431 | 4.6947 |
| 10/30/2019 | 4.6727 | 4.6727 | 4.4588 | 4.4957 |
| 10/31/2019 | 4.5032 | 4.5104 | 4.4736 | 4.4809 |
| 11/03/2019 | 4.4957 | 4.6284 | 4.4736 | 4.6136 |
| 11/04/2019 | 4.621 | 4.6284 | 4.5324 | 4.5547 |
| 11/05/2019 | 4.5841 | 4.68 | 4.54 | 4.6063 |
| 11/06/2019 | 4.6431 | 4.901 | 4.621 | 4.702 |
| 11/07/2019 | 4.702 | 4.7757 | 4.68 | 4.7093 |
| 11/10/2019 | 4.7093 | 4.7463 | 4.68 | 4.7463 |
| 11/11/2019 | 4.7463 | 4.7537 | 4.702 | 4.7168 |
| 11/12/2019 | 4.7389 | 4.8421 | 4.6947 | 4.7904 |
| 11/13/2019 | 4.7537 | 4.8346 | 4.7463 | 4.8126 |
| 11/14/2019 | 4.82 | 4.8421 | 4.7831 | 4.82 |
| 11/17/2019 | 4.8568 | 4.9084 | 4.8053 | 4.8641 |
| 11/18/2019 | 4.8716 | 4.8938 | 4.8053 | 4.8641 |
| 11/19/2019 | 4.8641 | 4.901 | 4.8346 | 4.8494 |
| 11/20/2019 | 4.8494 | 5.0116 | 4.8346 | 4.8716 |
| 11/21/2019 | 4.879 | 4.9747 | 4.879 | 4.9158 |
| 11/24/2019 | 4.9453 | 5.0116 | 4.8938 | 4.9821 |
| 11/25/2019 | 5.0042 | 5.0632 | 4.7315 | 4.9894 |
| 11/26/2019 | 4.9894 | 5.3064 | 4.9821 | 5.1369 |
| 11/27/2019 | 5.1222 | 5.2917 | 5.1222 | 5.2326 |
| 11/28/2019 | 5.2326 | 5.4022 | 5.1443 | 5.1884 |
| 12/01/2019 | 5.196 | 5.2474 | 4.9379 | 5.1737 |
| 12/02/2019 | 5.1737 | 5.3653 | 5.1443 | 5.2326 |
| 12/03/2019 | 5.2843 | 5.38 | 5.2326 | 5.3285 |
| 12/04/2019 | 5.38 | 5.5569 | 5.3653 | 5.4612 |
| 12/05/2019 | 5.4612 | 5.5422 | 5.3064 | 5.3506 |
| 12/08/2019 | 5.3506 | 5.3727 | 5.2106 | 5.2769 |
| 12/09/2019 | 5.2769 | 5.6159 | 5.2696 | 5.4317 |
| 12/10/2019 | 5.498 | 6.2425 | 5.38 | 6.1318 |
| 12/11/2019 | 6.1391 | 6.1908 | 5.7486 | 5.8811 |
| 12/12/2019 | 5.9476 | 5.9476 | 5.7633 | 5.8149 |
| 12/15/2019 | 5.837 | 5.9476 | 5.7633 | 5.7854 |
| 12/16/2019 | 5.7706 | 5.9328 | 5.7706 | 5.9034 |
| 12/17/2019 | 5.837 | 6.1024 | 5.8224 | 5.9476 |
| 12/18/2019 | 5.9772 | 6.6108 | 5.8665 | 6.1687 |
| 12/19/2019 | 6.1612 | 6.2349 | 5.8224 | 5.9845 |
| 12/22/2019 | 5.9845 | 6.0138 | 5.8959 | 5.8959 |
| 12/23/2019 | 5.8959 | 6.0434 | 5.8444 | 5.9623 |
| 12/24/2019 | 6.0359 | 6.0359 | 5.9107 | 5.9919 |
| 12/25/2019 | 6.0065 | 6.0065 | 5.8811 | 5.8959 |
| 12/26/2019 | 5.8592 | 5.9919 | 5.8224 | 5.8296 |
| 12/29/2019 | 5.8296 | 5.8592 | 5.7854 | 5.8444 |
| 12/30/2019 | 5.8739 | 5.9992 | 5.8444 | 5.9107 |