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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 42.6522
CLOSE 42.6896
Low
LOW 22.766
High
HIGH 85.4712
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 34.5585 | 35.3383 | 34.0091 | 34.6295 |
| 01/02/2023 | 34.9129 | 35.0902 | 32.9812 | 33.4243 |
| 01/03/2023 | 33.4774 | 33.5306 | 31.6343 | 31.9002 |
| 01/04/2023 | 31.9179 | 32.166 | 28.7279 | 28.7279 |
| 01/05/2023 | 28.7101 | 29.8798 | 27.2392 | 29.5609 |
| 01/08/2023 | 29.809 | 30.1279 | 28.3557 | 28.4088 |
| 01/09/2023 | 28.3912 | 29.0469 | 27.0443 | 27.4696 |
| 01/10/2023 | 27.4873 | 28.0012 | 25.786 | 26.3886 |
| 01/11/2023 | 26.6544 | 27.6468 | 25.3252 | 26.9734 |
| 01/12/2023 | 26.9734 | 28.0899 | 26.6189 | 27.4696 |
| 01/15/2023 | 27.5405 | 29.5254 | 27.381 | 29.4545 |
| 01/16/2023 | 29.5254 | 30.7305 | 29.3304 | 30.6419 |
| 01/17/2023 | 30.6596 | 31.1736 | 30.0393 | 30.1279 |
| 01/18/2023 | 30.1279 | 30.3052 | 29.4722 | 29.7204 |
| 01/19/2023 | 29.7026 | 30.0748 | 29.6494 | 29.8621 |
| 01/22/2023 | 29.8798 | 30.1103 | 28.3912 | 29.4013 |
| 01/23/2023 | 29.2241 | 29.5254 | 28.4088 | 29.0115 |
| 01/24/2023 | 29.0115 | 29.171 | 27.6645 | 28.5329 |
| 01/25/2023 | 28.3735 | 29.7558 | 27.9126 | 29.1355 |
| 01/26/2023 | 29.0469 | 29.0469 | 27.8595 | 28.7634 |
| 01/29/2023 | 28.7279 | 29.2596 | 28.4443 | 28.7634 |
| 01/30/2023 | 28.7634 | 29.4191 | 27.8418 | 28.5506 |
| 01/31/2023 | 28.3735 | 28.7456 | 26.8848 | 26.8848 |
| 02/01/2023 | 26.7607 | 27.5582 | 25.786 | 26.7607 |
| 02/02/2023 | 26.6898 | 28.1253 | 26.6544 | 28.0544 |
| 02/05/2023 | 27.9304 | 27.9304 | 26.3708 | 26.672 |
| 02/06/2023 | 27.1506 | 27.1683 | 24.191 | 24.191 |
| 02/14/2023 | 24.8112 | 26.6012 | 24.8112 | 26.3886 |
| 02/15/2023 | 26.7075 | 27.2924 | 25.1125 | 25.3252 |
| 02/16/2023 | 25.3961 | 25.786 | 24.8999 | 25.6974 |
| 02/19/2023 | 25.7328 | 26.5657 | 25.3606 | 26.3708 |
| 02/20/2023 | 26.4062 | 27.0619 | 25.7505 | 26.4594 |
| 02/21/2023 | 26.4594 | 26.4594 | 25.7505 | 25.9455 |
| 02/22/2023 | 25.9632 | 26.2291 | 25.7328 | 26.0518 |
| 02/23/2023 | 25.9986 | 26.4062 | 25.8037 | 25.8745 |
| 02/26/2023 | 25.8745 | 26.1581 | 25.5201 | 26.0518 |
| 02/27/2023 | 26.0341 | 28.0012 | 25.9278 | 26.8493 |
| 02/28/2023 | 27.0266 | 27.381 | 26.743 | 27.0797 |
| 03/01/2023 | 27.0797 | 28.2317 | 26.9556 | 27.4696 |
| 03/02/2023 | 29.1532 | 30.2166 | 29.1532 | 30.2166 |
| 03/05/2023 | 30.2166 | 31.1204 | 29.7026 | 30.571 |
| 03/06/2023 | 30.571 | 33.6192 | 30.571 | 32.2546 |
| 03/07/2023 | 32.29 | 33.761 | 31.9002 | 32.7862 |
| 03/08/2023 | 32.5381 | 34.3104 | 32.4318 | 34.1509 |
| 03/09/2023 | 34.1154 | 34.1154 | 32.4318 | 33.6902 |
| 03/12/2023 | 33.6902 | 33.6902 | 30.571 | 31.528 |
| 03/13/2023 | 31.4748 | 34.1154 | 30.7482 | 31.1912 |
| 03/14/2023 | 30.7482 | 31.1912 | 29.2241 | 29.295 |
| 03/15/2023 | 29.295 | 30.9963 | 29.295 | 29.738 |
| 03/16/2023 | 29.6849 | 30.3937 | 29.5962 | 29.8798 |
| 03/19/2023 | 29.8798 | 29.8798 | 28.3912 | 28.3912 |
| 03/20/2023 | 28.2671 | 29.0646 | 27.9126 | 28.4798 |
| 03/21/2023 | 28.4798 | 30.0748 | 28.4798 | 29.4191 |
| 03/22/2023 | 29.5077 | 29.6672 | 28.976 | 29.2773 |
| 03/23/2023 | 29.1532 | 32.2015 | 29.1532 | 30.1988 |
| 03/26/2023 | 30.252 | 30.9963 | 29.7912 | 30.4292 |
| 03/27/2023 | 30.4292 | 30.571 | 29.0823 | 29.1532 |
| 03/28/2023 | 29.1532 | 29.6672 | 28.2671 | 29.4899 |
| 03/29/2023 | 29.5254 | 29.9862 | 28.9228 | 29.5254 |
| 03/30/2023 | 29.7204 | 30.7482 | 28.9582 | 29.3481 |
| 04/02/2023 | 29.3481 | 30.4292 | 28.7987 | 29.5077 |
| 04/03/2023 | 29.5077 | 30.7482 | 28.9937 | 30.0216 |
| 04/04/2023 | 30.3052 | 30.6773 | 29.7558 | 30.3584 |
| 04/05/2023 | 30.3761 | 32.6091 | 30.1279 | 31.4394 |
| 04/06/2023 | 31.404 | 31.8824 | 30.7128 | 30.766 |
| 04/09/2023 | 30.4115 | 30.9254 | 30.0393 | 30.3052 |
| 04/10/2023 | 30.3229 | 31.2799 | 30.0038 | 30.3761 |
| 04/11/2023 | 30.1279 | 32.485 | 30.1103 | 32.166 |
| 04/12/2023 | 32.2192 | 32.7686 | 31.1559 | 31.1559 |
| 04/13/2023 | 31.2799 | 32.3433 | 31.1027 | 31.9002 |
| 04/16/2023 | 31.9356 | 32.3433 | 30.8368 | 30.9254 |
| 04/17/2023 | 31.1027 | 32.29 | 30.7837 | 30.8368 |
| 04/18/2023 | 30.8723 | 31.1027 | 30.1456 | 30.9078 |
| 04/19/2023 | 30.9078 | 31.2444 | 30.5887 | 31.0318 |
| 04/23/2023 | 31.0141 | 31.6343 | 30.695 | 30.766 |
| 04/24/2023 | 30.7305 | 33.4066 | 29.9153 | 32.9635 |
| 04/25/2023 | 32.9632 | 33.3585 | 30.3349 | 30.6906 |
| 04/26/2023 | 30.7301 | 30.8882 | 29.1689 | 29.742 |
| 04/27/2023 | 29.7222 | 29.7222 | 28.2401 | 28.4179 |
| 05/01/2023 | 28.4179 | 28.6748 | 26.3824 | 26.5998 |
| 05/02/2023 | 26.5998 | 27.4891 | 24.0307 | 24.9003 |
| 05/03/2023 | 24.9003 | 26.1848 | 24.8805 | 25.3746 |
| 05/04/2023 | 25.3746 | 25.6512 | 24.3469 | 24.7026 |
| 05/07/2023 | 24.7026 | 25.2955 | 24.2284 | 25.2165 |
| 05/08/2023 | 25.2362 | 25.6908 | 24.426 | 24.5643 |
| 05/09/2023 | 24.5643 | 25.0781 | 23.7343 | 24.2086 |
| 05/10/2023 | 24.2679 | 25.3548 | 24.011 | 24.9398 |
| 05/11/2023 | 24.9793 | 25.2955 | 24.3074 | 24.4062 |
| 05/14/2023 | 22.766 | 24.9991 | 22.766 | 23.7541 |
| 05/15/2023 | 23.7541 | 24.7026 | 23.6948 | 24.4655 |
| 05/16/2023 | 24.5841 | 25.671 | 24.4853 | 25.0386 |
| 05/17/2023 | 25.4734 | 27.5286 | 24.9991 | 27.5286 |
| 05/21/2023 | 29.6234 | 30.2756 | 26.7974 | 26.8567 |
| 05/22/2023 | 26.8567 | 27.1136 | 25.6117 | 26.086 |
| 05/23/2023 | 26.086 | 28.6946 | 26.086 | 28.6946 |
| 05/24/2023 | 28.7341 | 29.0108 | 26.7777 | 27.4496 |
| 05/25/2023 | 27.4496 | 30.1372 | 27.4496 | 27.8251 |
| 05/28/2023 | 30.5918 | 30.5918 | 27.7065 | 28.3982 |
| 05/29/2023 | 28.3784 | 29.5444 | 28.2005 | 28.8132 |
| 05/30/2023 | 28.8132 | 29.0701 | 28.3586 | 28.6551 |
| 05/31/2023 | 28.7144 | 30.0384 | 28.6155 | 29.1491 |
| 06/01/2023 | 29.2677 | 29.6037 | 28.6551 | 28.912 |
| 06/04/2023 | 29.0108 | 29.5839 | 29.0108 | 29.3467 |
| 06/05/2023 | 29.3467 | 29.3467 | 28.2598 | 28.6946 |
| 06/06/2023 | 28.7539 | 29.6432 | 28.6748 | 29.2677 |
| 06/07/2023 | 29.2677 | 29.9989 | 28.3586 | 28.4772 |
| 06/08/2023 | 28.6551 | 30.0384 | 28.497 | 29.7025 |
| 06/11/2023 | 29.8803 | 32.1332 | 29.7618 | 30.4139 |
| 06/12/2023 | 30.0779 | 30.2558 | 28.912 | 29.2084 |
| 06/13/2023 | 29.1887 | 29.6432 | 28.5167 | 29.5444 |
| 06/14/2023 | 29.5641 | 30.4534 | 29.2084 | 30.0779 |
| 06/15/2023 | 30.1372 | 30.9277 | 29.821 | 30.0977 |
| 06/18/2023 | 30.3151 | 31.1056 | 28.8922 | 29.1887 |
| 06/19/2023 | 29.1887 | 29.3467 | 28.161 | 29.0503 |
| 06/20/2023 | 29.0503 | 31.0068 | 29.0503 | 29.8408 |
| 06/21/2023 | 29.742 | 30.4337 | 28.8527 | 29.6432 |
| 06/22/2023 | 29.6827 | 32.6075 | 29.6827 | 31.1056 |
| 06/25/2023 | 31.1253 | 32.5284 | 31.0858 | 31.3032 |
| 06/26/2023 | 31.3032 | 32.6075 | 30.157 | 32.6075 |
| 07/02/2023 | 32.7063 | 34.5639 | 32.7063 | 33.6944 |
| 07/03/2023 | 33.7932 | 37.054 | 33.1213 | 37.054 |
| 07/04/2023 | 38.5361 | 40.7495 | 37.6468 | 40.7495 |
| 07/05/2023 | 42.449 | 44.8205 | 42.3897 | 44.8205 |
| 07/06/2023 | 44.8205 | 48.1998 | 43.5952 | 43.7929 |
| 07/09/2023 | 44.4648 | 48.022 | 43.4767 | 43.4767 |
| 07/10/2023 | 43.694 | 43.9707 | 41.5202 | 42.8443 |
| 07/11/2023 | 42.7652 | 47.1129 | 42.7652 | 47.1129 |
| 07/12/2023 | 51.7768 | 51.7768 | 51.7768 | 51.7768 |
| 07/13/2023 | 56.9149 | 56.9149 | 48.3184 | 48.4172 |
| 07/16/2023 | 48.3777 | 51.3815 | 46.4607 | 48.4765 |
| 07/17/2023 | 48.5358 | 48.9112 | 45.2157 | 45.4529 |
| 07/18/2023 | 44.8995 | 49.9982 | 43.4767 | 46.7572 |
| 07/19/2023 | 46.7572 | 49.4053 | 46.7374 | 47.1327 |
| 07/20/2023 | 47.1919 | 51.8262 | 46.1445 | 48.4567 |
| 07/23/2023 | 51.0851 | 53.2589 | 50.097 | 51.9744 |
| 07/24/2023 | 52.172 | 52.9625 | 49.8994 | 51.2827 |
| 07/25/2023 | 51.0357 | 52.666 | 50.3934 | 50.5416 |
| 07/26/2023 | 50.9863 | 51.6285 | 49.8994 | 50.4922 |
| 07/27/2023 | 50.7392 | 54.8399 | 50.2946 | 51.1345 |
| 07/30/2023 | 50.4428 | 51.1345 | 49.4053 | 49.4053 |
| 07/31/2023 | 49.4053 | 49.8005 | 47.4291 | 47.4291 |
| 08/01/2023 | 47.8639 | 49.6523 | 47.3105 | 47.8441 |
| 08/02/2023 | 47.8639 | 50.8381 | 47.6465 | 48.4172 |
| 08/03/2023 | 48.9112 | 50.2946 | 47.9231 | 49.4053 |
| 08/06/2023 | 49.6029 | 50.4922 | 48.8124 | 48.8124 |
| 08/07/2023 | 49.4053 | 51.3815 | 48.18 | 49.2077 |
| 08/08/2023 | 49.2077 | 50.8381 | 49.1089 | 49.6029 |
| 08/09/2023 | 50.2452 | 54.5434 | 49.8005 | 53.1107 |
| 08/10/2023 | 51.9744 | 58.3971 | 51.9744 | 58.3971 |
| 08/13/2023 | 60.8673 | 64.2269 | 59.6816 | 64.2269 |
| 08/14/2023 | 67.5864 | 70.0073 | 58.7923 | 59.4346 |
| 08/15/2023 | 59.5334 | 65.3632 | 56.7667 | 65.3632 |
| 08/16/2023 | 66.5983 | 68.7722 | 62.6459 | 63.1894 |
| 08/17/2023 | 63.2882 | 68.9204 | 61.1638 | 62.6953 |
| 08/20/2023 | 62.5965 | 66.8948 | 59.6322 | 64.5233 |
| 08/21/2023 | 64.5233 | 65.0174 | 62.1025 | 62.2013 |
| 08/22/2023 | 62.2013 | 65.5608 | 61.7566 | 62.9918 |
| 08/23/2023 | 62.9918 | 65.4126 | 57.3101 | 58.5947 |
| 08/24/2023 | 58.3477 | 60.7191 | 56.7173 | 58.2983 |
| 08/27/2023 | 58.5453 | 60.7191 | 57.8042 | 58.0018 |
| 08/28/2023 | 58.1006 | 60.2745 | 58.0512 | 58.9405 |
| 08/30/2023 | 59.2864 | 62.7941 | 59.2864 | 61.4602 |
| 08/31/2023 | 61.5096 | 64.6221 | 60.5709 | 61.2132 |
| 09/03/2023 | 61.2626 | 63.1894 | 58.4959 | 58.7429 |
| 09/04/2023 | 58.7429 | 59.2864 | 57.3101 | 57.7054 |
| 09/05/2023 | 58.0512 | 59.0887 | 57.2607 | 57.5572 |
| 09/06/2023 | 57.9524 | 59.6322 | 57.3101 | 58.0018 |
| 09/07/2023 | 58.0018 | 63.7822 | 57.903 | 63.3376 |
| 09/10/2023 | 63.9799 | 64.0787 | 58.8911 | 58.8911 |
| 09/11/2023 | 58.8911 | 63.2388 | 57.4584 | 60.8179 |
| 09/12/2023 | 61.312 | 62.3989 | 60.2745 | 61.2626 |
| 09/13/2023 | 60.6203 | 61.6578 | 56.5197 | 58.7923 |
| 09/14/2023 | 58.7923 | 59.0393 | 56.3714 | 57.409 |
| 09/17/2023 | 57.2607 | 57.2607 | 53.1601 | 53.5553 |
| 09/18/2023 | 53.7036 | 58.8911 | 53.4071 | 55.8774 |
| 09/19/2023 | 55.0375 | 57.1125 | 54.4446 | 54.4446 |
| 09/20/2023 | 54.6917 | 56.0256 | 54.1482 | 55.9762 |
| 09/21/2023 | 55.581 | 58.1994 | 54.3458 | 55.3833 |
| 09/24/2023 | 55.3833 | 55.7786 | 54.5434 | 54.7411 |
| 09/25/2023 | 55.1363 | 55.1363 | 53.2589 | 53.3577 |
| 09/26/2023 | 53.3577 | 54.247 | 52.9131 | 53.1107 |
| 09/27/2023 | 52.9625 | 54 | 52.5178 | 52.7649 |
| 09/28/2023 | 53.3083 | 56.0256 | 52.6166 | 54.1976 |
| 10/01/2023 | 53.5553 | 54.6423 | 52.5178 | 53.5059 |
| 10/02/2023 | 53.5059 | 53.9506 | 51.6285 | 51.925 |
| 10/03/2023 | 52.3696 | 52.419 | 49.7511 | 50.344 |
| 10/04/2023 | 50.344 | 50.8875 | 49.2077 | 50.5416 |
| 10/05/2023 | 50.5416 | 53.8024 | 49.2472 | 53.3577 |
| 10/08/2023 | 51.2827 | 53.1107 | 49.5041 | 51.0357 |
| 10/09/2023 | 51.0357 | 52.9131 | 50.591 | 52.2708 |
| 10/10/2023 | 52.2708 | 52.3696 | 49.5041 | 50.5416 |
| 10/11/2023 | 50.5416 | 51.3321 | 49.0101 | 49.4053 |
| 10/12/2023 | 49.4053 | 49.9982 | 46.8362 | 47.8836 |
| 10/15/2023 | 43.1012 | 47.8836 | 43.1012 | 45.7493 |
| 10/16/2023 | 46.0457 | 48.9112 | 45.9667 | 47.8243 |
| 10/17/2023 | 47.2315 | 47.3303 | 44.9588 | 44.9588 |
| 10/18/2023 | 44.9588 | 47.271 | 44.4648 | 45.196 |
| 10/19/2023 | 45.196 | 48.3777 | 43.2 | 46.6386 |
| 10/22/2023 | 46.3224 | 50.3934 | 44.3067 | 48.7531 |
| 10/23/2023 | 49.5041 | 53.2095 | 49.0693 | 52.419 |
| 10/24/2023 | 52.419 | 53.1107 | 48.4172 | 49.8499 |
| 10/25/2023 | 48.437 | 51.4309 | 46.441 | 50.591 |
| 10/26/2023 | 50.4922 | 51.3815 | 47.9824 | 50.591 |
| 10/29/2023 | 50.3934 | 55.6304 | 49.5041 | 55.6304 |
| 10/30/2023 | 54.6917 | 55.6304 | 52.3696 | 53.1601 |
| 10/31/2023 | 52.3696 | 53.5059 | 48.8124 | 51.2333 |
| 11/01/2023 | 52.3696 | 53.3577 | 50.344 | 52.5672 |
| 11/02/2023 | 52.5672 | 53.8518 | 49.9982 | 53.3083 |
| 11/05/2023 | 53.753 | 58.5947 | 53.6542 | 58.5947 |
| 11/06/2023 | 60.1757 | 64.4245 | 60.1262 | 64.4245 |
| 11/07/2023 | 64.5233 | 70.8472 | 64.4245 | 70.8472 |
| 11/08/2023 | 71.1436 | 77.9122 | 70.8966 | 77.9122 |
| 11/09/2023 | 78.3568 | 85.4712 | 70.7978 | 76.6276 |
| 11/12/2023 | 76.6276 | 82.0128 | 70.6002 | 73.3175 |
| 11/13/2023 | 71.1436 | 71.9341 | 66.0055 | 66.0055 |
| 11/14/2023 | 61.7566 | 71.1436 | 60.8673 | 69.9579 |
| 11/15/2023 | 64.3751 | 68.0805 | 64.3751 | 64.7703 |
| 11/16/2023 | 64.0293 | 65.215 | 60.8673 | 63.9305 |
| 11/19/2023 | 63.6834 | 64.3751 | 61.7566 | 62.2013 |
| 11/20/2023 | 62.1519 | 66.5983 | 61.2626 | 65.1162 |
| 11/21/2023 | 64.2269 | 64.5727 | 60.2745 | 62.5965 |
| 11/22/2023 | 61.312 | 63.9305 | 61.2132 | 61.4602 |
| 11/23/2023 | 61.4602 | 63.7328 | 60.7685 | 62.4977 |
| 11/26/2023 | 63.7328 | 67.2406 | 63.5352 | 66.3513 |
| 11/27/2023 | 66.3513 | 71.9341 | 63.634 | 71.1436 |
| 11/28/2023 | 71.1436 | 75.2443 | 69.1674 | 69.9579 |
| 11/29/2023 | 67.6853 | 71.3907 | 66.2031 | 67.1912 |
| 11/30/2023 | 67.1912 | 67.9323 | 63.634 | 64.3257 |
| 12/03/2023 | 65.215 | 66.9442 | 62.6459 | 62.7447 |
| 12/04/2023 | 63.387 | 65.215 | 62.7447 | 64.1281 |
| 12/05/2023 | 64.1281 | 67.29 | 63.7328 | 64.4739 |
| 12/06/2023 | 64.4739 | 64.7209 | 61.2626 | 63.2388 |
| 12/07/2023 | 63.2388 | 63.2882 | 61.7072 | 62.2507 |
| 12/10/2023 | 62.1519 | 62.2507 | 57.8042 | 59.3852 |
| 12/11/2023 | 59.3852 | 60.2251 | 57.6066 | 58.9899 |
| 12/12/2023 | 58.9899 | 59.237 | 55.1363 | 55.3833 |
| 12/13/2023 | 55.3833 | 57.6066 | 54.7411 | 55.5316 |
| 12/14/2023 | 56.075 | 58.1994 | 55.4327 | 58.1994 |
| 12/17/2023 | 57.903 | 59.2864 | 55.3339 | 56.7173 |
| 12/18/2023 | 56.7173 | 57.0631 | 53.9506 | 54.8893 |
| 12/19/2023 | 54.8893 | 55.9268 | 51.8756 | 51.8756 |
| 12/20/2023 | 51.8756 | 53.7036 | 50.3934 | 52.5672 |
| 12/21/2023 | 52.5672 | 53.5553 | 50.6404 | 51.8756 |
| 12/24/2023 | 51.8756 | 51.8756 | 46.935 | 47.8836 |
| 12/25/2023 | 47.8836 | 51.3815 | 47.4093 | 50.3934 |
| 12/26/2023 | 50.3934 | 54.3458 | 47.9034 | 52.5672 |
| 12/27/2023 | 51.8756 | 55.4822 | 50.0476 | 53.2095 |
| 12/28/2023 | 53.2095 | 56.322 | 51.3815 | 55.6304 |