Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
PENGUEN GIDA SANAYİ A.Ş. logosu
PENGD
PENGUEN GIDA SANAYİ A.Ş.
17:56:50
11.88 ₺
-0.280 (%-2.30)
Önceki Kapanış: 12.16·
Volatilite: 3.370
Düşük₺11.8
Yüksek₺12.21
AL11.87
SAT11.89

Piyasa Verileri

Spot Piyasa
A:11.87
S:11.89
Önceki haftaya göre (WoW)
-2.30%
Önceki aya göre (MoM)
-16.51%
Yılbaşından bugüne (YTD)
+56.52%
Önceki yıla göre (YoY)
+65.69%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PENGD: PENGUEN GIDA SANAYİ A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,7159
KAPANIŞ 0,7115

En Düşük

DÜŞÜK 0,4732

En Yüksek

YÜKSEK 1,0702
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20180,99060,9950,9640,9729
02.01.20180,98171,00830,97290,9817
03.01.20180,98611,02150,98611,0127
04.01.20181,02151,05691,01271,0348
07.01.20181,04361,05691,02591,0304
08.01.20181,03921,04361,00831,0083
09.01.20181,00831,03480,9951,0171
10.01.20181,02151,03041,00831,0171
11.01.20181,02151,04811,01271,0259
14.01.20181,02591,04360,97730,9773
15.01.20180,97290,9950,92870,9906
16.01.20180,99060,99940,97290,9906
17.01.20180,99941,01270,97730,9861
18.01.20180,98610,98610,95520,9552
21.01.20180,96850,97290,95080,9729
22.01.20180,97291,04360,96851,0436
23.01.20181,06131,07021,00381,0083
24.01.20181,01271,01710,99061,0083
25.01.20181,00831,05250,99941,0348
28.01.20181,03921,03921,00831,0127
29.01.20181,00831,02590,99941,0083
30.01.20181,01711,03481,00831,0127
31.01.20181,01711,04811,01271,0171
01.02.20181,02151,02590,99941,0127
04.02.20181,01271,03040,99941,0215
05.02.20180,99941,01270,98170,995
06.02.20181,00381,01270,98610,995
07.02.20180,99941,00380,9640,9685
08.02.20180,95520,9640,94190,9596
11.02.20180,9640,98170,95960,9685
12.02.20180,97290,97730,95520,9552
13.02.20180,95960,96850,92870,9331
14.02.20180,94190,95080,93750,9463
15.02.20180,95080,9640,93750,9463
18.02.20180,95520,9640,92420,9287
19.02.20180,93310,94190,88440,8844
20.02.20180,9110,92420,89330,911
21.02.20180,9110,91540,88890,8977
22.02.20180,90660,9110,89770,9066
25.02.20180,9110,92420,90660,911
26.02.20180,91540,91980,89330,8977
27.02.20180,89770,9110,89770,9021
28.02.20180,90210,91980,89770,9066
01.03.20180,90660,91540,89770,9021
04.03.20180,90660,93310,90660,9198
05.03.20180,92420,92870,9110,911
06.03.20180,9110,92870,90660,9242
07.03.20180,92870,93750,9110,9154
08.03.20180,91980,91980,9110,9154
11.03.20180,92420,92870,91540,9154
12.03.20180,9110,91980,89770,9021
13.03.20180,90660,91980,89770,9021
14.03.20180,90210,91540,90210,9021
15.03.20180,90660,9110,89770,8977
18.03.20180,89770,90660,87560,8844
19.03.20180,88890,90210,87560,8844
20.03.20180,88890,9110,88440,8977
21.03.20180,90660,9110,89770,9021
22.03.20180,88890,91540,88890,9021
25.03.20180,90660,95520,89330,9419
26.03.20180,95520,98610,93750,9817
27.03.20180,98610,99940,91540,9154
28.03.20180,91980,92870,90660,911
29.03.20180,91980,92870,90210,9066
01.04.20180,90660,92420,90210,9154
02.04.20180,91980,92870,9110,9287
03.04.20180,93310,93750,90210,9021
04.04.20180,90660,91540,880,88
05.04.20180,88440,89770,87560,8844
08.04.20180,89330,89770,86680,8712
09.04.20180,87560,880,80480,8358
10.04.20180,83140,85790,7650,8093
11.04.20180,80930,82250,80040,8181
12.04.20180,82250,8270,80930,8181
15.04.20180,82250,84020,81810,8358
16.04.20180,84460,85350,80930,8093
17.04.20180,80930,83140,78720,8314
18.04.20180,83580,85350,83140,8491
19.04.20180,84910,85790,84020,8402
23.04.20180,83580,85350,8270,827
24.04.20180,8270,83140,80930,8093
25.04.20180,81370,8270,80480,827
26.04.20180,8270,84020,81810,8181
29.04.20180,8270,83140,7960,8048
01.05.20180,80040,80480,77390,7872
02.05.20180,78720,79160,76950,7695
03.05.20180,76950,77830,75620,7562
06.05.20180,76060,7650,72970,7341
07.05.20180,73850,74290,69430,6987
08.05.20180,67660,67660,5970,6589
09.05.20180,66330,67660,65010,6722
10.05.20180,66330,67220,65450,6545
13.05.20180,65890,67660,65010,6678
14.05.20180,66330,66330,63240,6412
15.05.20180,64120,64560,61910,6235
16.05.20180,6280,63240,61910,6191
17.05.20180,62350,6280,60140,6103
20.05.20180,61030,6280,60140,6103
21.05.20180,61470,62350,60140,6103
22.05.20180,60580,61030,59260,5926
23.05.20180,60140,61910,57490,5837
24.05.20180,58820,60580,58370,597
27.05.20180,60580,61910,60580,6147
28.05.20180,61470,62350,60580,6191
29.05.20180,61910,63680,61470,6191
30.05.20180,62350,6280,58820,5882
31.05.20180,59260,5970,5660,5749
03.06.20180,58370,60580,58370,5882
04.06.20180,59260,60580,58820,5926
05.06.20180,5970,5970,57490,5926
06.06.20180,58820,60580,58820,6014
07.06.20180,5970,5970,57930,5882
10.06.20180,58820,59260,5660,5837
11.06.20180,58370,61470,57930,597
12.06.20180,59260,65450,58820,6103
13.06.20180,61470,61910,5970,6103
17.06.20180,61470,65450,61470,6412
18.06.20180,64120,66780,62350,6501
19.06.20180,65010,65450,63240,6368
20.06.20180,64120,65010,63240,6456
21.06.20180,65010,65450,62350,628
24.06.20180,65010,66330,6280,6324
25.06.20180,63680,64560,63240,6456
26.06.20180,64560,67660,64560,6633
27.06.20180,66780,68990,66330,6722
28.06.20180,6810,69430,67660,6766
01.07.20180,67660,69870,67220,6943
02.07.20180,69430,70310,68540,6943
03.07.20180,69430,70310,68540,6987
04.07.20180,69870,73410,69430,7031
05.07.20180,70310,7120,68540,7031
08.07.20180,72080,73410,69430,7076
09.07.20180,69430,70310,66780,6678
10.07.20180,67220,67220,60580,6147
11.07.20180,61470,6280,5970,6014
12.07.20180,61030,64120,61030,6324
15.07.20180,63240,64560,62350,628
16.07.20180,63240,65010,6280,6456
17.07.20180,64560,65010,6280,6324
18.07.20180,63680,64120,63240,6368
19.07.20180,64120,65890,63240,6545
22.07.20180,66330,67220,65890,6722
23.07.20180,6810,69870,64120,6633
24.07.20180,67660,68540,65890,6766
25.07.20180,6810,69870,66330,6678
26.07.20180,66780,69430,65890,6766
29.07.20180,67660,68540,67220,681
30.07.20180,6810,68990,67220,6766
31.07.20180,67660,6810,66780,6722
01.08.20180,65890,65890,63680,6456
02.08.20180,65010,6810,65010,6633
05.08.20180,67220,67220,64560,6456
06.08.20180,65010,66330,64120,6501
07.08.20180,65450,65890,64560,6545
08.08.20180,64120,66780,64120,6501
09.08.20180,61910,64120,56160,5926
12.08.20180,57490,57930,52180,5395
13.08.20180,55280,5660,54390,566
14.08.20180,60580,60580,56160,5616
15.08.20180,57490,57930,55280,5572
16.08.20180,55280,55720,53950,5484
19.08.20180,54840,55280,53950,5484
26.08.20180,55280,57050,54840,566
27.08.20180,5660,58820,56160,5837
28.08.20180,57930,58820,57050,5705
30.08.20180,57050,58370,56160,5793
02.09.20180,58370,60580,57930,6014
03.09.20180,60140,60580,58820,597
04.09.20180,5970,61030,57930,6058
05.09.20180,61910,6280,5970,597
06.09.20180,5970,60580,58820,5926
09.09.20180,59260,60140,58370,5926
10.09.20180,58820,59260,56160,5793
11.09.20180,57930,60140,57930,5926
12.09.20180,5970,5970,57490,597
13.09.20180,5970,61470,59260,6058
16.09.20180,60580,61910,5970,6014
17.09.20180,60140,61470,5970,6058
18.09.20180,60580,65450,59260,6545
19.09.20180,65450,65450,61470,6191
20.09.20180,62350,6280,61470,6147
23.09.20180,61910,62350,60580,6103
24.09.20180,61470,61910,60580,6103
25.09.20180,61470,61910,60140,6103
26.09.20180,61030,62350,60140,6014
27.09.20180,61030,61030,5970,6058
30.09.20180,60140,61470,5970,597
01.10.20180,5970,60580,58820,5926
02.10.20180,59260,59260,57930,5793
03.10.20180,57930,57930,55720,5572
04.10.20180,55720,57050,54840,5616
07.10.20180,55720,5660,55280,5616
08.10.20180,56160,5660,54840,5572
09.10.20180,55720,56160,55280,5528
10.10.20180,54840,60140,54390,5705
11.10.20180,57050,59260,55280,5926
14.10.20180,5970,60580,58820,597
15.10.20180,59260,59260,57490,5837
16.10.20180,58370,60580,57490,5926
17.10.20180,59260,60580,58820,5882
18.10.20180,59260,5970,57490,5793
21.10.20180,58370,58370,54840,5572
22.10.20180,55720,55720,52620,5439
23.10.20180,55280,55280,53510,5351
24.10.20180,53510,54390,52620,5439
25.10.20180,53950,54390,51740,5307
29.10.20180,53510,55720,50410,5174
30.10.20180,51740,52620,50410,5086
31.10.20180,51740,51740,50410,5174
01.11.20180,51740,52620,51740,5174
04.11.20180,51740,53070,51740,5218
05.11.20180,52180,53070,51740,5174
06.11.20180,52620,53070,51740,5218
07.11.20180,52180,53510,5130,5218
08.11.20180,51740,51740,50860,5174
11.11.20180,51740,52620,50860,5086
12.11.20180,50860,52620,50410,5174
13.11.20180,51740,54390,51740,5262
14.11.20180,53950,54390,52180,5351
15.11.20180,53510,53950,52620,5351
18.11.20180,53510,64120,53070,6058
19.11.20180,60580,61910,56160,566
20.11.20180,57050,60580,54840,5484
21.11.20180,55280,58370,55280,5749
22.11.20180,57930,58820,56160,566
25.11.20180,5660,5970,5660,5926
26.11.20180,5970,61910,58820,6058
27.11.20180,61030,63240,61030,6191
28.11.20180,62350,62350,57930,597
29.11.20180,60140,61470,59260,6058
02.12.20180,61470,63240,61030,6147
03.12.20180,61910,62350,60580,6103
04.12.20180,61030,61030,5970,6058
05.12.20180,60580,61470,59260,597
06.12.20180,5970,60140,58820,5926
09.12.20180,59260,5970,58370,5837
10.12.20180,58820,60140,57490,5882
11.12.20180,59260,60580,54840,5616
12.12.20180,5660,57490,55720,5616
13.12.20180,56160,56160,53510,5395
16.12.20180,54390,54840,53510,5351
17.12.20180,53510,54840,52620,5439
18.12.20180,54840,55720,54390,5572
19.12.20180,54840,56160,54390,5528
20.12.20180,54840,55720,54390,5484
23.12.20180,55280,55280,54390,5484
24.12.20180,54390,54840,53510,5395
25.12.20180,53950,54390,53510,5395
26.12.20180,54390,54840,53510,5351
27.12.20180,53950,54390,5130,5218
30.12.20180,51740,52180,47320,4776