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.
17:59:54
11.88 ₺
-0.280 (%-2.30)
Önceki Kapanış: 12.16·
Volatilite: 3.370
Düşük₺11.8
Yüksek₺12.21
AL
SAT

Piyasa Verileri

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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,8568
KAPANIŞ 2,8607

En Düşük

DÜŞÜK 0,796

En Yüksek

YÜKSEK 7,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,91980,94630,91540,9331
02.01.20200,92870,92870,84460,8712
05.01.20200,84910,85350,81810,8358
06.01.20200,84460,86230,84020,8491
07.01.20200,81370,85350,80480,8446
08.01.20200,86680,89330,86230,8933
09.01.20200,89770,90660,88440,8889
12.01.20200,89771,01270,89771,0038
13.01.20201,00831,01270,95080,9994
14.01.20200,99941,03040,99061,0038
15.01.20201,01271,03920,98610,9994
16.01.20201,00381,01270,97730,9994
19.01.20201,01271,06130,99941,0348
20.01.20201,03041,04811,00831,0348
21.01.20201,04361,23821,03921,2382
22.01.20201,27361,42841,25151,3797
23.01.20201,38411,43721,36651,3974
26.01.20201,37531,42391,33551,3532
27.01.20201,37091,47261,33991,4151
28.01.20201,43721,45051,37091,4107
29.01.20201,41071,67161,37971,508
30.01.20201,53891,61411,49031,5345
02.02.20201,53891,62741,51241,5433
03.02.20201,55661,58311,53011,5389
04.02.20201,54781,56991,52571,5566
05.02.20201,56551,64511,54781,5876
06.02.20201,58311,63621,57871,5964
09.02.20201,62291,65831,52571,6141
10.02.20201,62741,6761,61851,6583
11.02.20201,66271,68041,59641,6141
12.02.20201,61411,6761,61411,6495
13.02.20201,65391,67161,62291,6229
16.02.20201,61851,73791,61411,6937
17.02.20201,71141,85731,69371,8529
18.02.20201,8751,95021,85731,8573
19.02.20201,8751,89711,72471,8087
20.02.20201,78661,9061,74231,8883
23.02.20201,85732,03421,83522,0342
24.02.20202,07842,12711,992,074
25.02.20202,07842,12712,03862,0829
26.02.20202,10052,11381,99442,0342
27.02.20201,65831,94581,63181,9413
01.03.20202,1052,14481,99882,0829
02.03.20202,11382,19782,08732,1934
03.03.20202,20232,20232,09612,1005
04.03.20202,14032,14031,93251,9502
05.03.20201,97671,97671,64511,8352
08.03.20201,73351,83081,5611,6716
09.03.20201,85731,85731,51241,6141
10.03.20201,60081,79981,51241,707
11.03.20201,67161,78661,36651,3665
12.03.20201,30011,45931,23381,2736
15.03.20201,21171,21171,14981,1498
16.03.20201,12321,1941,03481,0348
17.03.20200,9640,9950,93310,9331
18.03.20200,87560,91540,84020,8402
19.03.20200,85790,89330,81810,8446
22.03.20200,81810,92870,7960,9287
23.03.20201,00831,02150,9951,0215
24.03.20201,12321,12321,07021,1232
25.03.20201,18511,23381,18071,2338
26.03.20201,34881,35321,28241,3532
29.03.20201,38411,48591,37091,4859
30.03.20201,5921,63181,5611,6318
31.03.20201,64951,76891,47261,4814
01.04.20201,46821,55221,34881,4372
02.04.20201,45051,54331,38861,4726
05.04.20201,5081,61851,49031,6185
06.04.20201,70251,761,53011,5301
07.04.20201,53891,59641,46371,5699
08.04.20201,60531,61851,54331,5787
09.04.20201,57871,61851,54781,5655
12.04.20201,58311,6761,57871,6274
13.04.20201,66721,68491,61411,6627
14.04.20201,66271,82641,51241,8264
15.04.20201,89271,97231,64511,6451
16.04.20201,62741,66721,48591,5699
19.04.20201,57871,64061,5081,592
20.04.20201,5921,64511,55221,592
21.04.20201,60971,64951,59641,6097
23.04.20201,55661,65831,48141,561
26.04.20201,56991,58311,53011,5301
27.04.20201,53891,55661,48591,4859
28.04.20201,48591,5611,48591,5124
29.04.20201,52121,53451,44611,4814
03.05.20201,45931,45931,37971,3841
04.05.20201,3931,40631,3091,362
05.05.20201,38411,4771,37971,4195
06.05.20201,41951,47261,3621,4328
07.05.20201,45491,45931,38411,4018
10.05.20201,40181,42391,37971,393
11.05.20201,3931,41951,38861,3974
12.05.20201,39741,42391,37531,393
13.05.20201,38861,40631,35321,3576
14.05.20201,37091,41951,3621,3753
17.05.20201,3931,41071,37531,3841
19.05.20201,40181,41071,38861,3974
20.05.20201,40631,41951,37971,3886
21.05.20201,38861,42391,37971,4018
26.05.20201,53891,53891,48141,5389
27.05.20201,63181,68931,55661,6053
28.05.20201,5921,69811,51241,6406
31.05.20201,80431,80431,72471,8043
01.06.20201,84851,98111,84851,9811
02.06.20202,01652,17571,91922,0607
03.06.20202,06522,0741,92371,9237
04.06.20201,91482,02981,91041,9723
07.06.20201,98112,15361,98112,0961
08.06.20202,11822,13592,01652,0386
09.06.20202,05192,09612,02092,0298
10.06.20202,00772,03861,92371,959
11.06.20201,91922,04311,87062,0254
14.06.20202,02092,03421,98561,9988
15.06.20202,02982,03421,98561,9856
16.06.20201,992,01211,94581,9502
17.06.20201,9591,96351,90151,9192
18.06.20201,92371,93691,83961,8485
21.06.20201,84852,02091,76891,9679
22.06.20201,97231,98561,88831,8971
23.06.20201,90151,92371,85731,8617
24.06.20201,85291,9591,82191,8927
25.06.20201,90151,92371,8751,8794
28.06.20201,89271,91921,87061,8883
29.06.20201,89711,94581,89271,9325
30.06.20201,94132,04311,94132,0077
01.07.20202,02092,07842,00332,0298
02.07.20202,02982,12712,00772,0519
05.07.20202,06962,09172,04752,0607
06.07.20202,06962,0741,96791,9944
07.07.20202,00772,00771,91041,9281
08.07.20201,96351,96351,84851,8485
09.07.20201,83081,83961,72911,8308
12.07.20201,87061,93691,85731,9192
13.07.20201,91922,04311,88832,0121
15.07.20202,04312,05191,992,0077
16.07.20202,20672,20672,12712,2067
19.07.20202,42342,42342,42342,4234
20.07.20202,662,662,532,66
21.07.20202,922,922,812,92
22.07.20202,973,182,842,87
23.07.20202,882,892,712,73
26.07.20202,792,962,692,86
27.07.20202,883,092,712,86
28.07.20202,93,042,772,97
29.07.20203,053,072,973,02
03.08.20203,13,132,722,89
04.08.20202,922,942,742,77
05.08.20202,772,932,52,66
06.08.20202,622,822,52,82
09.08.20202,823,12,743,1
10.08.20203,253,413,13,26
11.08.20203,263,273,13,1
12.08.20203,113,192,963,02
13.08.20202,963,22,863,08
16.08.20202,983,12,923
17.08.20202,9232,782,88
18.08.20202,852,892,772,84
19.08.20202,862,922,782,9
20.08.20202,92,912,82,84
23.08.20202,842,862,82,84
24.08.20202,852,862,772,79
25.08.20202,7932,772,98
26.08.20202,993,12,933,04
27.08.20203,033,042,893,02
30.08.20203,023,12,963,09
31.08.20203,093,333,08
01.09.20203,093,133,053,05
02.09.20203,063,1433
03.09.202033,042,963
06.09.202033,052,993
07.09.20203,023,062,983,03
08.09.20203,043,153,033,05
09.09.20203,063,093,013,02
10.09.20203,043,062,982,99
13.09.20203,013,062,973,04
14.09.20203,073,133,013,05
15.09.20203,073,173,063,08
16.09.20203,083,383,063,38
17.09.20203,423,473,143,16
20.09.20203,183,453,163,24
21.09.20203,263,373,263,29
22.09.20203,323,63,313,47
23.09.20203,493,683,483,59
24.09.20203,633,723,583,59
27.09.20203,613,943,593,94
28.09.20204,054,334,044,33
29.09.20204,634,764,44,76
30.09.20204,945,074,294,54
01.10.20204,534,534,234,27
04.10.20204,44,694,374,69
05.10.20204,835,154,85,15
06.10.20205,125,664,955,66
07.10.20205,856,225,856,22
08.10.20206,456,846,316,84
11.10.20207,227,527,27,52
12.10.20207,477,476,776,77
13.10.20206,16,16,16,1
14.10.20205,496,715,496,71
15.10.20206,717,046,46,45
18.10.20206,456,545,835,9
19.10.20205,96,25,45,99
20.10.20205,995,995,65,62
21.10.20205,625,875,55,63
22.10.20205,635,655,375,5
25.10.20205,55,54,954,97
26.10.20204,55,34,55,24
27.10.20205,255,75,255,52
29.10.20205,55,55,175,26
01.11.20205,265,45,075,08
02.11.20205,095,164,854,97
03.11.20204,955,214,95,07
04.11.20205,075,254,965,21
05.11.20205,215,335,115,24
08.11.20205,245,44,985,06
09.11.20205,055,054,84,87
10.11.20204,874,954,654,75
11.11.20204,764,814,394,51
12.11.20204,514,964,364,96
15.11.20205,255,435,035,29
16.11.20205,35,815,045,81
17.11.20205,826,175,435,64
18.11.20205,65,915,45,68
19.11.20205,755,875,615,66
22.11.20205,675,775,435,49
23.11.20205,495,675,35,38
24.11.20205,385,585,355,5
25.11.20205,55,55,325,35
26.11.20205,365,495,265,34
29.11.20205,355,795,355,67
30.11.20205,685,75,415,44
01.12.20205,455,495,335,36
02.12.20205,365,475,275,36
03.12.20205,375,415,295,3
06.12.20205,255,295,065,1
07.12.20205,15,385,15,14
08.12.20205,155,25,085,09
09.12.20205,095,135,045,08
10.12.20205,085,135,015,1
13.12.20205,085,0955,01
14.12.20205,015,184,845,04
15.12.20205,055,1855,1
16.12.20205,15,145,025,04
17.12.20205,055,115,045,05
20.12.20205,15,385,095,21
21.12.20205,215,35,045,06
22.12.20205,065,094,985,03
23.12.20205,025,0855,04
24.12.20205,045,064,965,01
27.12.20205,025,044,964,97
28.12.20204,974,984,764,88
29.12.20204,884,934,814,89
30.12.20204,925,14,845,05