PENTA
PENTA TEKNOLOJİ ÜRÜNLERİ DAĞITIM TİCARET A.Ş.
17:59:46
14.8 ₺
-0.120 (%-0.80)
Önceki Kapanış: 14.92·
Volatilite: 2.610
Düşük₺14.72
Yüksek₺15.11
Piyasa Verileri
Önceki haftaya göre (WoW)
-1.73%
Önceki aya göre (MoM)
-6.68%
Yılbaşından bugüne (YTD)
+13.06%
Önceki yıla göre (YoY)
+13.76%
PENTA: PENTA TEKNOLOJİ ÜRÜNLERİ DAĞITIM TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,1789
KAPANIŞ 16,401
En Düşük
DÜŞÜK 3,4867
En Yüksek
YÜKSEK 55
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 16.05.2021 | 3,5556 | 3,5822 | 3,5089 | 3,5489 |
| 17.05.2021 | 3,56 | 3,9022 | 3,5533 | 3,5533 |
| 19.05.2021 | 3,5533 | 3,6644 | 3,4889 | 3,5533 |
| 20.05.2021 | 3,5733 | 3,6022 | 3,5111 | 3,5511 |
| 23.05.2021 | 3,5289 | 3,5489 | 3,5 | 3,5444 |
| 24.05.2021 | 3,5444 | 3,7111 | 3,5111 | 3,5378 |
| 25.05.2021 | 3,5444 | 3,5622 | 3,4867 | 3,5422 |
| 26.05.2021 | 3,5422 | 3,5933 | 3,5222 | 3,5422 |
| 27.05.2021 | 3,5422 | 3,56 | 3,5178 | 3,5444 |
| 30.05.2021 | 3,5333 | 3,5667 | 3,5267 | 3,5422 |
| 31.05.2021 | 3,5422 | 3,62 | 3,5333 | 3,5489 |
| 01.06.2021 | 3,5356 | 3,5489 | 3,5333 | 3,5467 |
| 02.06.2021 | 3,5422 | 3,6022 | 3,5289 | 3,5489 |
| 03.06.2021 | 3,5467 | 3,5778 | 3,5422 | 3,5467 |
| 06.06.2021 | 3,5511 | 3,5844 | 3,5422 | 3,5489 |
| 07.06.2021 | 3,5489 | 3,5778 | 3,5444 | 3,5511 |
| 08.06.2021 | 3,5844 | 3,5911 | 3,54 | 3,5467 |
| 09.06.2021 | 3,56 | 3,5667 | 3,54 | 3,5556 |
| 10.06.2021 | 3,5467 | 3,5756 | 3,5222 | 3,54 |
| 13.06.2021 | 3,5378 | 3,5511 | 3,5267 | 3,5444 |
| 14.06.2021 | 3,5422 | 3,5556 | 3,5222 | 3,5556 |
| 15.06.2021 | 3,5422 | 3,9111 | 3,5356 | 3,9111 |
| 16.06.2021 | 3,8956 | 3,9444 | 3,56 | 3,56 |
| 17.06.2021 | 3,5756 | 3,6867 | 3,5533 | 3,5556 |
| 20.06.2021 | 3,5556 | 3,6333 | 3,52 | 3,5644 |
| 21.06.2021 | 3,56 | 3,6156 | 3,5511 | 3,5667 |
| 22.06.2021 | 3,5667 | 3,6222 | 3,5556 | 3,5578 |
| 23.06.2021 | 3,5644 | 3,7667 | 3,5556 | 3,6 |
| 24.06.2021 | 3,6 | 3,6222 | 3,5467 | 3,5778 |
| 27.06.2021 | 3,5711 | 3,6578 | 3,5711 | 3,6111 |
| 28.06.2021 | 3,5889 | 3,6222 | 3,56 | 3,5756 |
| 29.06.2021 | 3,5756 | 3,7956 | 3,5578 | 3,5778 |
| 30.06.2021 | 3,5778 | 3,66 | 3,5711 | 3,6044 |
| 01.07.2021 | 3,6044 | 3,6911 | 3,58 | 3,6178 |
| 04.07.2021 | 3,6178 | 3,7533 | 3,5956 | 3,6889 |
| 05.07.2021 | 3,7 | 3,7533 | 3,68 | 3,6911 |
| 06.07.2021 | 3,6822 | 3,8333 | 3,6822 | 3,8222 |
| 07.07.2021 | 3,82 | 3,8956 | 3,7111 | 3,8067 |
| 08.07.2021 | 3,8178 | 3,8956 | 3,7467 | 3,8111 |
| 11.07.2021 | 3,8111 | 3,8711 | 3,7311 | 3,7356 |
| 12.07.2021 | 3,7711 | 3,7711 | 3,6778 | 3,7489 |
| 13.07.2021 | 3,7489 | 3,8733 | 3,7133 | 3,78 |
| 15.07.2021 | 3,78 | 3,8889 | 3,7289 | 3,8578 |
| 18.07.2021 | 3,8778 | 3,8778 | 3,8 | 3,8644 |
| 25.07.2021 | 3,8711 | 3,9733 | 3,7822 | 3,8733 |
| 26.07.2021 | 3,8667 | 3,8822 | 3,8044 | 3,8756 |
| 27.07.2021 | 3,8333 | 3,9333 | 3,8333 | 3,88 |
| 28.07.2021 | 3,88 | 3,9267 | 3,8667 | 3,8889 |
| 29.07.2021 | 3,9044 | 4,1111 | 3,8622 | 3,9333 |
| 01.08.2021 | 3,9422 | 4,0133 | 3,7911 | 3,8889 |
| 02.08.2021 | 3,9111 | 4,2778 | 3,9111 | 4,0756 |
| 03.08.2021 | 4,0956 | 4,4822 | 4,0111 | 4,4822 |
| 04.08.2021 | 4,5733 | 4,9289 | 4,5733 | 4,9289 |
| 05.08.2021 | 5,1667 | 5,42 | 5,1667 | 5,42 |
| 08.08.2021 | 5,6667 | 5,9611 | 5,1111 | 5,9611 |
| 09.08.2021 | 6,0111 | 6,5556 | 5,9167 | 6,5556 |
| 10.08.2021 | 6,9444 | 7,1111 | 5,9333 | 6,2222 |
| 11.08.2021 | 6,2222 | 6,8444 | 6,1111 | 6,6056 |
| 12.08.2021 | 6,6333 | 7,2611 | 6,45 | 7,2611 |
| 15.08.2021 | 7,9444 | 7,9833 | 7,6444 | 7,9833 |
| 16.08.2021 | 8,2778 | 8,7778 | 7,6333 | 8,3111 |
| 17.08.2021 | 8,45 | 9,1389 | 8,2556 | 9,1389 |
| 18.08.2021 | 8,7222 | 10,05 | 8,5556 | 10,05 |
| 19.08.2021 | 10,0444 | 10,9667 | 9,8389 | 10,6611 |
| 22.08.2021 | 10,6667 | 11,1 | 9,6 | 9,6 |
| 23.08.2021 | 8,6444 | 8,8889 | 8,6444 | 8,6444 |
| 24.08.2021 | 8,3333 | 9,45 | 8,3333 | 9,4444 |
| 25.08.2021 | 9,2222 | 9,7222 | 8,8333 | 9,2778 |
| 26.08.2021 | 9,2778 | 9,3444 | 8,8167 | 8,8889 |
| 30.08.2021 | 8,8333 | 9,3056 | 8,7667 | 9,2222 |
| 31.08.2021 | 9,2278 | 9,2944 | 8,7778 | 8,9722 |
| 01.09.2021 | 8,8889 | 9,15 | 8,8056 | 9,1333 |
| 02.09.2021 | 9,2222 | 9,8167 | 9,1278 | 9,6667 |
| 05.09.2021 | 9,5 | 9,6667 | 9,2833 | 9,5389 |
| 06.09.2021 | 9,5389 | 9,5778 | 9,0556 | 9,5556 |
| 07.09.2021 | 9,5333 | 10,2222 | 9,2444 | 10,2111 |
| 08.09.2021 | 10,2056 | 11,2222 | 9,6667 | 11,2222 |
| 09.09.2021 | 11,2333 | 12,3444 | 11,2333 | 12,3444 |
| 12.09.2021 | 12,5889 | 13,5778 | 12,3444 | 13,5778 |
| 13.09.2021 | 13,6667 | 14,8889 | 13,6111 | 13,9444 |
| 14.09.2021 | 13,7778 | 15,3333 | 13,3333 | 15,3333 |
| 15.09.2021 | 15,3444 | 16,1111 | 15,2778 | 15,3333 |
| 16.09.2021 | 14,7 | 16,1111 | 14,6889 | 15,5556 |
| 19.09.2021 | 15,1667 | 16,4556 | 14,4889 | 15 |
| 20.09.2021 | 15,0556 | 16,5 | 15 | 16,5 |
| 21.09.2021 | 17,7778 | 18,1444 | 17,0111 | 18,1444 |
| 22.09.2021 | 18,4889 | 19,9556 | 17,9667 | 19,2 |
| 23.09.2021 | 19,6667 | 21,0556 | 18,7667 | 19,9444 |
| 26.09.2021 | 17,9556 | 20 | 17,9556 | 19,4444 |
| 27.09.2021 | 19,4444 | 19,7222 | 19,1111 | 19,5111 |
| 28.09.2021 | 19,2667 | 19,2667 | 18,8889 | 19,1111 |
| 29.09.2021 | 19,1111 | 20,8333 | 18,8889 | 19,1778 |
| 30.09.2021 | 19,2 | 19,8889 | 19,1778 | 19,8667 |
| 03.10.2021 | 19,8667 | 20,5444 | 18,9 | 20 |
| 04.10.2021 | 20,0111 | 20,3333 | 19,7778 | 19,8222 |
| 05.10.2021 | 19,8222 | 20 | 19,7778 | 19,7778 |
| 06.10.2021 | 19,7778 | 19,8333 | 19,7778 | 19,7778 |
| 07.10.2021 | 19,7778 | 19,8222 | 19,5556 | 19,5556 |
| 10.10.2021 | 19,5556 | 19,6333 | 19,4444 | 19,4444 |
| 11.10.2021 | 19,3333 | 21,3889 | 19,3333 | 21,3889 |
| 12.10.2021 | 21,3889 | 22,1333 | 19,4444 | 19,5556 |
| 13.10.2021 | 19,5556 | 20,5333 | 19,4444 | 20 |
| 14.10.2021 | 20,2222 | 20,9 | 19,8889 | 20 |
| 17.10.2021 | 20,2444 | 20,8889 | 19,9889 | 20,0111 |
| 18.10.2021 | 20,0111 | 20,6667 | 19,9444 | 20,1333 |
| 19.10.2021 | 20,1333 | 21,6 | 20,0111 | 21,2667 |
| 20.10.2021 | 21,2667 | 21,5444 | 20,5667 | 21,0333 |
| 21.10.2021 | 20,9889 | 21,0333 | 20,2778 | 20,3556 |
| 24.10.2021 | 20,3556 | 21,3889 | 20,3556 | 21,1111 |
| 25.10.2021 | 21,0222 | 22,1667 | 21 | 21,6667 |
| 26.10.2021 | 21,6667 | 23,4667 | 21,6667 | 22,8778 |
| 27.10.2021 | 23 | 25,1556 | 22,9444 | 25,1556 |
| 31.10.2021 | 24,4444 | 26,6667 | 23,3333 | 25 |
| 01.11.2021 | 25 | 25,2333 | 23,8889 | 24,1111 |
| 02.11.2021 | 24,1111 | 26,1111 | 23,2222 | 23,8889 |
| 03.11.2021 | 23,8444 | 25 | 23,3556 | 24,3333 |
| 04.11.2021 | 24,2778 | 24,6556 | 24,0111 | 24,2444 |
| 07.11.2021 | 24,2444 | 26,4889 | 24,2444 | 26,1111 |
| 08.11.2021 | 26,1111 | 28,1111 | 24,8333 | 24,9 |
| 09.11.2021 | 24,9111 | 26,2222 | 24,1111 | 24,2222 |
| 10.11.2021 | 24,2778 | 24,4444 | 21,8 | 23,3111 |
| 11.11.2021 | 23,4556 | 24,4444 | 21,4556 | 21,7 |
| 14.11.2021 | 21,6889 | 21,7 | 19,5333 | 19,5333 |
| 15.11.2021 | 19,4444 | 19,6111 | 17,5889 | 18,4333 |
| 16.11.2021 | 18,4333 | 19,9778 | 18,0222 | 19,1667 |
| 17.11.2021 | 19,2333 | 19,7778 | 18,2778 | 18,9556 |
| 18.11.2021 | 18,9556 | 20,8444 | 18,8889 | 20,8444 |
| 21.11.2021 | 21,2556 | 22,9222 | 21,2556 | 22,9222 |
| 22.11.2021 | 24,1222 | 25,2111 | 23,2444 | 25,2111 |
| 23.11.2021 | 26,6667 | 27,7222 | 26,5556 | 27,7222 |
| 24.11.2021 | 29,0556 | 30,4889 | 29,0556 | 30,4889 |
| 25.11.2021 | 32,5444 | 33,5333 | 32,4889 | 33,5333 |
| 28.11.2021 | 33,8889 | 36,3222 | 32,2111 | 34,3778 |
| 29.11.2021 | 34,3778 | 35,7667 | 34,3778 | 34,9444 |
| 30.11.2021 | 34,9444 | 35,9444 | 34,4 | 35,6 |
| 01.12.2021 | 35,6 | 37,0333 | 35,3667 | 36,6667 |
| 02.12.2021 | 36,6667 | 37,7778 | 36,1111 | 37,7778 |
| 05.12.2021 | 37,7778 | 40,0667 | 37,7778 | 38,8889 |
| 06.12.2021 | 38,8889 | 40,2778 | 38,8889 | 40 |
| 07.12.2021 | 40 | 41,3444 | 40 | 41,1111 |
| 08.12.2021 | 41,1111 | 42,5556 | 40,9444 | 42,2222 |
| 09.12.2021 | 42,2222 | 43,7778 | 41,7556 | 43,3667 |
| 12.12.2021 | 43,3667 | 46,3889 | 43,2222 | 45,2778 |
| 13.12.2021 | 45,2778 | 47,1 | 45,2222 | 46,7778 |
| 14.12.2021 | 46,7778 | 48,6444 | 46,7778 | 48,3889 |
| 15.12.2021 | 48,3889 | 50,5444 | 48,3889 | 50,2222 |
| 16.12.2021 | 50,2222 | 55 | 45,2 | 45,2 |
| 19.12.2021 | 40,6889 | 47,0444 | 40,6889 | 40,7111 |
| 20.12.2021 | 40,7111 | 44,3222 | 37,2778 | 37,3 |
| 21.12.2021 | 37,3 | 38,5333 | 35,5556 | 36,3333 |
| 22.12.2021 | 36,3333 | 39,9667 | 36,3333 | 39,9667 |
| 23.12.2021 | 43,4444 | 43,9556 | 38,1556 | 41,6667 |
| 26.12.2021 | 41,6667 | 43,4444 | 39,8 | 41,3778 |
| 27.12.2021 | 41,3778 | 42,1778 | 40,3 | 41,4222 |
| 28.12.2021 | 42,1 | 44,2778 | 41,1667 | 42,4778 |
| 29.12.2021 | 42,5667 | 43,3111 | 40,5556 | 41,8889 |
| 30.12.2021 | 41,8889 | 43,8889 | 40,7667 | 43,8778 |