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
PENTA TEKNOLOJİ ÜRÜNLERİ DAĞITIM TİCARET A.Ş. logosu
PENTA
PENTA TEKNOLOJİ ÜRÜNLERİ DAĞITIM TİCARET A.Ş.
17:49:19
14.77 ₺
-0.150 (%-1.01)
Önceki Kapanış: 14.92·
Volatilite: 2.610
Düşük₺14.72
Yüksek₺15.11
AL14.76
SAT14.78

Piyasa Verileri

Spot Piyasa
A:14.76
S:14.78
Önceki haftaya göre (WoW)
-1.93%
Önceki aya göre (MoM)
-6.87%
Yılbaşından bugüne (YTD)
+12.83%
Önceki yıla göre (YoY)
+13.53%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PENTA: PENTA TEKNOLOJİ ÜRÜNLERİ DAĞITIM TİCARET A.Ş. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 45,5546
KAPANIŞ 45,4289

En Düşük

DÜŞÜK 29,2222

En Yüksek

YÜKSEK 86,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202243,877847,742,722246,7
03.01.202246,744449,822244,755646,4
04.01.202246,111146,111143,955643,9667
05.01.202243,777845,477842,444442,7667
06.01.202242,666743,988942,444442,9556
09.01.202242,777843,566741,144442,9
10.01.202242,122242,777838,888938,8889
11.01.202238,888940,611136,944436,9444
12.01.202235,666738,333335,388936,4111
13.01.202235,555636,911135,111136,3556
16.01.202235,555639,822235,488936,5556
17.01.202235,888936,53333434
18.01.202234,444435,333332,044435,0889
19.01.202235,111135,744433,966734,1
20.01.202234,134,444432,822233,7
23.01.202233,744434,055632,233332,4444
24.01.202232,333332,666730,555632,6667
25.01.202232,722235,933332,722235,1111
26.01.202235,111137,766733,822236,5444
27.01.202237,588937,666734,011136,0889
30.01.202236,655636,666735,433335,4333
31.01.202235,555635,888934,688934,8667
01.02.202234,777835,188933,677833,8889
02.02.202233,888935,722232,855633,6
03.02.202233,888934,67783334,1111
06.02.202234,455634,611133,544434,1889
07.02.202234,222234,544433,544433,9444
08.02.202233,944435,277833,588935,1111
09.02.202234,333336,022234,134,8889
10.02.202234,333337,366734,333335,4333
13.02.202234,888935,322233,588933,7222
14.02.202233,922235,077833,744434,4778
15.02.202234,111134,777833,911134
16.02.202234,033334,333333,622233,7778
17.02.202233,888934,355633,611133,8333
20.02.202233,888934,333333,622233,6667
21.02.202233,555633,555632,111132,4444
22.02.202232,477833,755632,466733,3333
23.02.202232,444432,44443030
24.02.2022303329,222233
27.02.20223335,055632,233333,3333
28.02.202233,333335,544433,111135,2778
01.03.202235,222236,466733,644434,3333
02.03.202234,222235,422234,235,4222
03.03.20223536,255634,444436,1111
06.03.202235,555637,666735,288936,8556
07.03.202235,644439,72223535,5556
08.03.202235,111135,988934,188934,3333
09.03.202234,444434,888933,055633,4222
10.03.202233,555634,233333,388934,2222
13.03.202233,888934,222233,644433,8222
14.03.202233,866737,233,866737,2
15.03.202236,888937,644434,022235
16.03.202235,238,534,444438,5
17.03.202238,442,344437,122242,3444
20.03.202243,946,577843,946,5778
21.03.202247,555650,244441,944449,2222
22.03.202247,322250,577846,777846,9889
23.03.202246,988946,988944,555644,5556
24.03.202243,333346,111142,377842,9444
27.03.202242,944443,555640,777840,7778
28.03.202240,777844,239,555639,5556
29.03.202238,888940,344437,633337,8667
30.03.202237,866741,644436,855641,6444
31.03.202239,444442,144437,644437,7778
03.04.202236,666738,666736,477836,8667
04.04.202237,222238,311136,555636,8889
05.04.202236,955637,388935,555635,9667
06.04.202236,055636,966735,744436,6556
07.04.202236,333336,555635,835,8
10.04.202236,133336,777835,955636,3556
11.04.202236,111136,655635,833336,2778
12.04.202236,333338,077835,966736,8889
13.04.202236,888937,377836,388937,1333
14.04.202237,133337,377836,788937,1333
17.04.202237,222237,277836,136,4333
18.04.202236,433336,888935,855636,3889
19.04.202236,488936,535,944436,0556
20.04.202236,222238,055635,988937,1444
21.04.202237,233337,444436,244436,6111
24.04.202236,777837,08893636,5556
25.04.202236,744437,336,111136,5222
26.04.202236,522237,911135,888936,2222
27.04.202236,53736,366736,7667
28.04.202237,222238,011136,222236,2222
04.05.20223636,777835,844436,5556
05.05.202236,555636,555636,133336,3556
08.05.202236,355636,677836,111136,2778
09.05.202236,333337,066736,077837
10.05.20223737,111135,322235,9111
11.05.202236,136,888935,111136,4
12.05.202236,911138,777836,088936,0889
15.05.202236,088938,536,088937,8889
16.05.202238,333340,138,333339,8222
17.05.202239,822241,733338,422240,4444
19.05.202244,488944,488937,555637,7778
22.05.202237,788938,877837,722237,7778
23.05.202238,166739,511138,044439,0222
24.05.202239,055642,922238,566741,7667
25.05.202241,777845,777841,222245
26.05.202245,111147,22224345,5556
29.05.202245,555649,988945,522249,7333
30.05.202250,022251,722247,644450,1667
31.05.202250,555655,177849,655655,1778
01.06.202256,344460,688955,566757
02.06.202256,122260,488951,344451,5889
05.06.202251,566754,16675052,4444
06.06.202252,444453,888950,255650,5778
07.06.202250,588951,255646,977848,8444
08.06.202248,388948,388944,555644,6667
09.06.202244,666746,288942,444443,5
12.06.202245,544447,844443,511147,8444
13.06.202249,566752,62224952,6222
14.06.202255,555656,388950,055650,5556
15.06.202250,555651,946,888947,3333
16.06.202247,333350,222247,333348,7889
19.06.202248,788949,433347,211147,5556
20.06.202247,5556484646
21.06.202246,111148,545,555646
22.06.202246,233346,333345,033345,1111
23.06.202245,222247,266744,677845,5333
26.06.202245,566746,845,222245,4667
27.06.202246,055646,055644,844,8
28.06.202244,944445,988943,777844,2222
29.06.202244,222245,677843,888944,5
30.06.20224545,443,333344,2889
03.07.202244,288944,444442,988943,2556
04.07.202243,322243,322241,688942,5444
05.07.202242,544445,833342,111145,2556
06.07.202245,111145,111143,777844,2889
07.07.202244,288945,488943,855644,5667
12.07.202244,566746,111144,533344,5556
13.07.202244,611145,244443,888944,0889
17.07.202244,388948,488943,444447,3333
18.07.202247,222248,333344,566745,5
19.07.202245,777845,777844,888944,8889
20.07.202244,945,511144,733344,8778
21.07.202244,988945,055644,433344,7
24.07.202244,745,011144,444444,7778
25.07.202244,78894744,444444,9111
26.07.202244,911146,055644,777844,8889
27.07.202245,011146,111144,888945,0444
28.07.202245,222245,222244,666744,7778
31.07.202244,822245,444444,755644,8444
01.08.202244,945,433344,666745,0556
02.08.202245,066746,311144,866744,9889
03.08.202246,044446,488944,988945,4778
04.08.202245,488945,555644,955645,1667
07.08.202245,177847,011145,022245,4333
08.08.202245,433346,011145,188945,4778
09.08.202245,444445,788944,977845,7889
10.08.202245,788946,666744,977845,1444
11.08.202245,188945,555644,866744,8667
14.08.202244,866745,088944,188944,6111
15.08.202244,644,643,333344
16.08.202243,888944,044443,366743,4556
17.08.202243,488945,566743,488944,4
18.08.202244,255644,255643,533343,5889
21.08.202243,777844,166742,788943,6444
22.08.202243,855644,044443,377843,4889
23.08.202243,543,777843,111143,4
24.08.202243,411143,844442,944443,3889
25.08.202242,944443,266742,555642,7222
28.08.202242,722242,811142,377842,5667
30.08.202242,566742,577840,666741,7667
31.08.202241,766745,933341,077845,9333
01.09.202245,93334742,666742,6889
04.09.202243,566743,988942,777842,7778
05.09.202242,988943,555641,977842,4444
06.09.202242,555643,333342,222242,4333
07.09.202242,333342,744441,555641,7778
08.09.202241,777843,322240,722241,1111
11.09.20224141,622240,544440,6111
12.09.202240,6556414040,1111
13.09.202240,111140,855639,955640,5667
14.09.202240,933342,777840,540,7778
15.09.202239,943,688939,566743,6889
18.09.202243,688943,777841,555641,5556
19.09.202241,444442,255641,111141,2556
20.09.202241,344441,766740,911141,6667
21.09.202241,566743,333341,344443,3333
22.09.202242,611142,611141,311141,6444
25.09.202241,777842,077840,944441,3333
26.09.202241,444442,644441,233342,2222
27.09.20224242,877841,711142,1111
28.09.202242,655646,111142,422245,5
29.09.202244,033344,122242,777844,1222
02.10.202244,111145,411143,666744,6778
03.10.202244,977846,277844,344445,8889
04.10.202245,888947,955644,255645,1222
05.10.202245,388945,555644,444444,6556
06.10.202243,888944,066743,011143,7111
09.10.202243,711144,266743,555643,6778
10.10.202243,888944,133343,611144,1333
11.10.202244,244444,544443,611144,2222
12.10.202244,222245,955643,822244,4444
13.10.202248,888948,888948,888948,8889
16.10.202253,777853,777853,777853,7778
17.10.202255,555659,155654,911159,1556
18.10.202264,444465,066762,988965,0667
19.10.202271,566771,566770,822271,5667
20.10.202276,666778,722272,833378,7222
23.10.202286,5586,5570,8570,85
24.10.202269,869,863,864
25.10.20226170,459,3569,7
26.10.202269,874,566,969
27.10.20226971,36767
30.10.202267,1569,6564,0567
31.10.20226767,665,1567,5
01.11.202267,56865,165,6
02.11.20226666,863,964,85
03.11.20226569,764,166,7
06.11.202266,9567,3564,664,85
07.11.202264,866,2562,963,5
08.11.20226465,9563,0565,25
09.11.202265,2565,7563,3564,1
10.11.202264,264,561,262,4
13.11.202262,466,5560,5563
14.11.202263,0565,561,562,15
15.11.202262,1562,1559,4562
16.11.202261,161,858,759
17.11.20225863,85862,5
20.11.202262,5564,46060,85
21.11.202260,8561,759,860,1
22.11.202260,261,459,0560,45
23.11.202260,664,860,664,2
24.11.20226465,256061
27.11.202261,563,2561,161,9
28.11.2022626360,6561,3
29.11.202261,763,9561,3563,5
30.11.202264,264,960,761
01.12.202260,86159,960,1
04.12.202260,16159,1559,15
05.12.202259,4560,958,7558,75
06.12.202258,660,1557,560,15
07.12.202260,1560,255,456,95
08.12.202256,9558,455657,2
11.12.202257,259,0556,957,55
12.12.20225860,257,157,55
13.12.202257,658,45656
14.12.202256,455754,555,15
15.12.202255,557,754,4557,45
18.12.202257,558,856,4557,3
19.12.202257,357,656,657
20.12.202257,0557,856,1556,2
21.12.202256,257,25656,35
22.12.202256,3556,454,154,4
25.12.20225559,854,0559,8
26.12.202260,860,855,1555,4
27.12.202255,855,952,654,45
28.12.202254,4555,153,455
29.12.20225556,752,3553,2