PENGD
PENGUEN GIDA SANAYİ A.Ş.
15:10:01
12.1 ₺
-0.060 (%-0.49)
Previous Close: 12.16·
Volatility: 3.370
Day Low₺11.8
Day High₺12.21
Market Data
Spot Rate
B:11.88
A:12.1
Week over week (WoW)
-0.49%
Month over month (MoM)
-14.97%
Year to date (YTD)
+59.42%
Year over year (YoY)
+68.76%
PENGD: PENGUEN GIDA SANAYİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9713
CLOSE 0.9678
Low
LOW 0.8048
High
HIGH 1.3267
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 0.8225 | 0.8712 | 0.8181 | 0.8181 |
| 06/20/2017 | 0.8225 | 0.827 | 0.8093 | 0.8137 |
| 06/21/2017 | 0.8181 | 0.8314 | 0.8137 | 0.8225 |
| 06/22/2017 | 0.8225 | 0.827 | 0.8137 | 0.8181 |
| 06/27/2017 | 0.8181 | 0.8579 | 0.8137 | 0.8535 |
| 06/28/2017 | 0.8668 | 0.9331 | 0.8668 | 0.88 |
| 06/29/2017 | 0.8844 | 0.8889 | 0.8579 | 0.8623 |
| 07/02/2017 | 0.8712 | 0.9154 | 0.8668 | 0.8977 |
| 07/03/2017 | 0.9021 | 0.9596 | 0.8977 | 0.9287 |
| 07/04/2017 | 0.9331 | 0.9375 | 0.8977 | 0.8977 |
| 07/05/2017 | 0.9021 | 0.9154 | 0.8844 | 0.8844 |
| 07/06/2017 | 0.8889 | 0.9021 | 0.8844 | 0.8933 |
| 07/09/2017 | 0.8977 | 0.9287 | 0.8977 | 0.9154 |
| 07/10/2017 | 0.9154 | 0.9198 | 0.9021 | 0.911 |
| 07/11/2017 | 0.911 | 0.9552 | 0.911 | 0.9552 |
| 07/12/2017 | 0.9685 | 0.9861 | 0.9508 | 0.9508 |
| 07/13/2017 | 0.9596 | 0.964 | 0.9331 | 0.9375 |
| 07/16/2017 | 0.9463 | 0.9552 | 0.9331 | 0.9375 |
| 07/17/2017 | 0.9419 | 0.9552 | 0.9331 | 0.9331 |
| 07/18/2017 | 0.9375 | 0.9817 | 0.9331 | 0.9729 |
| 07/19/2017 | 0.9773 | 0.9817 | 0.9508 | 0.964 |
| 07/20/2017 | 0.9685 | 1.0259 | 0.9685 | 0.9906 |
| 07/23/2017 | 0.9994 | 1.0392 | 0.9994 | 1.0259 |
| 07/24/2017 | 1.0304 | 1.0569 | 1.0171 | 1.0481 |
| 07/25/2017 | 1.0525 | 1.079 | 1.0215 | 1.0259 |
| 07/26/2017 | 1.0304 | 1.0481 | 1.0259 | 1.0348 |
| 07/27/2017 | 1.0392 | 1.0392 | 1.0127 | 1.0127 |
| 07/30/2017 | 1.0215 | 1.0304 | 0.9906 | 0.9994 |
| 07/31/2017 | 0.9994 | 1.0215 | 0.9685 | 0.9685 |
| 08/01/2017 | 0.9729 | 0.9817 | 0.9596 | 0.964 |
| 08/02/2017 | 0.9729 | 0.9773 | 0.9508 | 0.9508 |
| 08/03/2017 | 0.9552 | 0.9773 | 0.9508 | 0.9685 |
| 08/06/2017 | 0.9773 | 0.995 | 0.9685 | 0.9906 |
| 08/07/2017 | 0.9906 | 0.9994 | 0.9773 | 0.9817 |
| 08/08/2017 | 0.9817 | 0.9817 | 0.964 | 0.9685 |
| 08/09/2017 | 0.9685 | 1.0304 | 0.9552 | 0.995 |
| 08/10/2017 | 0.9994 | 0.9994 | 0.9596 | 0.9596 |
| 08/13/2017 | 0.9729 | 0.9861 | 0.9596 | 0.9729 |
| 08/14/2017 | 0.9685 | 0.9685 | 0.8712 | 0.88 |
| 08/15/2017 | 0.8844 | 0.8933 | 0.827 | 0.8712 |
| 08/16/2017 | 0.8712 | 0.8756 | 0.8535 | 0.8579 |
| 08/17/2017 | 0.8579 | 0.8756 | 0.8402 | 0.8668 |
| 08/20/2017 | 0.8668 | 0.8889 | 0.8668 | 0.8844 |
| 08/21/2017 | 0.8844 | 0.8889 | 0.8491 | 0.8491 |
| 08/22/2017 | 0.8535 | 0.8623 | 0.8358 | 0.8402 |
| 08/23/2017 | 0.8402 | 0.8579 | 0.8314 | 0.8491 |
| 08/24/2017 | 0.8491 | 0.8756 | 0.8491 | 0.8579 |
| 08/27/2017 | 0.8623 | 0.8844 | 0.8579 | 0.88 |
| 08/28/2017 | 0.88 | 0.9419 | 0.8756 | 0.9154 |
| 08/30/2017 | 0.9198 | 0.9375 | 0.9154 | 0.9154 |
| 09/04/2017 | 0.9154 | 0.9463 | 0.8933 | 0.9154 |
| 09/05/2017 | 0.9198 | 0.9198 | 0.9021 | 0.911 |
| 09/06/2017 | 0.9154 | 1.0038 | 0.9021 | 0.9861 |
| 09/07/2017 | 0.995 | 0.995 | 0.9508 | 0.9552 |
| 09/10/2017 | 0.964 | 1.0127 | 0.964 | 0.9994 |
| 09/11/2017 | 1.0127 | 1.0304 | 0.995 | 1.0083 |
| 09/12/2017 | 1.0127 | 1.0613 | 1.0038 | 1.0083 |
| 09/13/2017 | 1.0171 | 1.0348 | 0.9817 | 1.0304 |
| 09/14/2017 | 1.0392 | 1.0525 | 1.0171 | 1.0259 |
| 09/17/2017 | 1.0304 | 1.1144 | 1.0304 | 1.0569 |
| 09/18/2017 | 1.0657 | 1.0967 | 1.0083 | 1.0304 |
| 09/19/2017 | 1.0392 | 1.1763 | 1.0304 | 1.0967 |
| 09/20/2017 | 1.1011 | 1.1232 | 1.0525 | 1.0613 |
| 09/21/2017 | 1.0657 | 1.1542 | 1.0613 | 1.1498 |
| 09/24/2017 | 1.1498 | 1.2161 | 1.079 | 1.1675 |
| 09/25/2017 | 1.1851 | 1.2603 | 1.1675 | 1.2338 |
| 09/26/2017 | 1.2382 | 1.2559 | 1.194 | 1.1984 |
| 09/27/2017 | 1.2028 | 1.2692 | 1.1984 | 1.2603 |
| 09/28/2017 | 1.2647 | 1.3134 | 1.2603 | 1.2736 |
| 10/01/2017 | 1.2824 | 1.2913 | 1.2515 | 1.2647 |
| 10/02/2017 | 1.2736 | 1.3267 | 1.11 | 1.1807 |
| 10/03/2017 | 1.1896 | 1.1896 | 1.1144 | 1.1232 |
| 10/04/2017 | 1.1321 | 1.1498 | 1.0879 | 1.0923 |
| 10/05/2017 | 1.0923 | 1.1055 | 1.0702 | 1.0746 |
| 10/08/2017 | 1.0215 | 1.0613 | 1.0083 | 1.0436 |
| 10/09/2017 | 1.0613 | 1.1011 | 1.0569 | 1.0834 |
| 10/10/2017 | 1.0834 | 1.1011 | 1.0481 | 1.0613 |
| 10/11/2017 | 1.079 | 1.11 | 1.0657 | 1.079 |
| 10/12/2017 | 1.0834 | 1.1055 | 1.0657 | 1.0702 |
| 10/15/2017 | 1.0746 | 1.0879 | 1.0436 | 1.0525 |
| 10/16/2017 | 1.0525 | 1.0657 | 1.0436 | 1.0436 |
| 10/17/2017 | 1.0525 | 1.0702 | 1.0392 | 1.0436 |
| 10/18/2017 | 1.0481 | 1.0569 | 1.0259 | 1.0304 |
| 10/19/2017 | 1.0348 | 1.0392 | 0.9994 | 0.9994 |
| 10/22/2017 | 1.0038 | 1.0171 | 0.9773 | 0.9861 |
| 10/23/2017 | 0.9906 | 1.0171 | 0.9861 | 0.9906 |
| 10/24/2017 | 0.995 | 1.0304 | 0.995 | 1.0083 |
| 10/25/2017 | 1.0127 | 1.0481 | 1.0127 | 1.0215 |
| 10/26/2017 | 1.0171 | 1.0348 | 1.0038 | 1.0083 |
| 10/29/2017 | 1.0215 | 1.1232 | 1.0083 | 1.0348 |
| 10/30/2017 | 1.0436 | 1.0569 | 1.0127 | 1.0127 |
| 10/31/2017 | 1.0171 | 1.0304 | 0.995 | 1.0083 |
| 11/01/2017 | 1.0127 | 1.0171 | 0.9773 | 0.9861 |
| 11/02/2017 | 0.9817 | 0.9994 | 0.9552 | 0.9685 |
| 11/05/2017 | 0.9729 | 0.9773 | 0.9552 | 0.9596 |
| 11/06/2017 | 0.964 | 0.9906 | 0.9596 | 0.9596 |
| 11/07/2017 | 0.964 | 0.9994 | 0.964 | 0.9817 |
| 11/08/2017 | 0.9861 | 1.0083 | 0.9729 | 0.9861 |
| 11/09/2017 | 0.995 | 1.0348 | 0.9817 | 1.0259 |
| 11/12/2017 | 1.0392 | 1.0702 | 1.0259 | 1.0569 |
| 11/13/2017 | 1.0613 | 1.0967 | 1.0613 | 1.0613 |
| 11/14/2017 | 1.0613 | 1.0702 | 0.964 | 0.9817 |
| 11/15/2017 | 0.995 | 0.995 | 0.9198 | 0.9242 |
| 11/16/2017 | 0.9331 | 0.9331 | 0.8314 | 0.8446 |
| 11/19/2017 | 0.8446 | 0.8668 | 0.8093 | 0.8225 |
| 11/20/2017 | 0.8225 | 0.8491 | 0.8048 | 0.8402 |
| 11/21/2017 | 0.827 | 0.8623 | 0.8181 | 0.8579 |
| 11/22/2017 | 0.8623 | 0.8889 | 0.8535 | 0.8535 |
| 11/23/2017 | 0.8535 | 0.8844 | 0.8491 | 0.8623 |
| 11/26/2017 | 0.8712 | 0.9154 | 0.8623 | 0.911 |
| 11/27/2017 | 0.9154 | 0.9287 | 0.8402 | 0.8402 |
| 11/28/2017 | 0.8446 | 0.8579 | 0.8048 | 0.8225 |
| 11/29/2017 | 0.8358 | 0.8623 | 0.827 | 0.8579 |
| 11/30/2017 | 0.8579 | 0.8712 | 0.8491 | 0.8712 |
| 12/03/2017 | 0.8756 | 0.8977 | 0.8712 | 0.8889 |
| 12/04/2017 | 0.8977 | 0.9066 | 0.88 | 0.8889 |
| 12/05/2017 | 0.8889 | 0.9021 | 0.8756 | 0.8756 |
| 12/06/2017 | 0.88 | 0.8889 | 0.8712 | 0.88 |
| 12/07/2017 | 0.8844 | 0.8977 | 0.88 | 0.88 |
| 12/10/2017 | 0.8933 | 0.9154 | 0.8844 | 0.8977 |
| 12/11/2017 | 0.9021 | 0.9154 | 0.8933 | 0.911 |
| 12/12/2017 | 0.9154 | 0.9331 | 0.9066 | 0.9198 |
| 12/13/2017 | 0.9242 | 0.9331 | 0.8977 | 0.9021 |
| 12/14/2017 | 0.9066 | 0.9154 | 0.8933 | 0.9021 |
| 12/17/2017 | 0.9066 | 0.9154 | 0.8977 | 0.9066 |
| 12/18/2017 | 0.911 | 0.9198 | 0.9021 | 0.9154 |
| 12/19/2017 | 0.9242 | 0.9685 | 0.9198 | 0.9287 |
| 12/20/2017 | 0.9331 | 0.9419 | 0.911 | 0.9154 |
| 12/21/2017 | 0.9154 | 0.9729 | 0.9154 | 0.9508 |
| 12/24/2017 | 0.995 | 1.0481 | 0.995 | 1.0215 |
| 12/25/2017 | 1.0259 | 1.0259 | 0.9773 | 1.0083 |
| 12/26/2017 | 1.0083 | 1.0171 | 0.9861 | 0.9906 |
| 12/27/2017 | 0.995 | 1.0127 | 0.9906 | 0.9906 |
| 12/28/2017 | 0.995 | 1.0038 | 0.9861 | 0.9861 |