PENGD: PENGUEN GIDA SANAYİ A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7159

CLOSE 0.7115

Low

LOW 0.4732

High

HIGH 1.0702

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.9906	0.995	0.964	0.9729
01/02/2018	0.9817	1.0083	0.9729	0.9817
01/03/2018	0.9861	1.0215	0.9861	1.0127
01/04/2018	1.0215	1.0569	1.0127	1.0348
01/07/2018	1.0436	1.0569	1.0259	1.0304
01/08/2018	1.0392	1.0436	1.0083	1.0083
01/09/2018	1.0083	1.0348	0.995	1.0171
01/10/2018	1.0215	1.0304	1.0083	1.0171
01/11/2018	1.0215	1.0481	1.0127	1.0259
01/14/2018	1.0259	1.0436	0.9773	0.9773
01/15/2018	0.9729	0.995	0.9287	0.9906
01/16/2018	0.9906	0.9994	0.9729	0.9906
01/17/2018	0.9994	1.0127	0.9773	0.9861
01/18/2018	0.9861	0.9861	0.9552	0.9552
01/21/2018	0.9685	0.9729	0.9508	0.9729
01/22/2018	0.9729	1.0436	0.9685	1.0436
01/23/2018	1.0613	1.0702	1.0038	1.0083
01/24/2018	1.0127	1.0171	0.9906	1.0083
01/25/2018	1.0083	1.0525	0.9994	1.0348
01/28/2018	1.0392	1.0392	1.0083	1.0127
01/29/2018	1.0083	1.0259	0.9994	1.0083
01/30/2018	1.0171	1.0348	1.0083	1.0127
01/31/2018	1.0171	1.0481	1.0127	1.0171
02/01/2018	1.0215	1.0259	0.9994	1.0127
02/04/2018	1.0127	1.0304	0.9994	1.0215
02/05/2018	0.9994	1.0127	0.9817	0.995
02/06/2018	1.0038	1.0127	0.9861	0.995
02/07/2018	0.9994	1.0038	0.964	0.9685
02/08/2018	0.9552	0.964	0.9419	0.9596
02/11/2018	0.964	0.9817	0.9596	0.9685
02/12/2018	0.9729	0.9773	0.9552	0.9552
02/13/2018	0.9596	0.9685	0.9287	0.9331
02/14/2018	0.9419	0.9508	0.9375	0.9463
02/15/2018	0.9508	0.964	0.9375	0.9463
02/18/2018	0.9552	0.964	0.9242	0.9287
02/19/2018	0.9331	0.9419	0.8844	0.8844
02/20/2018	0.911	0.9242	0.8933	0.911
02/21/2018	0.911	0.9154	0.8889	0.8977
02/22/2018	0.9066	0.911	0.8977	0.9066
02/25/2018	0.911	0.9242	0.9066	0.911
02/26/2018	0.9154	0.9198	0.8933	0.8977
02/27/2018	0.8977	0.911	0.8977	0.9021
02/28/2018	0.9021	0.9198	0.8977	0.9066
03/01/2018	0.9066	0.9154	0.8977	0.9021
03/04/2018	0.9066	0.9331	0.9066	0.9198
03/05/2018	0.9242	0.9287	0.911	0.911
03/06/2018	0.911	0.9287	0.9066	0.9242
03/07/2018	0.9287	0.9375	0.911	0.9154
03/08/2018	0.9198	0.9198	0.911	0.9154
03/11/2018	0.9242	0.9287	0.9154	0.9154
03/12/2018	0.911	0.9198	0.8977	0.9021
03/13/2018	0.9066	0.9198	0.8977	0.9021
03/14/2018	0.9021	0.9154	0.9021	0.9021
03/15/2018	0.9066	0.911	0.8977	0.8977
03/18/2018	0.8977	0.9066	0.8756	0.8844
03/19/2018	0.8889	0.9021	0.8756	0.8844
03/20/2018	0.8889	0.911	0.8844	0.8977
03/21/2018	0.9066	0.911	0.8977	0.9021
03/22/2018	0.8889	0.9154	0.8889	0.9021
03/25/2018	0.9066	0.9552	0.8933	0.9419
03/26/2018	0.9552	0.9861	0.9375	0.9817
03/27/2018	0.9861	0.9994	0.9154	0.9154
03/28/2018	0.9198	0.9287	0.9066	0.911
03/29/2018	0.9198	0.9287	0.9021	0.9066
04/01/2018	0.9066	0.9242	0.9021	0.9154
04/02/2018	0.9198	0.9287	0.911	0.9287
04/03/2018	0.9331	0.9375	0.9021	0.9021
04/04/2018	0.9066	0.9154	0.88	0.88
04/05/2018	0.8844	0.8977	0.8756	0.8844
04/08/2018	0.8933	0.8977	0.8668	0.8712
04/09/2018	0.8756	0.88	0.8048	0.8358
04/10/2018	0.8314	0.8579	0.765	0.8093
04/11/2018	0.8093	0.8225	0.8004	0.8181
04/12/2018	0.8225	0.827	0.8093	0.8181
04/15/2018	0.8225	0.8402	0.8181	0.8358
04/16/2018	0.8446	0.8535	0.8093	0.8093
04/17/2018	0.8093	0.8314	0.7872	0.8314
04/18/2018	0.8358	0.8535	0.8314	0.8491
04/19/2018	0.8491	0.8579	0.8402	0.8402
04/23/2018	0.8358	0.8535	0.827	0.827
04/24/2018	0.827	0.8314	0.8093	0.8093
04/25/2018	0.8137	0.827	0.8048	0.827
04/26/2018	0.827	0.8402	0.8181	0.8181
04/29/2018	0.827	0.8314	0.796	0.8048
05/01/2018	0.8004	0.8048	0.7739	0.7872
05/02/2018	0.7872	0.7916	0.7695	0.7695
05/03/2018	0.7695	0.7783	0.7562	0.7562
05/06/2018	0.7606	0.765	0.7297	0.7341
05/07/2018	0.7385	0.7429	0.6943	0.6987
05/08/2018	0.6766	0.6766	0.597	0.6589
05/09/2018	0.6633	0.6766	0.6501	0.6722
05/10/2018	0.6633	0.6722	0.6545	0.6545
05/13/2018	0.6589	0.6766	0.6501	0.6678
05/14/2018	0.6633	0.6633	0.6324	0.6412
05/15/2018	0.6412	0.6456	0.6191	0.6235
05/16/2018	0.628	0.6324	0.6191	0.6191
05/17/2018	0.6235	0.628	0.6014	0.6103
05/20/2018	0.6103	0.628	0.6014	0.6103
05/21/2018	0.6147	0.6235	0.6014	0.6103
05/22/2018	0.6058	0.6103	0.5926	0.5926
05/23/2018	0.6014	0.6191	0.5749	0.5837
05/24/2018	0.5882	0.6058	0.5837	0.597
05/27/2018	0.6058	0.6191	0.6058	0.6147
05/28/2018	0.6147	0.6235	0.6058	0.6191
05/29/2018	0.6191	0.6368	0.6147	0.6191
05/30/2018	0.6235	0.628	0.5882	0.5882
05/31/2018	0.5926	0.597	0.566	0.5749
06/03/2018	0.5837	0.6058	0.5837	0.5882
06/04/2018	0.5926	0.6058	0.5882	0.5926
06/05/2018	0.597	0.597	0.5749	0.5926
06/06/2018	0.5882	0.6058	0.5882	0.6014
06/07/2018	0.597	0.597	0.5793	0.5882
06/10/2018	0.5882	0.5926	0.566	0.5837
06/11/2018	0.5837	0.6147	0.5793	0.597
06/12/2018	0.5926	0.6545	0.5882	0.6103
06/13/2018	0.6147	0.6191	0.597	0.6103
06/17/2018	0.6147	0.6545	0.6147	0.6412
06/18/2018	0.6412	0.6678	0.6235	0.6501
06/19/2018	0.6501	0.6545	0.6324	0.6368
06/20/2018	0.6412	0.6501	0.6324	0.6456
06/21/2018	0.6501	0.6545	0.6235	0.628
06/24/2018	0.6501	0.6633	0.628	0.6324
06/25/2018	0.6368	0.6456	0.6324	0.6456
06/26/2018	0.6456	0.6766	0.6456	0.6633
06/27/2018	0.6678	0.6899	0.6633	0.6722
06/28/2018	0.681	0.6943	0.6766	0.6766
07/01/2018	0.6766	0.6987	0.6722	0.6943
07/02/2018	0.6943	0.7031	0.6854	0.6943
07/03/2018	0.6943	0.7031	0.6854	0.6987
07/04/2018	0.6987	0.7341	0.6943	0.7031
07/05/2018	0.7031	0.712	0.6854	0.7031
07/08/2018	0.7208	0.7341	0.6943	0.7076
07/09/2018	0.6943	0.7031	0.6678	0.6678
07/10/2018	0.6722	0.6722	0.6058	0.6147
07/11/2018	0.6147	0.628	0.597	0.6014
07/12/2018	0.6103	0.6412	0.6103	0.6324
07/15/2018	0.6324	0.6456	0.6235	0.628
07/16/2018	0.6324	0.6501	0.628	0.6456
07/17/2018	0.6456	0.6501	0.628	0.6324
07/18/2018	0.6368	0.6412	0.6324	0.6368
07/19/2018	0.6412	0.6589	0.6324	0.6545
07/22/2018	0.6633	0.6722	0.6589	0.6722
07/23/2018	0.681	0.6987	0.6412	0.6633
07/24/2018	0.6766	0.6854	0.6589	0.6766
07/25/2018	0.681	0.6987	0.6633	0.6678
07/26/2018	0.6678	0.6943	0.6589	0.6766
07/29/2018	0.6766	0.6854	0.6722	0.681
07/30/2018	0.681	0.6899	0.6722	0.6766
07/31/2018	0.6766	0.681	0.6678	0.6722
08/01/2018	0.6589	0.6589	0.6368	0.6456
08/02/2018	0.6501	0.681	0.6501	0.6633
08/05/2018	0.6722	0.6722	0.6456	0.6456
08/06/2018	0.6501	0.6633	0.6412	0.6501
08/07/2018	0.6545	0.6589	0.6456	0.6545
08/08/2018	0.6412	0.6678	0.6412	0.6501
08/09/2018	0.6191	0.6412	0.5616	0.5926
08/12/2018	0.5749	0.5793	0.5218	0.5395
08/13/2018	0.5528	0.566	0.5439	0.566
08/14/2018	0.6058	0.6058	0.5616	0.5616
08/15/2018	0.5749	0.5793	0.5528	0.5572
08/16/2018	0.5528	0.5572	0.5395	0.5484
08/19/2018	0.5484	0.5528	0.5395	0.5484
08/26/2018	0.5528	0.5705	0.5484	0.566
08/27/2018	0.566	0.5882	0.5616	0.5837
08/28/2018	0.5793	0.5882	0.5705	0.5705
08/30/2018	0.5705	0.5837	0.5616	0.5793
09/02/2018	0.5837	0.6058	0.5793	0.6014
09/03/2018	0.6014	0.6058	0.5882	0.597
09/04/2018	0.597	0.6103	0.5793	0.6058
09/05/2018	0.6191	0.628	0.597	0.597
09/06/2018	0.597	0.6058	0.5882	0.5926
09/09/2018	0.5926	0.6014	0.5837	0.5926
09/10/2018	0.5882	0.5926	0.5616	0.5793
09/11/2018	0.5793	0.6014	0.5793	0.5926
09/12/2018	0.597	0.597	0.5749	0.597
09/13/2018	0.597	0.6147	0.5926	0.6058
09/16/2018	0.6058	0.6191	0.597	0.6014
09/17/2018	0.6014	0.6147	0.597	0.6058
09/18/2018	0.6058	0.6545	0.5926	0.6545
09/19/2018	0.6545	0.6545	0.6147	0.6191
09/20/2018	0.6235	0.628	0.6147	0.6147
09/23/2018	0.6191	0.6235	0.6058	0.6103
09/24/2018	0.6147	0.6191	0.6058	0.6103
09/25/2018	0.6147	0.6191	0.6014	0.6103
09/26/2018	0.6103	0.6235	0.6014	0.6014
09/27/2018	0.6103	0.6103	0.597	0.6058
09/30/2018	0.6014	0.6147	0.597	0.597
10/01/2018	0.597	0.6058	0.5882	0.5926
10/02/2018	0.5926	0.5926	0.5793	0.5793
10/03/2018	0.5793	0.5793	0.5572	0.5572
10/04/2018	0.5572	0.5705	0.5484	0.5616
10/07/2018	0.5572	0.566	0.5528	0.5616
10/08/2018	0.5616	0.566	0.5484	0.5572
10/09/2018	0.5572	0.5616	0.5528	0.5528
10/10/2018	0.5484	0.6014	0.5439	0.5705
10/11/2018	0.5705	0.5926	0.5528	0.5926
10/14/2018	0.597	0.6058	0.5882	0.597
10/15/2018	0.5926	0.5926	0.5749	0.5837
10/16/2018	0.5837	0.6058	0.5749	0.5926
10/17/2018	0.5926	0.6058	0.5882	0.5882
10/18/2018	0.5926	0.597	0.5749	0.5793
10/21/2018	0.5837	0.5837	0.5484	0.5572
10/22/2018	0.5572	0.5572	0.5262	0.5439
10/23/2018	0.5528	0.5528	0.5351	0.5351
10/24/2018	0.5351	0.5439	0.5262	0.5439
10/25/2018	0.5395	0.5439	0.5174	0.5307
10/29/2018	0.5351	0.5572	0.5041	0.5174
10/30/2018	0.5174	0.5262	0.5041	0.5086
10/31/2018	0.5174	0.5174	0.5041	0.5174
11/01/2018	0.5174	0.5262	0.5174	0.5174
11/04/2018	0.5174	0.5307	0.5174	0.5218
11/05/2018	0.5218	0.5307	0.5174	0.5174
11/06/2018	0.5262	0.5307	0.5174	0.5218
11/07/2018	0.5218	0.5351	0.513	0.5218
11/08/2018	0.5174	0.5174	0.5086	0.5174
11/11/2018	0.5174	0.5262	0.5086	0.5086
11/12/2018	0.5086	0.5262	0.5041	0.5174
11/13/2018	0.5174	0.5439	0.5174	0.5262
11/14/2018	0.5395	0.5439	0.5218	0.5351
11/15/2018	0.5351	0.5395	0.5262	0.5351
11/18/2018	0.5351	0.6412	0.5307	0.6058
11/19/2018	0.6058	0.6191	0.5616	0.566
11/20/2018	0.5705	0.6058	0.5484	0.5484
11/21/2018	0.5528	0.5837	0.5528	0.5749
11/22/2018	0.5793	0.5882	0.5616	0.566
11/25/2018	0.566	0.597	0.566	0.5926
11/26/2018	0.597	0.6191	0.5882	0.6058
11/27/2018	0.6103	0.6324	0.6103	0.6191
11/28/2018	0.6235	0.6235	0.5793	0.597
11/29/2018	0.6014	0.6147	0.5926	0.6058
12/02/2018	0.6147	0.6324	0.6103	0.6147
12/03/2018	0.6191	0.6235	0.6058	0.6103
12/04/2018	0.6103	0.6103	0.597	0.6058
12/05/2018	0.6058	0.6147	0.5926	0.597
12/06/2018	0.597	0.6014	0.5882	0.5926
12/09/2018	0.5926	0.597	0.5837	0.5837
12/10/2018	0.5882	0.6014	0.5749	0.5882
12/11/2018	0.5926	0.6058	0.5484	0.5616
12/12/2018	0.566	0.5749	0.5572	0.5616
12/13/2018	0.5616	0.5616	0.5351	0.5395
12/16/2018	0.5439	0.5484	0.5351	0.5351
12/17/2018	0.5351	0.5484	0.5262	0.5439
12/18/2018	0.5484	0.5572	0.5439	0.5572
12/19/2018	0.5484	0.5616	0.5439	0.5528
12/20/2018	0.5484	0.5572	0.5439	0.5484
12/23/2018	0.5528	0.5528	0.5439	0.5484
12/24/2018	0.5439	0.5484	0.5351	0.5395
12/25/2018	0.5395	0.5439	0.5351	0.5395
12/26/2018	0.5439	0.5484	0.5351	0.5351
12/27/2018	0.5395	0.5439	0.513	0.5218
12/30/2018	0.5174	0.5218	0.4732	0.4776

Menu

Create your free account now!

PENGD: PENGUEN GIDA SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

PENGD: PENGUEN GIDA SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High