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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.7077
CLOSE 0.7065
Low
LOW 0.4688
High
HIGH 1.1763
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.4776 | 0.482 | 0.4688 | 0.4732 |
| 01/02/2019 | 0.4732 | 0.5218 | 0.4688 | 0.5086 |
| 01/03/2019 | 0.5218 | 0.5395 | 0.513 | 0.5218 |
| 01/06/2019 | 0.5218 | 0.6235 | 0.513 | 0.6058 |
| 01/07/2019 | 0.6058 | 0.6943 | 0.5616 | 0.5705 |
| 01/08/2019 | 0.5705 | 0.6058 | 0.5528 | 0.5616 |
| 01/09/2019 | 0.5616 | 0.5705 | 0.5528 | 0.5572 |
| 01/10/2019 | 0.5616 | 0.6501 | 0.5572 | 0.5926 |
| 01/13/2019 | 0.597 | 0.6368 | 0.5926 | 0.6014 |
| 01/14/2019 | 0.6014 | 0.6103 | 0.5926 | 0.6014 |
| 01/15/2019 | 0.6103 | 0.6368 | 0.6103 | 0.6368 |
| 01/16/2019 | 0.6368 | 0.6943 | 0.6103 | 0.6235 |
| 01/17/2019 | 0.628 | 0.6324 | 0.6103 | 0.6191 |
| 01/20/2019 | 0.6235 | 0.6589 | 0.6147 | 0.6324 |
| 01/21/2019 | 0.6324 | 0.6633 | 0.6235 | 0.6368 |
| 01/22/2019 | 0.6368 | 0.6456 | 0.6235 | 0.6324 |
| 01/23/2019 | 0.6324 | 0.6368 | 0.6147 | 0.6191 |
| 01/24/2019 | 0.6235 | 0.628 | 0.6147 | 0.6191 |
| 01/27/2019 | 0.6235 | 0.6368 | 0.6191 | 0.6368 |
| 01/28/2019 | 0.6368 | 0.7385 | 0.6324 | 0.6854 |
| 01/29/2019 | 0.6899 | 0.7297 | 0.6854 | 0.7164 |
| 01/30/2019 | 0.7297 | 0.7429 | 0.7076 | 0.7164 |
| 01/31/2019 | 0.7208 | 0.7252 | 0.6545 | 0.6854 |
| 02/03/2019 | 0.6899 | 0.7827 | 0.6899 | 0.7695 |
| 02/04/2019 | 0.7739 | 0.7827 | 0.7341 | 0.7429 |
| 02/05/2019 | 0.7518 | 0.8048 | 0.7474 | 0.7739 |
| 02/06/2019 | 0.7739 | 0.827 | 0.7297 | 0.7474 |
| 02/07/2019 | 0.7518 | 0.8048 | 0.7297 | 0.796 |
| 02/10/2019 | 0.8048 | 0.8225 | 0.7872 | 0.8004 |
| 02/11/2019 | 0.8093 | 0.8181 | 0.7783 | 0.7872 |
| 02/12/2019 | 0.7916 | 0.796 | 0.765 | 0.7695 |
| 02/13/2019 | 0.7739 | 0.8225 | 0.7518 | 0.796 |
| 02/14/2019 | 0.796 | 0.8004 | 0.7518 | 0.765 |
| 02/17/2019 | 0.7739 | 0.7827 | 0.7429 | 0.7429 |
| 02/18/2019 | 0.7429 | 0.7695 | 0.7297 | 0.7562 |
| 02/19/2019 | 0.7606 | 0.765 | 0.7385 | 0.7429 |
| 02/20/2019 | 0.7474 | 0.7606 | 0.7385 | 0.7385 |
| 02/21/2019 | 0.7429 | 0.7474 | 0.7252 | 0.7297 |
| 02/24/2019 | 0.7341 | 0.7695 | 0.7297 | 0.7562 |
| 02/25/2019 | 0.765 | 0.7916 | 0.7606 | 0.7783 |
| 02/26/2019 | 0.7827 | 0.7872 | 0.7474 | 0.765 |
| 02/27/2019 | 0.7739 | 0.7872 | 0.7562 | 0.765 |
| 02/28/2019 | 0.7695 | 0.7695 | 0.7474 | 0.7518 |
| 03/03/2019 | 0.7562 | 0.8402 | 0.7385 | 0.8358 |
| 03/04/2019 | 0.8579 | 0.9773 | 0.8535 | 0.9552 |
| 03/05/2019 | 0.964 | 1.079 | 0.9242 | 0.995 |
| 03/06/2019 | 1.0038 | 1.079 | 0.9552 | 0.9685 |
| 03/07/2019 | 0.9729 | 1.0702 | 0.9552 | 1.0392 |
| 03/10/2019 | 1.0215 | 1.1011 | 0.9596 | 0.9773 |
| 03/11/2019 | 0.9817 | 1.0171 | 0.964 | 1.0038 |
| 03/12/2019 | 1.0083 | 1.0392 | 1.0083 | 1.0127 |
| 03/13/2019 | 1.0171 | 1.0304 | 0.9994 | 1.0259 |
| 03/14/2019 | 1.0171 | 1.0525 | 0.9773 | 0.9906 |
| 03/17/2019 | 0.9994 | 1.0038 | 0.9685 | 0.9685 |
| 03/18/2019 | 0.9685 | 1.0569 | 0.9685 | 1.0215 |
| 03/19/2019 | 1.0304 | 1.0392 | 1.0215 | 1.0348 |
| 03/20/2019 | 1.0392 | 1.163 | 1.0392 | 1.1409 |
| 03/21/2019 | 1.1542 | 1.1763 | 0.964 | 0.9729 |
| 03/24/2019 | 0.9773 | 0.9994 | 0.9242 | 0.9287 |
| 03/25/2019 | 0.9508 | 1.0259 | 0.8844 | 0.8844 |
| 03/26/2019 | 0.8844 | 0.8889 | 0.7916 | 0.796 |
| 03/27/2019 | 0.8004 | 0.8402 | 0.796 | 0.796 |
| 03/28/2019 | 0.8048 | 0.9508 | 0.8004 | 0.8844 |
| 03/31/2019 | 0.8889 | 0.9508 | 0.7518 | 0.7518 |
| 04/01/2019 | 0.7562 | 0.7606 | 0.6943 | 0.7252 |
| 04/02/2019 | 0.7297 | 0.7474 | 0.6987 | 0.7164 |
| 04/03/2019 | 0.7208 | 0.765 | 0.6678 | 0.6854 |
| 04/04/2019 | 0.6899 | 0.6899 | 0.6678 | 0.6678 |
| 04/07/2019 | 0.6722 | 0.6766 | 0.6235 | 0.6235 |
| 04/08/2019 | 0.6324 | 0.6722 | 0.628 | 0.6412 |
| 04/09/2019 | 0.6456 | 0.6501 | 0.6235 | 0.6235 |
| 04/10/2019 | 0.628 | 0.6412 | 0.6147 | 0.628 |
| 04/11/2019 | 0.628 | 0.6545 | 0.6147 | 0.6235 |
| 04/14/2019 | 0.6235 | 0.6324 | 0.6191 | 0.6235 |
| 04/15/2019 | 0.628 | 0.6412 | 0.6235 | 0.628 |
| 04/16/2019 | 0.6324 | 0.6545 | 0.628 | 0.6501 |
| 04/17/2019 | 0.6545 | 0.6589 | 0.6368 | 0.6368 |
| 04/18/2019 | 0.6412 | 0.6412 | 0.628 | 0.6324 |
| 04/21/2019 | 0.628 | 0.6501 | 0.6191 | 0.6368 |
| 04/23/2019 | 0.6368 | 0.7297 | 0.6324 | 0.6943 |
| 04/24/2019 | 0.6987 | 0.7297 | 0.6633 | 0.6722 |
| 04/25/2019 | 0.6766 | 0.6854 | 0.6633 | 0.6633 |
| 04/28/2019 | 0.6678 | 0.6722 | 0.6412 | 0.6501 |
| 04/29/2019 | 0.6501 | 0.6545 | 0.6368 | 0.6456 |
| 05/01/2019 | 0.6501 | 0.6545 | 0.6368 | 0.6368 |
| 05/02/2019 | 0.6412 | 0.6501 | 0.6324 | 0.6368 |
| 05/05/2019 | 0.628 | 0.628 | 0.6058 | 0.6103 |
| 05/06/2019 | 0.5882 | 0.6058 | 0.5837 | 0.6014 |
| 05/07/2019 | 0.6058 | 0.6191 | 0.5882 | 0.5926 |
| 05/08/2019 | 0.5926 | 0.6014 | 0.5793 | 0.5837 |
| 05/09/2019 | 0.5926 | 0.6324 | 0.5793 | 0.6103 |
| 05/12/2019 | 0.5926 | 0.6324 | 0.566 | 0.6147 |
| 05/13/2019 | 0.6191 | 0.6324 | 0.6058 | 0.6147 |
| 05/14/2019 | 0.6191 | 0.6501 | 0.6014 | 0.6191 |
| 05/15/2019 | 0.6235 | 0.6368 | 0.6147 | 0.6191 |
| 05/16/2019 | 0.6191 | 0.628 | 0.6014 | 0.6147 |
| 05/19/2019 | 0.6191 | 0.628 | 0.6103 | 0.6191 |
| 05/20/2019 | 0.6191 | 0.628 | 0.5926 | 0.6014 |
| 05/21/2019 | 0.6058 | 0.6058 | 0.5528 | 0.5528 |
| 05/22/2019 | 0.5528 | 0.5705 | 0.5307 | 0.566 |
| 05/23/2019 | 0.566 | 0.6412 | 0.5616 | 0.6058 |
| 05/26/2019 | 0.6147 | 0.6456 | 0.6103 | 0.6147 |
| 05/27/2019 | 0.6191 | 0.6235 | 0.6058 | 0.6058 |
| 05/28/2019 | 0.6103 | 0.6147 | 0.5926 | 0.5926 |
| 05/29/2019 | 0.597 | 0.6191 | 0.597 | 0.6014 |
| 05/30/2019 | 0.6014 | 0.6147 | 0.5926 | 0.6058 |
| 06/02/2019 | 0.6058 | 0.6147 | 0.597 | 0.6014 |
| 06/06/2019 | 0.6103 | 0.6235 | 0.6014 | 0.6191 |
| 06/09/2019 | 0.6191 | 0.628 | 0.6103 | 0.6235 |
| 06/10/2019 | 0.628 | 0.681 | 0.6147 | 0.681 |
| 06/11/2019 | 0.6854 | 0.6987 | 0.6456 | 0.6501 |
| 06/12/2019 | 0.6456 | 0.6501 | 0.6191 | 0.6235 |
| 06/13/2019 | 0.628 | 0.6412 | 0.6147 | 0.6324 |
| 06/16/2019 | 0.6324 | 0.6456 | 0.628 | 0.6368 |
| 06/17/2019 | 0.6368 | 0.6501 | 0.6324 | 0.6412 |
| 06/18/2019 | 0.6368 | 0.6456 | 0.628 | 0.6324 |
| 06/19/2019 | 0.6368 | 0.6456 | 0.628 | 0.628 |
| 06/20/2019 | 0.628 | 0.6324 | 0.6235 | 0.6235 |
| 06/23/2019 | 0.6368 | 0.6456 | 0.628 | 0.6324 |
| 06/24/2019 | 0.6368 | 0.6854 | 0.6324 | 0.6501 |
| 06/25/2019 | 0.6501 | 0.6633 | 0.6368 | 0.6456 |
| 06/26/2019 | 0.6456 | 0.6589 | 0.6368 | 0.6589 |
| 06/27/2019 | 0.6589 | 0.681 | 0.6501 | 0.6766 |
| 06/30/2019 | 0.6854 | 0.6987 | 0.6854 | 0.6854 |
| 07/01/2019 | 0.6899 | 0.7164 | 0.6854 | 0.6899 |
| 07/02/2019 | 0.6987 | 0.6987 | 0.628 | 0.6501 |
| 07/03/2019 | 0.6501 | 0.6633 | 0.6412 | 0.6456 |
| 07/04/2019 | 0.6456 | 0.6678 | 0.6456 | 0.6545 |
| 07/07/2019 | 0.6368 | 0.6545 | 0.6368 | 0.6456 |
| 07/08/2019 | 0.6501 | 0.6501 | 0.6191 | 0.6235 |
| 07/09/2019 | 0.6235 | 0.6412 | 0.6147 | 0.6324 |
| 07/10/2019 | 0.6368 | 0.6456 | 0.628 | 0.6324 |
| 07/11/2019 | 0.6324 | 0.6368 | 0.6103 | 0.6147 |
| 07/15/2019 | 0.6235 | 0.6501 | 0.6191 | 0.6324 |
| 07/16/2019 | 0.6412 | 0.6545 | 0.6324 | 0.6456 |
| 07/17/2019 | 0.6501 | 0.6589 | 0.6412 | 0.6501 |
| 07/18/2019 | 0.6589 | 0.6678 | 0.6456 | 0.6545 |
| 07/21/2019 | 0.6589 | 0.6766 | 0.6501 | 0.6545 |
| 07/22/2019 | 0.6633 | 0.6678 | 0.6545 | 0.6589 |
| 07/23/2019 | 0.6589 | 0.6633 | 0.6412 | 0.6456 |
| 07/24/2019 | 0.6501 | 0.6501 | 0.6368 | 0.6412 |
| 07/25/2019 | 0.6412 | 0.6545 | 0.6412 | 0.6456 |
| 07/28/2019 | 0.6501 | 0.6678 | 0.6456 | 0.6589 |
| 07/29/2019 | 0.6545 | 0.6722 | 0.6456 | 0.6456 |
| 07/30/2019 | 0.6501 | 0.6545 | 0.6412 | 0.6412 |
| 07/31/2019 | 0.6412 | 0.6589 | 0.6368 | 0.6456 |
| 08/01/2019 | 0.6456 | 0.6545 | 0.6368 | 0.6368 |
| 08/04/2019 | 0.6412 | 0.6501 | 0.6412 | 0.6456 |
| 08/05/2019 | 0.6501 | 0.6545 | 0.6456 | 0.6456 |
| 08/06/2019 | 0.6501 | 0.6545 | 0.6235 | 0.628 |
| 08/07/2019 | 0.6324 | 0.6368 | 0.6235 | 0.628 |
| 08/08/2019 | 0.6324 | 0.6412 | 0.6235 | 0.6324 |
| 08/14/2019 | 0.628 | 0.6324 | 0.6191 | 0.628 |
| 08/15/2019 | 0.6324 | 0.6456 | 0.628 | 0.6368 |
| 08/18/2019 | 0.6368 | 0.6501 | 0.6324 | 0.6368 |
| 08/19/2019 | 0.6147 | 0.628 | 0.6103 | 0.6191 |
| 08/20/2019 | 0.6191 | 0.628 | 0.6147 | 0.6191 |
| 08/21/2019 | 0.6191 | 0.6235 | 0.6103 | 0.6147 |
| 08/22/2019 | 0.6147 | 0.628 | 0.6103 | 0.6191 |
| 08/25/2019 | 0.6103 | 0.6501 | 0.6058 | 0.6412 |
| 08/26/2019 | 0.6412 | 0.6456 | 0.6324 | 0.6324 |
| 08/27/2019 | 0.6324 | 0.6456 | 0.628 | 0.6368 |
| 08/28/2019 | 0.6368 | 0.6633 | 0.6324 | 0.6545 |
| 09/01/2019 | 0.6589 | 0.6722 | 0.6545 | 0.6633 |
| 09/02/2019 | 0.6633 | 0.6722 | 0.6545 | 0.6589 |
| 09/03/2019 | 0.6589 | 0.6899 | 0.6501 | 0.6766 |
| 09/04/2019 | 0.6766 | 0.7076 | 0.6766 | 0.6899 |
| 09/05/2019 | 0.6899 | 0.6899 | 0.6633 | 0.6678 |
| 09/08/2019 | 0.6722 | 0.6854 | 0.6722 | 0.6766 |
| 09/09/2019 | 0.681 | 0.6899 | 0.6722 | 0.681 |
| 09/10/2019 | 0.6854 | 0.6943 | 0.681 | 0.6854 |
| 09/11/2019 | 0.6899 | 0.6987 | 0.681 | 0.6854 |
| 09/12/2019 | 0.6854 | 0.6899 | 0.6766 | 0.681 |
| 09/15/2019 | 0.681 | 0.6943 | 0.6766 | 0.6899 |
| 09/16/2019 | 0.6854 | 0.7076 | 0.6854 | 0.6943 |
| 09/17/2019 | 0.6943 | 0.712 | 0.6899 | 0.6987 |
| 09/18/2019 | 0.7031 | 0.7518 | 0.6943 | 0.7474 |
| 09/19/2019 | 0.7562 | 0.7783 | 0.712 | 0.7164 |
| 09/22/2019 | 0.7252 | 0.7297 | 0.7076 | 0.7208 |
| 09/23/2019 | 0.7252 | 0.7341 | 0.7208 | 0.7252 |
| 09/24/2019 | 0.7252 | 0.7297 | 0.712 | 0.712 |
| 09/25/2019 | 0.7164 | 0.7208 | 0.681 | 0.6854 |
| 09/26/2019 | 0.6899 | 0.6987 | 0.6854 | 0.6987 |
| 09/29/2019 | 0.7031 | 0.7385 | 0.6943 | 0.7297 |
| 09/30/2019 | 0.7341 | 0.7385 | 0.712 | 0.7252 |
| 10/01/2019 | 0.7252 | 0.7297 | 0.7164 | 0.7164 |
| 10/02/2019 | 0.7208 | 0.7341 | 0.712 | 0.7164 |
| 10/03/2019 | 0.7208 | 0.7297 | 0.7164 | 0.7252 |
| 10/06/2019 | 0.7252 | 0.7385 | 0.7164 | 0.7164 |
| 10/07/2019 | 0.7164 | 0.7164 | 0.6722 | 0.6899 |
| 10/08/2019 | 0.6943 | 0.6987 | 0.6501 | 0.6545 |
| 10/09/2019 | 0.6589 | 0.6633 | 0.628 | 0.6412 |
| 10/10/2019 | 0.6412 | 0.6766 | 0.6412 | 0.6456 |
| 10/13/2019 | 0.6412 | 0.6501 | 0.6103 | 0.6147 |
| 10/14/2019 | 0.6235 | 0.6368 | 0.6235 | 0.628 |
| 10/15/2019 | 0.6147 | 0.6456 | 0.6103 | 0.628 |
| 10/16/2019 | 0.628 | 0.6456 | 0.628 | 0.6368 |
| 10/17/2019 | 0.6501 | 0.6633 | 0.6456 | 0.6545 |
| 10/20/2019 | 0.6589 | 0.6633 | 0.6501 | 0.6501 |
| 10/21/2019 | 0.6545 | 0.6722 | 0.6501 | 0.6678 |
| 10/22/2019 | 0.6766 | 0.6899 | 0.6678 | 0.6766 |
| 10/23/2019 | 0.681 | 0.6854 | 0.6633 | 0.6678 |
| 10/24/2019 | 0.6678 | 0.681 | 0.6633 | 0.6722 |
| 10/27/2019 | 0.6722 | 0.681 | 0.6678 | 0.6678 |
| 10/29/2019 | 0.6633 | 0.6987 | 0.6589 | 0.6722 |
| 10/30/2019 | 0.6766 | 0.6943 | 0.6722 | 0.681 |
| 10/31/2019 | 0.681 | 0.7031 | 0.681 | 0.6943 |
| 11/03/2019 | 0.7031 | 0.7208 | 0.7031 | 0.7164 |
| 11/04/2019 | 0.7164 | 0.7208 | 0.6987 | 0.6987 |
| 11/05/2019 | 0.7031 | 0.7164 | 0.6987 | 0.7076 |
| 11/06/2019 | 0.7164 | 0.7252 | 0.7076 | 0.712 |
| 11/07/2019 | 0.7164 | 0.7341 | 0.712 | 0.7164 |
| 11/10/2019 | 0.7208 | 0.7297 | 0.712 | 0.7164 |
| 11/11/2019 | 0.7208 | 0.7385 | 0.7164 | 0.7252 |
| 11/12/2019 | 0.7252 | 0.7341 | 0.7164 | 0.7208 |
| 11/13/2019 | 0.7164 | 0.7208 | 0.7031 | 0.712 |
| 11/14/2019 | 0.7164 | 0.7252 | 0.712 | 0.7208 |
| 11/17/2019 | 0.7252 | 0.765 | 0.7252 | 0.7518 |
| 11/18/2019 | 0.7562 | 0.7739 | 0.7518 | 0.7562 |
| 11/19/2019 | 0.7562 | 0.7827 | 0.7562 | 0.7695 |
| 11/20/2019 | 0.7739 | 0.7916 | 0.765 | 0.7783 |
| 11/21/2019 | 0.7827 | 0.796 | 0.765 | 0.7739 |
| 11/24/2019 | 0.7827 | 0.7872 | 0.7429 | 0.7518 |
| 11/25/2019 | 0.7518 | 0.7606 | 0.7341 | 0.7518 |
| 11/26/2019 | 0.7562 | 0.8137 | 0.7518 | 0.7916 |
| 11/27/2019 | 0.796 | 0.8225 | 0.7916 | 0.8004 |
| 11/28/2019 | 0.8093 | 0.8314 | 0.8004 | 0.8093 |
| 12/01/2019 | 0.8181 | 0.8358 | 0.8137 | 0.827 |
| 12/02/2019 | 0.827 | 0.8491 | 0.8225 | 0.827 |
| 12/03/2019 | 0.8358 | 0.8668 | 0.827 | 0.8446 |
| 12/04/2019 | 0.8491 | 0.8579 | 0.8358 | 0.8358 |
| 12/05/2019 | 0.8446 | 0.8491 | 0.8181 | 0.8225 |
| 12/08/2019 | 0.827 | 0.8623 | 0.8137 | 0.8446 |
| 12/09/2019 | 0.8491 | 0.8623 | 0.8225 | 0.8225 |
| 12/10/2019 | 0.8225 | 0.8402 | 0.8181 | 0.8402 |
| 12/11/2019 | 0.8491 | 0.8712 | 0.8446 | 0.8623 |
| 12/12/2019 | 0.8668 | 0.8756 | 0.8358 | 0.8402 |
| 12/15/2019 | 0.8446 | 0.8579 | 0.8402 | 0.8535 |
| 12/16/2019 | 0.8579 | 0.8668 | 0.8446 | 0.8491 |
| 12/17/2019 | 0.8446 | 0.8446 | 0.827 | 0.8402 |
| 12/18/2019 | 0.8402 | 0.8623 | 0.8358 | 0.8623 |
| 12/19/2019 | 0.8668 | 0.88 | 0.8535 | 0.8535 |
| 12/22/2019 | 0.8579 | 0.8712 | 0.8535 | 0.8623 |
| 12/23/2019 | 0.8668 | 0.8977 | 0.8623 | 0.8756 |
| 12/24/2019 | 0.8756 | 0.8889 | 0.8535 | 0.8668 |
| 12/25/2019 | 0.8712 | 0.8933 | 0.8579 | 0.8668 |
| 12/26/2019 | 0.8668 | 0.8889 | 0.8668 | 0.8756 |
| 12/29/2019 | 0.88 | 0.9198 | 0.8756 | 0.9198 |
| 12/30/2019 | 0.9331 | 0.9552 | 0.9066 | 0.9154 |