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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.5866
CLOSE 5.5925
Low
LOW 2.97
High
HIGH 9.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.54 | 3.62 | 3.46 | 3.58 |
| 01/03/2022 | 3.6 | 3.64 | 3.51 | 3.56 |
| 01/04/2022 | 3.59 | 3.84 | 3.56 | 3.7 |
| 01/05/2022 | 3.71 | 3.95 | 3.68 | 3.91 |
| 01/06/2022 | 3.91 | 4.05 | 3.81 | 3.92 |
| 01/09/2022 | 3.95 | 4 | 3.84 | 3.86 |
| 01/10/2022 | 3.86 | 3.88 | 3.74 | 3.77 |
| 01/11/2022 | 3.78 | 4 | 3.74 | 3.89 |
| 01/12/2022 | 3.9 | 3.94 | 3.8 | 3.82 |
| 01/13/2022 | 3.79 | 3.87 | 3.75 | 3.86 |
| 01/16/2022 | 3.88 | 3.94 | 3.84 | 3.88 |
| 01/17/2022 | 3.87 | 3.99 | 3.75 | 3.75 |
| 01/18/2022 | 3.73 | 3.89 | 3.65 | 3.79 |
| 01/19/2022 | 3.82 | 3.83 | 3.67 | 3.74 |
| 01/20/2022 | 3.75 | 3.75 | 3.65 | 3.67 |
| 01/23/2022 | 3.68 | 3.72 | 3.46 | 3.47 |
| 01/24/2022 | 3.48 | 3.53 | 3.36 | 3.48 |
| 01/25/2022 | 3.49 | 3.56 | 3.48 | 3.49 |
| 01/26/2022 | 3.47 | 3.55 | 3.43 | 3.52 |
| 01/27/2022 | 3.53 | 3.55 | 3.48 | 3.5 |
| 01/30/2022 | 3.52 | 3.67 | 3.51 | 3.65 |
| 01/31/2022 | 3.68 | 3.69 | 3.57 | 3.59 |
| 02/01/2022 | 3.58 | 3.64 | 3.53 | 3.54 |
| 02/02/2022 | 3.51 | 3.57 | 3.43 | 3.45 |
| 02/03/2022 | 3.47 | 3.55 | 3.45 | 3.55 |
| 02/06/2022 | 3.55 | 3.56 | 3.46 | 3.53 |
| 02/07/2022 | 3.54 | 3.59 | 3.5 | 3.55 |
| 02/08/2022 | 3.56 | 3.62 | 3.55 | 3.57 |
| 02/09/2022 | 3.57 | 3.57 | 3.52 | 3.52 |
| 02/10/2022 | 3.52 | 3.56 | 3.45 | 3.53 |
| 02/13/2022 | 3.52 | 3.52 | 3.41 | 3.44 |
| 02/14/2022 | 3.44 | 3.54 | 3.42 | 3.48 |
| 02/15/2022 | 3.5 | 3.54 | 3.47 | 3.47 |
| 02/16/2022 | 3.48 | 3.52 | 3.42 | 3.43 |
| 02/17/2022 | 3.46 | 3.46 | 3.4 | 3.42 |
| 02/20/2022 | 3.44 | 3.46 | 3.36 | 3.41 |
| 02/21/2022 | 3.31 | 3.36 | 3.25 | 3.33 |
| 02/22/2022 | 3.36 | 3.37 | 3.32 | 3.33 |
| 02/23/2022 | 3.09 | 3.42 | 3 | 3 |
| 02/24/2022 | 3.02 | 3.14 | 2.97 | 3.12 |
| 02/27/2022 | 3.05 | 3.14 | 3.01 | 3.09 |
| 02/28/2022 | 3.12 | 3.17 | 3.06 | 3.09 |
| 03/01/2022 | 3.08 | 3.15 | 3.06 | 3.11 |
| 03/02/2022 | 3.12 | 3.18 | 3.09 | 3.11 |
| 03/03/2022 | 3.09 | 3.14 | 3.06 | 3.12 |
| 03/06/2022 | 3.1 | 3.43 | 3.09 | 3.43 |
| 03/07/2022 | 3.5 | 3.65 | 3.34 | 3.41 |
| 03/08/2022 | 3.42 | 3.55 | 3.39 | 3.51 |
| 03/09/2022 | 3.53 | 3.64 | 3.43 | 3.44 |
| 03/10/2022 | 3.45 | 3.46 | 3.39 | 3.39 |
| 03/13/2022 | 3.41 | 3.45 | 3.37 | 3.37 |
| 03/14/2022 | 3.38 | 3.41 | 3.34 | 3.35 |
| 03/15/2022 | 3.35 | 3.38 | 3.31 | 3.31 |
| 03/16/2022 | 3.33 | 3.36 | 3.32 | 3.34 |
| 03/17/2022 | 3.34 | 3.45 | 3.33 | 3.37 |
| 03/20/2022 | 3.39 | 3.42 | 3.36 | 3.38 |
| 03/21/2022 | 3.38 | 3.44 | 3.37 | 3.43 |
| 03/22/2022 | 3.47 | 3.48 | 3.4 | 3.41 |
| 03/23/2022 | 3.42 | 3.5 | 3.41 | 3.44 |
| 03/24/2022 | 3.44 | 3.58 | 3.42 | 3.57 |
| 03/27/2022 | 3.64 | 3.92 | 3.62 | 3.87 |
| 03/28/2022 | 3.88 | 3.89 | 3.63 | 3.63 |
| 03/29/2022 | 3.64 | 3.74 | 3.62 | 3.65 |
| 03/30/2022 | 3.66 | 3.68 | 3.58 | 3.62 |
| 03/31/2022 | 3.67 | 3.68 | 3.59 | 3.6 |
| 04/03/2022 | 3.6 | 3.66 | 3.58 | 3.6 |
| 04/04/2022 | 3.61 | 3.69 | 3.56 | 3.59 |
| 04/05/2022 | 3.59 | 3.65 | 3.58 | 3.62 |
| 04/06/2022 | 3.65 | 3.69 | 3.62 | 3.64 |
| 04/07/2022 | 3.65 | 3.68 | 3.63 | 3.65 |
| 04/10/2022 | 3.66 | 3.73 | 3.63 | 3.66 |
| 04/11/2022 | 3.67 | 3.73 | 3.65 | 3.7 |
| 04/12/2022 | 3.73 | 3.83 | 3.69 | 3.73 |
| 04/13/2022 | 3.75 | 4.06 | 3.74 | 4 |
| 04/14/2022 | 4.01 | 4.25 | 4.01 | 4.2 |
| 04/17/2022 | 4.2 | 4.31 | 4.05 | 4.29 |
| 04/18/2022 | 4.32 | 4.38 | 4.11 | 4.14 |
| 04/19/2022 | 4.15 | 4.34 | 4.07 | 4.22 |
| 04/20/2022 | 4.22 | 4.33 | 4.16 | 4.23 |
| 04/21/2022 | 4.24 | 4.25 | 4.07 | 4.08 |
| 04/24/2022 | 4.08 | 4.17 | 4.03 | 4.13 |
| 04/25/2022 | 4.15 | 4.17 | 3.85 | 3.9 |
| 04/26/2022 | 3.89 | 3.96 | 3.83 | 3.87 |
| 04/27/2022 | 3.89 | 3.97 | 3.84 | 3.85 |
| 04/28/2022 | 3.89 | 3.99 | 3.89 | 3.93 |
| 05/04/2022 | 4 | 4.21 | 3.97 | 4.14 |
| 05/05/2022 | 4.1 | 4.24 | 4.07 | 4.18 |
| 05/08/2022 | 4.21 | 4.32 | 4.15 | 4.27 |
| 05/09/2022 | 4.31 | 4.46 | 4.24 | 4.42 |
| 05/10/2022 | 4.42 | 4.49 | 4.2 | 4.24 |
| 05/11/2022 | 4.16 | 4.31 | 4.06 | 4.24 |
| 05/12/2022 | 4.29 | 4.64 | 4.27 | 4.54 |
| 05/15/2022 | 4.58 | 4.81 | 4.58 | 4.65 |
| 05/16/2022 | 4.7 | 4.74 | 4.46 | 4.47 |
| 05/17/2022 | 4.45 | 4.64 | 4.44 | 4.49 |
| 05/19/2022 | 4.5 | 4.58 | 4.38 | 4.41 |
| 05/22/2022 | 4.42 | 4.5 | 4.23 | 4.23 |
| 05/23/2022 | 4.24 | 4.45 | 4.19 | 4.37 |
| 05/24/2022 | 4.4 | 4.49 | 4.32 | 4.35 |
| 05/25/2022 | 4.35 | 4.41 | 4.29 | 4.37 |
| 05/26/2022 | 4.4 | 4.43 | 4.25 | 4.25 |
| 05/29/2022 | 4.3 | 4.44 | 4.29 | 4.34 |
| 05/30/2022 | 4.36 | 4.55 | 4.31 | 4.48 |
| 05/31/2022 | 4.48 | 4.68 | 4.48 | 4.55 |
| 06/01/2022 | 4.6 | 4.71 | 4.56 | 4.65 |
| 06/02/2022 | 4.67 | 4.7 | 4.52 | 4.57 |
| 06/05/2022 | 4.63 | 4.87 | 4.62 | 4.76 |
| 06/06/2022 | 4.77 | 5.14 | 4.76 | 5.1 |
| 06/07/2022 | 5.17 | 5.23 | 4.86 | 4.86 |
| 06/08/2022 | 4.97 | 5.25 | 4.94 | 5.22 |
| 06/09/2022 | 5.19 | 5.36 | 5.16 | 5.29 |
| 06/12/2022 | 5.31 | 5.7 | 5.26 | 5.6 |
| 06/13/2022 | 5.69 | 5.82 | 5.44 | 5.49 |
| 06/14/2022 | 5.49 | 5.54 | 5.23 | 5.47 |
| 06/15/2022 | 5.53 | 5.59 | 5.28 | 5.35 |
| 06/16/2022 | 5.34 | 5.42 | 5.19 | 5.37 |
| 06/19/2022 | 5.37 | 5.47 | 5.2 | 5.24 |
| 06/20/2022 | 5.26 | 5.28 | 5.19 | 5.2 |
| 06/21/2022 | 5.2 | 5.31 | 5.13 | 5.2 |
| 06/22/2022 | 5.21 | 5.46 | 5.2 | 5.41 |
| 06/23/2022 | 5.43 | 5.54 | 5.32 | 5.33 |
| 06/26/2022 | 5.2 | 5.49 | 5.19 | 5.41 |
| 06/27/2022 | 5.43 | 5.58 | 5.3 | 5.34 |
| 06/28/2022 | 5.35 | 5.38 | 5.17 | 5.33 |
| 06/29/2022 | 5.33 | 5.38 | 5.18 | 5.19 |
| 06/30/2022 | 5.25 | 5.39 | 5.2 | 5.38 |
| 07/03/2022 | 5.41 | 5.42 | 5.05 | 5.1 |
| 07/04/2022 | 5.17 | 5.18 | 4.75 | 4.8 |
| 07/05/2022 | 4.84 | 5.01 | 4.83 | 4.99 |
| 07/06/2022 | 5.01 | 5.48 | 4.99 | 5.45 |
| 07/07/2022 | 5.44 | 5.52 | 5.39 | 5.5 |
| 07/12/2022 | 5.5 | 5.9 | 5.5 | 5.65 |
| 07/13/2022 | 5.95 | 6.01 | 5.61 | 5.63 |
| 07/17/2022 | 5.66 | 5.71 | 5.51 | 5.53 |
| 07/18/2022 | 5.53 | 5.84 | 5.49 | 5.79 |
| 07/19/2022 | 5.79 | 5.9 | 5.65 | 5.68 |
| 07/20/2022 | 5.68 | 5.78 | 5.63 | 5.65 |
| 07/21/2022 | 5.67 | 5.69 | 5.51 | 5.6 |
| 07/24/2022 | 5.6 | 5.9 | 5.58 | 5.85 |
| 07/25/2022 | 5.83 | 5.93 | 5.69 | 5.74 |
| 07/26/2022 | 5.78 | 6 | 5.74 | 5.95 |
| 07/27/2022 | 5.98 | 6.04 | 5.85 | 5.89 |
| 07/28/2022 | 5.91 | 6.15 | 5.88 | 6.04 |
| 07/31/2022 | 6.05 | 6.08 | 5.87 | 6 |
| 08/01/2022 | 6.01 | 6.08 | 5.83 | 5.89 |
| 08/02/2022 | 5.9 | 6.06 | 5.9 | 6.03 |
| 08/03/2022 | 6.06 | 6.19 | 6.03 | 6.15 |
| 08/04/2022 | 6.16 | 6.37 | 6.07 | 6.28 |
| 08/07/2022 | 6.35 | 6.55 | 6.22 | 6.48 |
| 08/08/2022 | 6.48 | 6.51 | 6.33 | 6.34 |
| 08/09/2022 | 6.34 | 6.65 | 6.3 | 6.64 |
| 08/10/2022 | 6.66 | 7.1 | 6.56 | 6.98 |
| 08/11/2022 | 6.94 | 7.04 | 6.8 | 6.85 |
| 08/14/2022 | 6.9 | 7.06 | 6.77 | 6.79 |
| 08/15/2022 | 6.8 | 6.96 | 6.57 | 6.71 |
| 08/16/2022 | 6.8 | 7 | 6.8 | 6.88 |
| 08/17/2022 | 6.9 | 6.91 | 6.61 | 6.75 |
| 08/18/2022 | 6.77 | 6.86 | 6.65 | 6.7 |
| 08/21/2022 | 6.55 | 6.83 | 6.51 | 6.7 |
| 08/22/2022 | 6.71 | 6.73 | 6.57 | 6.6 |
| 08/23/2022 | 6.6 | 6.62 | 6.27 | 6.33 |
| 08/24/2022 | 6.34 | 6.5 | 6.07 | 6.11 |
| 08/25/2022 | 6.13 | 6.16 | 5.97 | 6.08 |
| 08/28/2022 | 6.08 | 6.23 | 6.05 | 6.13 |
| 08/30/2022 | 6.14 | 6.3 | 6.14 | 6.23 |
| 08/31/2022 | 6.23 | 6.35 | 6.07 | 6.08 |
| 09/01/2022 | 6.12 | 6.21 | 6.07 | 6.15 |
| 09/04/2022 | 6.12 | 6.25 | 6.08 | 6.1 |
| 09/05/2022 | 6.11 | 6.71 | 6 | 6.7 |
| 09/06/2022 | 6.69 | 7 | 6.45 | 6.84 |
| 09/07/2022 | 6.82 | 7.22 | 6.78 | 7.11 |
| 09/08/2022 | 7.14 | 7.2 | 6.87 | 6.9 |
| 09/11/2022 | 6.98 | 7.04 | 6.9 | 6.91 |
| 09/12/2022 | 6.94 | 6.94 | 6.31 | 6.31 |
| 09/13/2022 | 6.32 | 6.94 | 6.32 | 6.94 |
| 09/14/2022 | 6.98 | 7.4 | 6.85 | 7.09 |
| 09/15/2022 | 7.04 | 7.48 | 6.94 | 7.28 |
| 09/18/2022 | 7.3 | 7.66 | 7.2 | 7.2 |
| 09/19/2022 | 7.24 | 7.39 | 6.88 | 7.06 |
| 09/20/2022 | 7.07 | 7.47 | 7.06 | 7.24 |
| 09/21/2022 | 7.25 | 7.32 | 7.14 | 7.21 |
| 09/22/2022 | 7.23 | 7.63 | 7.23 | 7.5 |
| 09/25/2022 | 7.55 | 7.6 | 7.24 | 7.31 |
| 09/26/2022 | 7.35 | 7.47 | 7.25 | 7.25 |
| 09/27/2022 | 7.26 | 7.49 | 7 | 7.04 |
| 09/28/2022 | 7.06 | 7.15 | 6.71 | 6.94 |
| 09/29/2022 | 6.9 | 7.03 | 6.81 | 6.99 |
| 10/02/2022 | 7.05 | 7.12 | 6.96 | 7.06 |
| 10/03/2022 | 7.08 | 7.28 | 7.07 | 7.15 |
| 10/04/2022 | 7.17 | 7.31 | 7.07 | 7.09 |
| 10/05/2022 | 7.12 | 7.3 | 7.07 | 7.16 |
| 10/06/2022 | 7.18 | 7.41 | 7.16 | 7.28 |
| 10/09/2022 | 7.33 | 7.75 | 7.33 | 7.58 |
| 10/10/2022 | 7.61 | 7.74 | 7.4 | 7.43 |
| 10/11/2022 | 7.44 | 7.73 | 7.33 | 7.57 |
| 10/12/2022 | 7.57 | 7.8 | 7.46 | 7.57 |
| 10/13/2022 | 7.62 | 7.76 | 7.6 | 7.63 |
| 10/16/2022 | 7.68 | 7.8 | 7.64 | 7.74 |
| 10/17/2022 | 7.77 | 7.87 | 7.52 | 7.74 |
| 10/18/2022 | 7.78 | 7.8 | 7.58 | 7.63 |
| 10/19/2022 | 7.63 | 7.69 | 7.57 | 7.59 |
| 10/20/2022 | 7.59 | 7.82 | 7.57 | 7.79 |
| 10/23/2022 | 7.82 | 8.2 | 7.8 | 8.12 |
| 10/24/2022 | 8.13 | 8.14 | 7.73 | 7.77 |
| 10/25/2022 | 7.81 | 7.91 | 7.73 | 7.84 |
| 10/26/2022 | 7.88 | 8.15 | 7.79 | 8.03 |
| 10/27/2022 | 8.01 | 8.08 | 7.91 | 7.94 |
| 10/30/2022 | 8.05 | 8.39 | 8.03 | 8.2 |
| 10/31/2022 | 8.22 | 8.3 | 8.1 | 8.15 |
| 11/01/2022 | 8.18 | 8.23 | 8.04 | 8.14 |
| 11/02/2022 | 8.13 | 8.24 | 8.05 | 8.05 |
| 11/03/2022 | 8.07 | 8.16 | 7.93 | 7.96 |
| 11/06/2022 | 8 | 8.06 | 7.88 | 7.95 |
| 11/07/2022 | 7.98 | 8.26 | 7.91 | 8.1 |
| 11/08/2022 | 8.1 | 8.16 | 7.84 | 7.86 |
| 11/09/2022 | 7.4 | 7.58 | 7.28 | 7.35 |
| 11/10/2022 | 7.39 | 7.49 | 7.06 | 7.09 |
| 11/13/2022 | 7 | 7.27 | 6.85 | 7.2 |
| 11/14/2022 | 7.24 | 7.28 | 7.04 | 7.1 |
| 11/15/2022 | 7.13 | 7.15 | 6.83 | 6.91 |
| 11/16/2022 | 6.98 | 7 | 6.64 | 6.73 |
| 11/17/2022 | 6.74 | 7.4 | 6.74 | 7.4 |
| 11/20/2022 | 7.58 | 7.96 | 7.32 | 7.7 |
| 11/21/2022 | 7.9 | 8.04 | 7.74 | 7.87 |
| 11/22/2022 | 7.91 | 7.99 | 7.69 | 7.75 |
| 11/23/2022 | 7.81 | 7.98 | 7.7 | 7.91 |
| 11/24/2022 | 7.96 | 8.43 | 7.95 | 8.12 |
| 11/27/2022 | 8.16 | 8.31 | 8.04 | 8.04 |
| 11/28/2022 | 8.09 | 8.19 | 7.83 | 7.87 |
| 11/29/2022 | 7.8 | 8.03 | 7.75 | 7.84 |
| 11/30/2022 | 7.89 | 8.15 | 7.89 | 8.08 |
| 12/01/2022 | 8.16 | 8.78 | 8.05 | 8.61 |
| 12/04/2022 | 8.71 | 9.23 | 8.71 | 8.82 |
| 12/05/2022 | 8.84 | 8.97 | 8.49 | 8.62 |
| 12/06/2022 | 8.68 | 8.89 | 8.35 | 8.42 |
| 12/07/2022 | 8.41 | 8.59 | 8.09 | 8.54 |
| 12/08/2022 | 8.59 | 8.77 | 8.26 | 8.45 |
| 12/11/2022 | 8.5 | 8.64 | 8.4 | 8.4 |
| 12/12/2022 | 8.47 | 8.76 | 8.42 | 8.59 |
| 12/13/2022 | 8.55 | 8.62 | 8 | 8.15 |
| 12/14/2022 | 8.21 | 8.39 | 8.03 | 8.09 |
| 12/15/2022 | 8.14 | 8.23 | 8 | 8 |
| 12/18/2022 | 8.08 | 8.18 | 8.02 | 8.06 |
| 12/19/2022 | 8.08 | 8.34 | 8.05 | 8.15 |
| 12/20/2022 | 8.19 | 8.28 | 8.11 | 8.12 |
| 12/21/2022 | 8.15 | 8.51 | 8.11 | 8.29 |
| 12/22/2022 | 8.29 | 8.67 | 8.2 | 8.53 |
| 12/25/2022 | 8.6 | 9.36 | 8.6 | 9.2 |
| 12/26/2022 | 9.21 | 9.66 | 9 | 9.31 |
| 12/27/2022 | 9.32 | 9.46 | 8.8 | 8.94 |
| 12/28/2022 | 8.94 | 9.32 | 8.94 | 9.24 |
| 12/29/2022 | 9.28 | 9.32 | 9.09 | 9.16 |