PENTA
PENTA TEKNOLOJİ ÜRÜNLERİ DAĞITIM TİCARET A.Ş.
15:10:01
14.4 ₺
-0.520 (%-3.49)
Previous Close: 14.92·
Volatility: 4.760
Day Low₺14.4
Day High₺15.11
Market Data
Spot Rate
B:14.4
A:14.51
Week over week (WoW)
-4.38%
Month over month (MoM)
-9.21%
Year to date (YTD)
+10.01%
Year over year (YoY)
+10.68%
PENTA: PENTA TEKNOLOJİ ÜRÜNLERİ DAĞITIM TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 45.5546
CLOSE 45.4289
Low
LOW 29.2222
High
HIGH 86.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 43.8778 | 47.7 | 42.7222 | 46.7 |
| 01/03/2022 | 46.7444 | 49.8222 | 44.7556 | 46.4 |
| 01/04/2022 | 46.1111 | 46.1111 | 43.9556 | 43.9667 |
| 01/05/2022 | 43.7778 | 45.4778 | 42.4444 | 42.7667 |
| 01/06/2022 | 42.6667 | 43.9889 | 42.4444 | 42.9556 |
| 01/09/2022 | 42.7778 | 43.5667 | 41.1444 | 42.9 |
| 01/10/2022 | 42.1222 | 42.7778 | 38.8889 | 38.8889 |
| 01/11/2022 | 38.8889 | 40.6111 | 36.9444 | 36.9444 |
| 01/12/2022 | 35.6667 | 38.3333 | 35.3889 | 36.4111 |
| 01/13/2022 | 35.5556 | 36.9111 | 35.1111 | 36.3556 |
| 01/16/2022 | 35.5556 | 39.8222 | 35.4889 | 36.5556 |
| 01/17/2022 | 35.8889 | 36.5333 | 34 | 34 |
| 01/18/2022 | 34.4444 | 35.3333 | 32.0444 | 35.0889 |
| 01/19/2022 | 35.1111 | 35.7444 | 33.9667 | 34.1 |
| 01/20/2022 | 34.1 | 34.4444 | 32.8222 | 33.7 |
| 01/23/2022 | 33.7444 | 34.0556 | 32.2333 | 32.4444 |
| 01/24/2022 | 32.3333 | 32.6667 | 30.5556 | 32.6667 |
| 01/25/2022 | 32.7222 | 35.9333 | 32.7222 | 35.1111 |
| 01/26/2022 | 35.1111 | 37.7667 | 33.8222 | 36.5444 |
| 01/27/2022 | 37.5889 | 37.6667 | 34.0111 | 36.0889 |
| 01/30/2022 | 36.6556 | 36.6667 | 35.4333 | 35.4333 |
| 01/31/2022 | 35.5556 | 35.8889 | 34.6889 | 34.8667 |
| 02/01/2022 | 34.7778 | 35.1889 | 33.6778 | 33.8889 |
| 02/02/2022 | 33.8889 | 35.7222 | 32.8556 | 33.6 |
| 02/03/2022 | 33.8889 | 34.6778 | 33 | 34.1111 |
| 02/06/2022 | 34.4556 | 34.6111 | 33.5444 | 34.1889 |
| 02/07/2022 | 34.2222 | 34.5444 | 33.5444 | 33.9444 |
| 02/08/2022 | 33.9444 | 35.2778 | 33.5889 | 35.1111 |
| 02/09/2022 | 34.3333 | 36.0222 | 34.1 | 34.8889 |
| 02/10/2022 | 34.3333 | 37.3667 | 34.3333 | 35.4333 |
| 02/13/2022 | 34.8889 | 35.3222 | 33.5889 | 33.7222 |
| 02/14/2022 | 33.9222 | 35.0778 | 33.7444 | 34.4778 |
| 02/15/2022 | 34.1111 | 34.7778 | 33.9111 | 34 |
| 02/16/2022 | 34.0333 | 34.3333 | 33.6222 | 33.7778 |
| 02/17/2022 | 33.8889 | 34.3556 | 33.6111 | 33.8333 |
| 02/20/2022 | 33.8889 | 34.3333 | 33.6222 | 33.6667 |
| 02/21/2022 | 33.5556 | 33.5556 | 32.1111 | 32.4444 |
| 02/22/2022 | 32.4778 | 33.7556 | 32.4667 | 33.3333 |
| 02/23/2022 | 32.4444 | 32.4444 | 30 | 30 |
| 02/24/2022 | 30 | 33 | 29.2222 | 33 |
| 02/27/2022 | 33 | 35.0556 | 32.2333 | 33.3333 |
| 02/28/2022 | 33.3333 | 35.5444 | 33.1111 | 35.2778 |
| 03/01/2022 | 35.2222 | 36.4667 | 33.6444 | 34.3333 |
| 03/02/2022 | 34.2222 | 35.4222 | 34.2 | 35.4222 |
| 03/03/2022 | 35 | 36.2556 | 34.4444 | 36.1111 |
| 03/06/2022 | 35.5556 | 37.6667 | 35.2889 | 36.8556 |
| 03/07/2022 | 35.6444 | 39.7222 | 35 | 35.5556 |
| 03/08/2022 | 35.1111 | 35.9889 | 34.1889 | 34.3333 |
| 03/09/2022 | 34.4444 | 34.8889 | 33.0556 | 33.4222 |
| 03/10/2022 | 33.5556 | 34.2333 | 33.3889 | 34.2222 |
| 03/13/2022 | 33.8889 | 34.2222 | 33.6444 | 33.8222 |
| 03/14/2022 | 33.8667 | 37.2 | 33.8667 | 37.2 |
| 03/15/2022 | 36.8889 | 37.6444 | 34.0222 | 35 |
| 03/16/2022 | 35.2 | 38.5 | 34.4444 | 38.5 |
| 03/17/2022 | 38.4 | 42.3444 | 37.1222 | 42.3444 |
| 03/20/2022 | 43.9 | 46.5778 | 43.9 | 46.5778 |
| 03/21/2022 | 47.5556 | 50.2444 | 41.9444 | 49.2222 |
| 03/22/2022 | 47.3222 | 50.5778 | 46.7778 | 46.9889 |
| 03/23/2022 | 46.9889 | 46.9889 | 44.5556 | 44.5556 |
| 03/24/2022 | 43.3333 | 46.1111 | 42.3778 | 42.9444 |
| 03/27/2022 | 42.9444 | 43.5556 | 40.7778 | 40.7778 |
| 03/28/2022 | 40.7778 | 44.2 | 39.5556 | 39.5556 |
| 03/29/2022 | 38.8889 | 40.3444 | 37.6333 | 37.8667 |
| 03/30/2022 | 37.8667 | 41.6444 | 36.8556 | 41.6444 |
| 03/31/2022 | 39.4444 | 42.1444 | 37.6444 | 37.7778 |
| 04/03/2022 | 36.6667 | 38.6667 | 36.4778 | 36.8667 |
| 04/04/2022 | 37.2222 | 38.3111 | 36.5556 | 36.8889 |
| 04/05/2022 | 36.9556 | 37.3889 | 35.5556 | 35.9667 |
| 04/06/2022 | 36.0556 | 36.9667 | 35.7444 | 36.6556 |
| 04/07/2022 | 36.3333 | 36.5556 | 35.8 | 35.8 |
| 04/10/2022 | 36.1333 | 36.7778 | 35.9556 | 36.3556 |
| 04/11/2022 | 36.1111 | 36.6556 | 35.8333 | 36.2778 |
| 04/12/2022 | 36.3333 | 38.0778 | 35.9667 | 36.8889 |
| 04/13/2022 | 36.8889 | 37.3778 | 36.3889 | 37.1333 |
| 04/14/2022 | 37.1333 | 37.3778 | 36.7889 | 37.1333 |
| 04/17/2022 | 37.2222 | 37.2778 | 36.1 | 36.4333 |
| 04/18/2022 | 36.4333 | 36.8889 | 35.8556 | 36.3889 |
| 04/19/2022 | 36.4889 | 36.5 | 35.9444 | 36.0556 |
| 04/20/2022 | 36.2222 | 38.0556 | 35.9889 | 37.1444 |
| 04/21/2022 | 37.2333 | 37.4444 | 36.2444 | 36.6111 |
| 04/24/2022 | 36.7778 | 37.0889 | 36 | 36.5556 |
| 04/25/2022 | 36.7444 | 37.3 | 36.1111 | 36.5222 |
| 04/26/2022 | 36.5222 | 37.9111 | 35.8889 | 36.2222 |
| 04/27/2022 | 36.5 | 37 | 36.3667 | 36.7667 |
| 04/28/2022 | 37.2222 | 38.0111 | 36.2222 | 36.2222 |
| 05/04/2022 | 36 | 36.7778 | 35.8444 | 36.5556 |
| 05/05/2022 | 36.5556 | 36.5556 | 36.1333 | 36.3556 |
| 05/08/2022 | 36.3556 | 36.6778 | 36.1111 | 36.2778 |
| 05/09/2022 | 36.3333 | 37.0667 | 36.0778 | 37 |
| 05/10/2022 | 37 | 37.1111 | 35.3222 | 35.9111 |
| 05/11/2022 | 36.1 | 36.8889 | 35.1111 | 36.4 |
| 05/12/2022 | 36.9111 | 38.7778 | 36.0889 | 36.0889 |
| 05/15/2022 | 36.0889 | 38.5 | 36.0889 | 37.8889 |
| 05/16/2022 | 38.3333 | 40.1 | 38.3333 | 39.8222 |
| 05/17/2022 | 39.8222 | 41.7333 | 38.4222 | 40.4444 |
| 05/19/2022 | 44.4889 | 44.4889 | 37.5556 | 37.7778 |
| 05/22/2022 | 37.7889 | 38.8778 | 37.7222 | 37.7778 |
| 05/23/2022 | 38.1667 | 39.5111 | 38.0444 | 39.0222 |
| 05/24/2022 | 39.0556 | 42.9222 | 38.5667 | 41.7667 |
| 05/25/2022 | 41.7778 | 45.7778 | 41.2222 | 45 |
| 05/26/2022 | 45.1111 | 47.2222 | 43 | 45.5556 |
| 05/29/2022 | 45.5556 | 49.9889 | 45.5222 | 49.7333 |
| 05/30/2022 | 50.0222 | 51.7222 | 47.6444 | 50.1667 |
| 05/31/2022 | 50.5556 | 55.1778 | 49.6556 | 55.1778 |
| 06/01/2022 | 56.3444 | 60.6889 | 55.5667 | 57 |
| 06/02/2022 | 56.1222 | 60.4889 | 51.3444 | 51.5889 |
| 06/05/2022 | 51.5667 | 54.1667 | 50 | 52.4444 |
| 06/06/2022 | 52.4444 | 53.8889 | 50.2556 | 50.5778 |
| 06/07/2022 | 50.5889 | 51.2556 | 46.9778 | 48.8444 |
| 06/08/2022 | 48.3889 | 48.3889 | 44.5556 | 44.6667 |
| 06/09/2022 | 44.6667 | 46.2889 | 42.4444 | 43.5 |
| 06/12/2022 | 45.5444 | 47.8444 | 43.5111 | 47.8444 |
| 06/13/2022 | 49.5667 | 52.6222 | 49 | 52.6222 |
| 06/14/2022 | 55.5556 | 56.3889 | 50.0556 | 50.5556 |
| 06/15/2022 | 50.5556 | 51.9 | 46.8889 | 47.3333 |
| 06/16/2022 | 47.3333 | 50.2222 | 47.3333 | 48.7889 |
| 06/19/2022 | 48.7889 | 49.4333 | 47.2111 | 47.5556 |
| 06/20/2022 | 47.5556 | 48 | 46 | 46 |
| 06/21/2022 | 46.1111 | 48.5 | 45.5556 | 46 |
| 06/22/2022 | 46.2333 | 46.3333 | 45.0333 | 45.1111 |
| 06/23/2022 | 45.2222 | 47.2667 | 44.6778 | 45.5333 |
| 06/26/2022 | 45.5667 | 46.8 | 45.2222 | 45.4667 |
| 06/27/2022 | 46.0556 | 46.0556 | 44.8 | 44.8 |
| 06/28/2022 | 44.9444 | 45.9889 | 43.7778 | 44.2222 |
| 06/29/2022 | 44.2222 | 45.6778 | 43.8889 | 44.5 |
| 06/30/2022 | 45 | 45.4 | 43.3333 | 44.2889 |
| 07/03/2022 | 44.2889 | 44.4444 | 42.9889 | 43.2556 |
| 07/04/2022 | 43.3222 | 43.3222 | 41.6889 | 42.5444 |
| 07/05/2022 | 42.5444 | 45.8333 | 42.1111 | 45.2556 |
| 07/06/2022 | 45.1111 | 45.1111 | 43.7778 | 44.2889 |
| 07/07/2022 | 44.2889 | 45.4889 | 43.8556 | 44.5667 |
| 07/12/2022 | 44.5667 | 46.1111 | 44.5333 | 44.5556 |
| 07/13/2022 | 44.6111 | 45.2444 | 43.8889 | 44.0889 |
| 07/17/2022 | 44.3889 | 48.4889 | 43.4444 | 47.3333 |
| 07/18/2022 | 47.2222 | 48.3333 | 44.5667 | 45.5 |
| 07/19/2022 | 45.7778 | 45.7778 | 44.8889 | 44.8889 |
| 07/20/2022 | 44.9 | 45.5111 | 44.7333 | 44.8778 |
| 07/21/2022 | 44.9889 | 45.0556 | 44.4333 | 44.7 |
| 07/24/2022 | 44.7 | 45.0111 | 44.4444 | 44.7778 |
| 07/25/2022 | 44.7889 | 47 | 44.4444 | 44.9111 |
| 07/26/2022 | 44.9111 | 46.0556 | 44.7778 | 44.8889 |
| 07/27/2022 | 45.0111 | 46.1111 | 44.8889 | 45.0444 |
| 07/28/2022 | 45.2222 | 45.2222 | 44.6667 | 44.7778 |
| 07/31/2022 | 44.8222 | 45.4444 | 44.7556 | 44.8444 |
| 08/01/2022 | 44.9 | 45.4333 | 44.6667 | 45.0556 |
| 08/02/2022 | 45.0667 | 46.3111 | 44.8667 | 44.9889 |
| 08/03/2022 | 46.0444 | 46.4889 | 44.9889 | 45.4778 |
| 08/04/2022 | 45.4889 | 45.5556 | 44.9556 | 45.1667 |
| 08/07/2022 | 45.1778 | 47.0111 | 45.0222 | 45.4333 |
| 08/08/2022 | 45.4333 | 46.0111 | 45.1889 | 45.4778 |
| 08/09/2022 | 45.4444 | 45.7889 | 44.9778 | 45.7889 |
| 08/10/2022 | 45.7889 | 46.6667 | 44.9778 | 45.1444 |
| 08/11/2022 | 45.1889 | 45.5556 | 44.8667 | 44.8667 |
| 08/14/2022 | 44.8667 | 45.0889 | 44.1889 | 44.6111 |
| 08/15/2022 | 44.6 | 44.6 | 43.3333 | 44 |
| 08/16/2022 | 43.8889 | 44.0444 | 43.3667 | 43.4556 |
| 08/17/2022 | 43.4889 | 45.5667 | 43.4889 | 44.4 |
| 08/18/2022 | 44.2556 | 44.2556 | 43.5333 | 43.5889 |
| 08/21/2022 | 43.7778 | 44.1667 | 42.7889 | 43.6444 |
| 08/22/2022 | 43.8556 | 44.0444 | 43.3778 | 43.4889 |
| 08/23/2022 | 43.5 | 43.7778 | 43.1111 | 43.4 |
| 08/24/2022 | 43.4111 | 43.8444 | 42.9444 | 43.3889 |
| 08/25/2022 | 42.9444 | 43.2667 | 42.5556 | 42.7222 |
| 08/28/2022 | 42.7222 | 42.8111 | 42.3778 | 42.5667 |
| 08/30/2022 | 42.5667 | 42.5778 | 40.6667 | 41.7667 |
| 08/31/2022 | 41.7667 | 45.9333 | 41.0778 | 45.9333 |
| 09/01/2022 | 45.9333 | 47 | 42.6667 | 42.6889 |
| 09/04/2022 | 43.5667 | 43.9889 | 42.7778 | 42.7778 |
| 09/05/2022 | 42.9889 | 43.5556 | 41.9778 | 42.4444 |
| 09/06/2022 | 42.5556 | 43.3333 | 42.2222 | 42.4333 |
| 09/07/2022 | 42.3333 | 42.7444 | 41.5556 | 41.7778 |
| 09/08/2022 | 41.7778 | 43.3222 | 40.7222 | 41.1111 |
| 09/11/2022 | 41 | 41.6222 | 40.5444 | 40.6111 |
| 09/12/2022 | 40.6556 | 41 | 40 | 40.1111 |
| 09/13/2022 | 40.1111 | 40.8556 | 39.9556 | 40.5667 |
| 09/14/2022 | 40.9333 | 42.7778 | 40.5 | 40.7778 |
| 09/15/2022 | 39.9 | 43.6889 | 39.5667 | 43.6889 |
| 09/18/2022 | 43.6889 | 43.7778 | 41.5556 | 41.5556 |
| 09/19/2022 | 41.4444 | 42.2556 | 41.1111 | 41.2556 |
| 09/20/2022 | 41.3444 | 41.7667 | 40.9111 | 41.6667 |
| 09/21/2022 | 41.5667 | 43.3333 | 41.3444 | 43.3333 |
| 09/22/2022 | 42.6111 | 42.6111 | 41.3111 | 41.6444 |
| 09/25/2022 | 41.7778 | 42.0778 | 40.9444 | 41.3333 |
| 09/26/2022 | 41.4444 | 42.6444 | 41.2333 | 42.2222 |
| 09/27/2022 | 42 | 42.8778 | 41.7111 | 42.1111 |
| 09/28/2022 | 42.6556 | 46.1111 | 42.4222 | 45.5 |
| 09/29/2022 | 44.0333 | 44.1222 | 42.7778 | 44.1222 |
| 10/02/2022 | 44.1111 | 45.4111 | 43.6667 | 44.6778 |
| 10/03/2022 | 44.9778 | 46.2778 | 44.3444 | 45.8889 |
| 10/04/2022 | 45.8889 | 47.9556 | 44.2556 | 45.1222 |
| 10/05/2022 | 45.3889 | 45.5556 | 44.4444 | 44.6556 |
| 10/06/2022 | 43.8889 | 44.0667 | 43.0111 | 43.7111 |
| 10/09/2022 | 43.7111 | 44.2667 | 43.5556 | 43.6778 |
| 10/10/2022 | 43.8889 | 44.1333 | 43.6111 | 44.1333 |
| 10/11/2022 | 44.2444 | 44.5444 | 43.6111 | 44.2222 |
| 10/12/2022 | 44.2222 | 45.9556 | 43.8222 | 44.4444 |
| 10/13/2022 | 48.8889 | 48.8889 | 48.8889 | 48.8889 |
| 10/16/2022 | 53.7778 | 53.7778 | 53.7778 | 53.7778 |
| 10/17/2022 | 55.5556 | 59.1556 | 54.9111 | 59.1556 |
| 10/18/2022 | 64.4444 | 65.0667 | 62.9889 | 65.0667 |
| 10/19/2022 | 71.5667 | 71.5667 | 70.8222 | 71.5667 |
| 10/20/2022 | 76.6667 | 78.7222 | 72.8333 | 78.7222 |
| 10/23/2022 | 86.55 | 86.55 | 70.85 | 70.85 |
| 10/24/2022 | 69.8 | 69.8 | 63.8 | 64 |
| 10/25/2022 | 61 | 70.4 | 59.35 | 69.7 |
| 10/26/2022 | 69.8 | 74.5 | 66.9 | 69 |
| 10/27/2022 | 69 | 71.3 | 67 | 67 |
| 10/30/2022 | 67.15 | 69.65 | 64.05 | 67 |
| 10/31/2022 | 67 | 67.6 | 65.15 | 67.5 |
| 11/01/2022 | 67.5 | 68 | 65.1 | 65.6 |
| 11/02/2022 | 66 | 66.8 | 63.9 | 64.85 |
| 11/03/2022 | 65 | 69.7 | 64.1 | 66.7 |
| 11/06/2022 | 66.95 | 67.35 | 64.6 | 64.85 |
| 11/07/2022 | 64.8 | 66.25 | 62.9 | 63.5 |
| 11/08/2022 | 64 | 65.95 | 63.05 | 65.25 |
| 11/09/2022 | 65.25 | 65.75 | 63.35 | 64.1 |
| 11/10/2022 | 64.2 | 64.5 | 61.2 | 62.4 |
| 11/13/2022 | 62.4 | 66.55 | 60.55 | 63 |
| 11/14/2022 | 63.05 | 65.5 | 61.5 | 62.15 |
| 11/15/2022 | 62.15 | 62.15 | 59.45 | 62 |
| 11/16/2022 | 61.1 | 61.8 | 58.7 | 59 |
| 11/17/2022 | 58 | 63.8 | 58 | 62.5 |
| 11/20/2022 | 62.55 | 64.4 | 60 | 60.85 |
| 11/21/2022 | 60.85 | 61.7 | 59.8 | 60.1 |
| 11/22/2022 | 60.2 | 61.4 | 59.05 | 60.45 |
| 11/23/2022 | 60.6 | 64.8 | 60.6 | 64.2 |
| 11/24/2022 | 64 | 65.25 | 60 | 61 |
| 11/27/2022 | 61.5 | 63.25 | 61.1 | 61.9 |
| 11/28/2022 | 62 | 63 | 60.65 | 61.3 |
| 11/29/2022 | 61.7 | 63.95 | 61.35 | 63.5 |
| 11/30/2022 | 64.2 | 64.9 | 60.7 | 61 |
| 12/01/2022 | 60.8 | 61 | 59.9 | 60.1 |
| 12/04/2022 | 60.1 | 61 | 59.15 | 59.15 |
| 12/05/2022 | 59.45 | 60.9 | 58.75 | 58.75 |
| 12/06/2022 | 58.6 | 60.15 | 57.5 | 60.15 |
| 12/07/2022 | 60.15 | 60.2 | 55.4 | 56.95 |
| 12/08/2022 | 56.95 | 58.45 | 56 | 57.2 |
| 12/11/2022 | 57.2 | 59.05 | 56.9 | 57.55 |
| 12/12/2022 | 58 | 60.2 | 57.1 | 57.55 |
| 12/13/2022 | 57.6 | 58.4 | 56 | 56 |
| 12/14/2022 | 56.45 | 57 | 54.5 | 55.15 |
| 12/15/2022 | 55.5 | 57.7 | 54.45 | 57.45 |
| 12/18/2022 | 57.5 | 58.8 | 56.45 | 57.3 |
| 12/19/2022 | 57.3 | 57.6 | 56.6 | 57 |
| 12/20/2022 | 57.05 | 57.8 | 56.15 | 56.2 |
| 12/21/2022 | 56.2 | 57.2 | 56 | 56.35 |
| 12/22/2022 | 56.35 | 56.4 | 54.1 | 54.4 |
| 12/25/2022 | 55 | 59.8 | 54.05 | 59.8 |
| 12/26/2022 | 60.8 | 60.8 | 55.15 | 55.4 |
| 12/27/2022 | 55.8 | 55.9 | 52.6 | 54.45 |
| 12/28/2022 | 54.45 | 55.1 | 53.4 | 55 |
| 12/29/2022 | 55 | 56.7 | 52.35 | 53.2 |