Penta Teknoloji Urunleri Dagitim Ticaret A.S. (IST:PENTA)
Turkey · Delayed Price · Currency is TRY 8.27
+0.07 (0.85%)
Oct 28, 2026, 12:39 PM GMT+3
IST:PENTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.31 | 8.35 | 8.14 | 8.27 | 8.27 | 0.85% | 299,637 |
| Oct 27, 2026 | 8.30 | 8.34 | 8.17 | 8.20 | 8.20 | -1.20% | 436,808 |
| Oct 26, 2026 | 8.49 | 8.65 | 8.22 | 8.30 | 8.30 | -2.24% | 637,856 |
| Oct 23, 2026 | 8.74 | 8.80 | 8.00 | 8.49 | 8.49 | -3.85% | 1,235,212 |
| Oct 22, 2026 | 8.94 | 9.00 | 8.71 | 8.83 | 8.83 | -1.34% | 699,079 |
| Oct 21, 2026 | 9.05 | 9.30 | 8.82 | 8.95 | 8.95 | -1.10% | 934,411 |
| Oct 20, 2026 | 9.04 | 9.06 | 8.81 | 9.05 | 9.05 | 2.26% | 769,470 |
| Oct 19, 2026 | 9.16 | 9.23 | 8.79 | 8.85 | 8.85 | -3.38% | 999,656 |
| Oct 16, 2026 | 9.48 | 9.48 | 9.10 | 9.16 | 9.16 | -3.98% | 1,076,451 |
| Oct 15, 2026 | 9.43 | 9.63 | 9.43 | 9.54 | 9.54 | 0.21% | 451,576 |
| Oct 14, 2026 | 9.70 | 9.72 | 9.52 | 9.52 | 9.52 | -2.76% | 439,745 |
| Oct 13, 2026 | 9.84 | 9.86 | 9.65 | 9.79 | 9.79 | 0.31% | 798,530 |
| Oct 12, 2026 | 10.09 | 10.10 | 9.72 | 9.76 | 9.76 | -2.59% | 1,433,360 |
| Oct 9, 2026 | 9.87 | 10.09 | 9.87 | 10.02 | 10.02 | 1.62% | 717,908 |
| Oct 8, 2026 | 9.91 | 9.98 | 9.73 | 9.86 | 9.86 | -0.50% | 770,537 |
| Oct 7, 2026 | 9.97 | 10.20 | 9.83 | 9.91 | 9.91 | -0.60% | 1,232,692 |
| Oct 6, 2026 | 9.92 | 10.16 | 9.88 | 9.97 | 9.97 | 0.50% | 925,151 |
| Oct 5, 2026 | 9.98 | 10.17 | 9.85 | 9.92 | 9.92 | - | 1,029,263 |
| Oct 2, 2026 | 10.12 | 10.19 | 9.81 | 9.92 | 9.92 | -1.98% | 1,192,160 |
| Oct 1, 2026 | 9.64 | 10.15 | 9.64 | 10.12 | 10.12 | 5.09% | 1,872,174 |
| Sep 30, 2026 | 9.71 | 9.80 | 9.40 | 9.63 | 9.63 | -1.03% | 1,759,633 |
| Sep 29, 2026 | 9.69 | 9.74 | 9.59 | 9.73 | 9.73 | 0.41% | 1,465,234 |
| Sep 28, 2026 | 10.25 | 10.25 | 9.53 | 9.69 | 9.69 | -5.46% | 2,242,840 |
| Sep 25, 2026 | 10.23 | 10.41 | 10.17 | 10.25 | 10.25 | 0.20% | 1,032,153 |
| Sep 24, 2026 | 10.58 | 10.66 | 10.17 | 10.23 | 10.23 | -3.31% | 1,721,473 |
| Sep 23, 2026 | 10.75 | 11.03 | 10.58 | 10.58 | 10.58 | -1.49% | 1,516,881 |
| Sep 22, 2026 | 10.75 | 10.95 | 10.65 | 10.74 | 10.74 | -0.09% | 1,464,156 |
| Sep 21, 2026 | 10.40 | 10.82 | 10.16 | 10.75 | 10.75 | 0.94% | 2,895,196 |
| Sep 18, 2026 | 11.82 | 11.82 | 10.65 | 10.65 | 10.65 | -9.97% | 4,153,773 |
| Sep 17, 2026 | 12.30 | 12.41 | 11.69 | 11.83 | 11.83 | -3.74% | 2,636,455 |
| Sep 16, 2026 | 12.82 | 12.82 | 12.09 | 12.29 | 12.29 | -3.61% | 2,299,717 |
| Sep 15, 2026 | 12.77 | 13.12 | 12.69 | 12.75 | 12.75 | -0.23% | 2,194,832 |
| Sep 14, 2026 | 13.01 | 13.01 | 12.75 | 12.78 | 12.78 | -2.14% | 1,117,002 |
| Sep 11, 2026 | 13.12 | 13.18 | 12.96 | 13.06 | 13.06 | -0.31% | 1,084,830 |
| Sep 10, 2026 | 13.43 | 13.43 | 13.01 | 13.10 | 13.10 | -1.36% | 1,440,113 |
| Sep 9, 2026 | 13.28 | 13.42 | 13.21 | 13.28 | 13.28 | - | 1,234,864 |
| Sep 8, 2026 | 13.16 | 13.30 | 13.00 | 13.28 | 13.28 | 1.22% | 1,687,456 |
| Sep 7, 2026 | 12.97 | 13.19 | 12.93 | 13.12 | 13.12 | 1.71% | 1,100,483 |
| Sep 4, 2026 | 12.94 | 12.97 | 12.75 | 12.90 | 12.90 | -0.31% | 1,285,263 |
| Sep 3, 2026 | 13.25 | 13.35 | 12.92 | 12.94 | 12.94 | -2.34% | 1,116,561 |
| Sep 2, 2026 | 13.04 | 13.32 | 12.87 | 13.25 | 13.25 | 1.84% | 1,789,086 |
| Sep 1, 2026 | 13.20 | 13.31 | 12.89 | 13.01 | 13.01 | -1.44% | 1,862,001 |
| Aug 31, 2026 | 13.54 | 13.54 | 13.09 | 13.20 | 13.20 | -2.80% | 1,638,721 |
| Aug 28, 2026 | 13.78 | 13.80 | 13.48 | 13.58 | 13.58 | -1.31% | 1,737,983 |
| Aug 27, 2026 | 13.31 | 14.25 | 13.31 | 13.76 | 13.76 | 3.54% | 5,969,187 |
| Aug 26, 2026 | 13.23 | 13.39 | 13.20 | 13.29 | 13.29 | 0.45% | 979,163 |
| Aug 25, 2026 | 13.34 | 13.47 | 13.17 | 13.23 | 13.23 | -0.82% | 787,717 |
| Aug 24, 2026 | 13.40 | 13.59 | 13.34 | 13.34 | 13.34 | 0.30% | 1,483,637 |
| Aug 21, 2026 | 13.70 | 13.70 | 13.21 | 13.30 | 13.30 | 0.76% | 2,262,056 |
| Aug 20, 2026 | 13.07 | 13.21 | 12.99 | 13.20 | 13.20 | 0.99% | 1,831,490 |