Panelsan Cati Cephe Sistemleri Sanayi Ve Ticaret A.S. (IST:PNLSN)
Turkey · Delayed Price · Currency is TRY 42.00
+3.10 (7.97%)
Last updated: Sep 15, 2025, 10:00 AM GMT+3
IST:PNLSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 43.56 | 45.36 | 43.44 | 44.78 | - | 3.18% | 1,023,701 |
| Sep 16, 2025 | 42.00 | 43.70 | 42.00 | 43.40 | - | 3.33% | 1,095,656 |
| Sep 15, 2025 | 39.28 | 42.50 | 38.72 | 42.00 | - | 7.97% | 691,885 |
| Sep 12, 2025 | 39.32 | 39.72 | 38.62 | 38.90 | - | -0.97% | 463,235 |
| Sep 11, 2025 | 39.70 | 41.10 | 39.28 | 39.28 | - | -1.31% | 669,880 |
| Sep 10, 2025 | 40.68 | 40.96 | 39.76 | 39.80 | - | -2.12% | 444,646 |
| Sep 9, 2025 | 40.64 | 41.16 | 40.42 | 40.66 | - | 0.69% | 360,113 |
| Sep 8, 2025 | 41.38 | 41.38 | 40.22 | 40.38 | - | -2.60% | 538,155 |
| Sep 5, 2025 | 42.42 | 42.74 | 41.10 | 41.46 | - | -2.26% | 836,868 |
| Sep 4, 2025 | 40.82 | 42.94 | 40.82 | 42.42 | - | 3.92% | 1,237,503 |
| Sep 3, 2025 | 41.06 | 41.30 | 39.98 | 40.82 | - | -1.02% | 742,484 |
| Sep 2, 2025 | 42.20 | 42.46 | 39.36 | 41.24 | - | -3.37% | 1,123,954 |
| Sep 1, 2025 | 40.96 | 43.50 | 40.96 | 42.68 | - | 4.25% | 1,572,342 |
| Aug 29, 2025 | 41.72 | 42.06 | 40.90 | 40.94 | - | -1.87% | 522,833 |
| Aug 28, 2025 | 41.46 | 42.92 | 41.42 | 41.72 | - | 1.61% | 1,239,702 |
| Aug 27, 2025 | 42.40 | 42.80 | 41.04 | 41.06 | - | -3.16% | 761,320 |
| Aug 26, 2025 | 43.26 | 43.32 | 42.22 | 42.40 | - | -1.99% | 611,375 |
| Aug 25, 2025 | 42.80 | 43.90 | 42.80 | 43.26 | - | 3.15% | 1,266,501 |
| Aug 22, 2025 | 41.76 | 42.20 | 40.76 | 41.94 | - | 1.26% | 1,176,171 |
| Aug 21, 2025 | 41.30 | 41.90 | 41.10 | 41.42 | - | 0.78% | 1,004,944 |
| Aug 20, 2025 | 40.24 | 41.16 | 40.06 | 41.10 | - | 2.24% | 977,949 |
| Aug 19, 2025 | 40.38 | 41.04 | 40.02 | 40.20 | - | -0.45% | 580,568 |
| Aug 18, 2025 | 39.98 | 40.74 | 39.50 | 40.38 | - | 2.18% | 788,801 |
| Aug 15, 2025 | 38.62 | 39.76 | 38.62 | 39.52 | - | 2.38% | 591,083 |
| Aug 14, 2025 | 39.16 | 39.36 | 38.60 | 38.60 | - | -1.38% | 498,366 |
| Aug 13, 2025 | 40.36 | 40.36 | 39.14 | 39.14 | - | -2.05% | 646,748 |
| Aug 12, 2025 | 40.76 | 40.78 | 39.84 | 39.96 | - | -1.58% | 641,275 |
| Aug 11, 2025 | 40.80 | 41.58 | 40.46 | 40.60 | - | 1.35% | 1,291,417 |
| Aug 8, 2025 | 41.26 | 41.26 | 40.06 | 40.06 | - | -1.86% | 734,526 |
| Aug 7, 2025 | 39.92 | 41.46 | 39.92 | 40.82 | - | 2.25% | 1,686,477 |
| Aug 6, 2025 | 40.80 | 40.84 | 39.70 | 39.92 | - | -1.04% | 942,771 |
| Aug 5, 2025 | 39.90 | 40.60 | 39.90 | 40.34 | - | 1.20% | 810,188 |
| Aug 4, 2025 | 39.60 | 40.44 | 39.18 | 39.86 | - | 1.68% | 1,032,753 |
| Aug 1, 2025 | 39.26 | 39.64 | 39.00 | 39.20 | - | -0.15% | 465,253 |
| Jul 31, 2025 | 39.08 | 39.60 | 38.94 | 39.26 | - | 1.13% | 405,728 |
| Jul 30, 2025 | 39.18 | 39.44 | 38.70 | 38.82 | - | -0.92% | 514,123 |
| Jul 29, 2025 | 39.32 | 39.66 | 39.12 | 39.18 | - | -0.25% | 501,649 |
| Jul 28, 2025 | 39.40 | 40.02 | 39.24 | 39.28 | - | 0.20% | 431,539 |
| Jul 25, 2025 | 40.26 | 40.48 | 39.00 | 39.20 | - | -2.63% | 657,022 |
| Jul 24, 2025 | 40.16 | 40.84 | 40.16 | 40.26 | - | 0.50% | 416,452 |
| Jul 23, 2025 | 40.72 | 41.00 | 40.04 | 40.06 | - | -1.62% | 527,362 |
| Jul 22, 2025 | 40.96 | 41.10 | 40.50 | 40.72 | - | -0.59% | 520,464 |
| Jul 21, 2025 | 40.88 | 41.16 | 40.68 | 40.96 | - | 0.49% | 709,767 |
| Jul 18, 2025 | 40.12 | 41.66 | 39.74 | 40.76 | - | 1.54% | 887,846 |
| Jul 17, 2025 | 39.98 | 40.54 | 39.86 | 40.14 | - | 0.70% | 460,910 |
| Jul 16, 2025 | 41.22 | 42.06 | 39.52 | 39.86 | - | -3.25% | 860,617 |
| Jul 14, 2025 | 42.02 | 43.04 | 41.00 | 41.20 | - | 0.83% | 1,126,180 |
| Jul 11, 2025 | 40.14 | 42.00 | 40.14 | 40.86 | - | 1.90% | 1,109,027 |
| Jul 10, 2025 | 41.24 | 41.34 | 40.10 | 40.10 | - | -0.25% | 671,388 |
| Jul 9, 2025 | 39.14 | 40.86 | 38.52 | 40.20 | - | 2.81% | 1,055,655 |