Panelsan Cati Cephe Sistemleri Sanayi Ve Ticaret A.S. (IST:PNLSN)
Turkey · Delayed Price · Currency is TRY 39.22
+0.08 (0.20%)
Last updated: Aug 14, 2025
IST:PNLSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.20 | 39.36 | 39.00 | 39.10 | - | -0.10% | 186,861 |
| 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 |
| Jul 8, 2025 | 39.48 | 39.96 | 39.02 | 39.10 | - | -0.96% | 404,670 |
| Jul 7, 2025 | 39.22 | 39.74 | 38.80 | 39.48 | - | 0.71% | 578,978 |
| Jul 4, 2025 | 39.60 | 39.86 | 39.04 | 39.20 | - | -1.01% | 562,639 |
| Jul 3, 2025 | 39.68 | 40.46 | 39.26 | 39.60 | - | -0.20% | 857,328 |
| Jul 2, 2025 | 38.94 | 41.56 | 38.90 | 39.68 | - | 2.01% | 1,951,324 |
| Jul 1, 2025 | 39.10 | 39.60 | 38.60 | 38.90 | - | -0.41% | 1,003,357 |
| Jun 30, 2025 | 39.48 | 39.86 | 39.00 | 39.06 | - | 0.05% | 1,228,892 |
| Jun 27, 2025 | 38.78 | 39.40 | 38.08 | 39.04 | - | 0.93% | 1,979,547 |
| Jun 26, 2025 | 39.40 | 39.50 | 38.00 | 38.68 | - | -1.07% | 1,363,632 |
| Jun 25, 2025 | 37.10 | 40.18 | 37.10 | 39.10 | - | 5.96% | 3,716,285 |
| Jun 24, 2025 | 36.48 | 37.96 | 35.70 | 36.90 | - | 5.43% | 2,371,584 |
| Jun 23, 2025 | 34.86 | 35.70 | 34.64 | 35.00 | - | -2.40% | 796,884 |
| Jun 20, 2025 | 35.00 | 36.58 | 35.00 | 35.86 | - | 3.34% | 1,383,961 |
| Jun 19, 2025 | 34.74 | 37.08 | 34.32 | 34.70 | - | -0.06% | 2,135,651 |
| Jun 18, 2025 | 35.14 | 35.38 | 33.66 | 34.72 | - | -1.08% | 990,210 |
| Jun 17, 2025 | 36.58 | 37.20 | 34.96 | 35.10 | - | -4.05% | 931,164 |
| Jun 16, 2025 | 37.60 | 38.00 | 36.42 | 36.58 | - | -2.71% | 1,507,634 |
| Jun 13, 2025 | 35.54 | 37.90 | 34.50 | 37.60 | - | 2.40% | 1,572,208 |
| Jun 12, 2025 | 36.94 | 37.92 | 35.80 | 36.72 | - | -1.08% | 1,453,864 |
| Jun 11, 2025 | 36.54 | 37.90 | 36.54 | 37.12 | - | 1.64% | 1,560,556 |
| Jun 10, 2025 | 36.90 | 38.68 | 35.80 | 36.52 | - | -0.98% | 2,717,138 |
| Jun 5, 2025 | 37.50 | 38.44 | 36.24 | 36.88 | - | 3.25% | 2,771,589 |
| Jun 4, 2025 | 32.48 | 35.72 | 31.90 | 35.72 | - | 9.98% | 3,186,655 |
| Jun 3, 2025 | 30.90 | 33.26 | 30.74 | 32.48 | - | 7.41% | 5,391,057 |