Istanbul - Delayed Quote TRY

Panelsan Cati Cephe Sistemleri Sanayi Ve Ticaret A.S. (PNLSN.IS)

Compare
38.88 +0.54 (+1.41%)
As of 4:09 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 38.68 39.62 38.20 38.88 38.88 330,181
Oct 21, 2024 38.06 38.94 37.70 37.70 37.70 284,795
Oct 18, 2024 39.50 39.92 38.00 38.06 38.06 296,304
Oct 17, 2024 37.54 39.64 37.54 39.26 39.26 342,658
Oct 16, 2024 37.48 38.58 36.62 37.54 37.54 142,806
Oct 15, 2024 35.82 37.70 35.82 37.54 37.54 255,506
Oct 14, 2024 37.22 37.22 35.46 35.82 35.82 270,637
Oct 11, 2024 38.30 38.52 37.02 37.22 37.22 214,116
Oct 10, 2024 38.78 39.64 38.22 38.30 38.30 269,733
Oct 9, 2024 38.70 39.04 37.60 38.24 38.24 257,311
Oct 8, 2024 38.90 40.30 37.52 38.68 38.68 374,127
Oct 7, 2024 38.88 39.72 38.60 38.90 38.90 526,724
Oct 4, 2024 41.48 41.54 38.28 38.88 38.88 1,116,986
Oct 3, 2024 40.10 42.00 39.70 41.48 41.48 282,164
Oct 2, 2024 40.50 41.30 39.68 40.00 40.00 423,126
Oct 1, 2024 43.96 44.02 40.26 40.50 40.50 870,045
Sep 30, 2024 44.80 45.22 43.78 43.96 43.96 174,884
Sep 27, 2024 44.00 44.84 43.50 44.80 44.80 224,440
Sep 26, 2024 44.66 45.14 43.50 44.02 44.02 246,197
Sep 25, 2024 46.60 46.78 44.46 44.46 44.46 622,609
Sep 24, 2024 48.00 48.54 46.34 46.48 46.48 514,288
Sep 23, 2024 50.50 51.00 47.72 47.88 47.88 443,620
Sep 20, 2024 51.00 51.30 49.78 50.20 50.20 189,103
Sep 19, 2024 50.95 52.00 50.60 51.00 51.00 304,672
Sep 18, 2024 51.40 52.30 50.35 51.15 51.15 262,817
Sep 17, 2024 51.20 52.20 50.85 51.40 51.40 288,011
Sep 16, 2024 54.95 55.60 51.15 51.15 51.15 1,028,400
Sep 13, 2024 47.48 52.10 47.42 52.10 52.10 517,773
Sep 12, 2024 48.80 48.80 46.56 47.40 47.40 171,711
Sep 11, 2024 50.10 51.00 48.20 48.28 48.28 246,807
Sep 10, 2024 50.25 50.75 49.00 50.20 50.20 233,332
Sep 9, 2024 50.50 51.85 50.25 50.25 50.25 200,534
Sep 6, 2024 50.40 52.40 49.66 50.75 50.75 338,607
Sep 5, 2024 49.92 51.15 49.92 50.40 50.40 287,446
Sep 4, 2024 51.65 51.70 49.20 49.66 49.66 985,074
Sep 3, 2024 52.25 53.50 51.40 51.50 51.50 345,438
Sep 2, 2024 53.05 53.05 51.35 52.25 52.25 364,087
Aug 29, 2024 53.15 56.20 51.10 51.75 51.75 1,171,094
Aug 28, 2024 52.05 54.00 52.05 53.15 53.15 198,631
Aug 27, 2024 51.50 53.95 51.00 52.05 52.05 724,694
Aug 26, 2024 53.80 54.45 51.50 51.50 51.50 181,021
Aug 23, 2024 55.20 55.65 53.60 53.70 53.70 113,810
Aug 22, 2024 55.70 56.65 54.95 55.00 55.00 94,984
Aug 21, 2024 56.35 57.00 55.70 55.70 55.70 93,916
Aug 20, 2024 57.65 57.95 55.70 56.55 56.55 151,996
Aug 19, 2024 57.15 57.75 56.55 57.65 57.65 152,900
Aug 16, 2024 58.40 58.75 56.90 56.90 56.90 103,996
Aug 15, 2024 56.35 58.40 55.95 58.40 58.40 182,443
Aug 14, 2024 57.30 57.80 56.50 56.65 56.65 145,385
Aug 13, 2024 58.15 58.90 56.75 57.30 57.30 164,201
Aug 12, 2024 59.95 60.25 57.95 58.15 58.15 110,498
Aug 9, 2024 61.65 62.00 59.35 59.45 59.45 232,405
Aug 8, 2024 61.50 62.30 60.60 61.30 61.30 150,069
Aug 7, 2024 59.00 61.95 58.20 61.95 61.95 214,715
Aug 6, 2024 57.00 59.90 57.00 59.00 59.00 463,136
Aug 5, 2024 59.00 59.00 55.50 56.40 56.40 292,545
Aug 2, 2024 62.20 63.45 60.85 61.25 61.25 236,121
Aug 1, 2024 61.20 64.00 61.20 62.80 62.80 352,407
Jul 31, 2024 62.15 62.95 60.95 60.95 60.95 218,720
Jul 30, 2024 61.90 62.75 61.50 62.00 62.00 193,796
Jul 29, 2024 61.95 62.55 60.20 61.90 61.90 222,335
Jul 26, 2024 62.85 62.85 61.50 62.00 62.00 149,487
Jul 25, 2024 62.35 63.00 60.90 63.00 63.00 157,122
Jul 24, 2024 61.90 63.45 61.35 62.35 62.35 275,996
Jul 23, 2024 61.20 62.35 60.50 61.90 61.90 210,927
Jul 22, 2024 64.00 64.90 61.20 61.20 61.20 309,442
Jul 19, 2024 62.65 63.95 61.00 63.50 63.50 324,346
Jul 18, 2024 0.77 Dividend
Jul 18, 2024 63.65 64.35 62.40 62.55 62.55 298,274
Jul 17, 2024 60.90 65.10 60.90 63.55 62.78 642,758
Jul 16, 2024 61.80 62.85 60.35 60.90 60.16 239,508
Jul 12, 2024 62.45 62.65 60.95 61.85 61.10 193,007
Jul 11, 2024 61.15 62.50 61.15 62.00 61.25 185,012
Jul 10, 2024 60.90 61.70 59.95 61.10 60.36 153,254
Jul 9, 2024 60.75 62.15 60.40 61.05 60.31 225,631
Jul 8, 2024 59.75 61.50 59.75 60.75 60.01 251,239
Jul 5, 2024 60.30 60.40 59.35 59.70 58.97 211,686
Jul 4, 2024 60.40 60.80 59.10 60.30 59.57 328,690
Jul 3, 2024 61.30 64.25 60.35 60.40 59.66 633,151
Jul 2, 2024 61.30 62.05 60.30 61.15 60.41 294,622
Jul 1, 2024 62.95 63.45 60.30 61.30 60.55 320,619
Jun 28, 2024 64.80 67.00 62.30 62.95 62.18 343,756
Jun 27, 2024 63.00 65.35 61.70 64.75 63.96 1,674,897
Jun 26, 2024 65.50 65.85 63.05 63.05 62.28 267,693
Jun 25, 2024 65.90 66.90 65.45 65.75 64.95 201,271
Jun 24, 2024 68.95 69.85 65.85 65.90 65.10 297,614
Jun 21, 2024 69.25 70.00 68.80 68.95 68.11 223,037
Jun 20, 2024 67.95 74.45 67.80 69.00 68.16 413,039
Jun 14, 2024 68.25 69.60 67.60 67.70 66.88 389,153
Jun 13, 2024 73.15 73.85 67.45 68.25 67.42 695,274
Jun 12, 2024 74.45 77.00 73.05 73.05 72.16 730,144
Jun 11, 2024 78.50 80.15 78.50 80.05 79.08 208,039
Jun 10, 2024 80.15 80.40 77.75 80.05 79.08 280,538
Jun 7, 2024 83.50 83.50 80.75 81.30 80.31 210,213
Jun 6, 2024 83.00 84.00 82.05 83.50 82.48 246,609
Jun 5, 2024 82.50 83.50 80.05 83.50 82.48 260,859
Jun 4, 2024 82.20 82.90 80.55 82.90 81.89 292,770
Jun 3, 2024 84.20 84.20 82.10 82.25 81.25 187,169
May 31, 2024 84.70 86.65 83.05 84.20 83.17 498,809
May 30, 2024 81.55 85.80 79.80 84.00 82.98 525,435
May 29, 2024 82.20 82.20 78.10 82.00 81.00 433,529
May 28, 2024 82.70 82.90 79.85 82.55 81.54 490,595
May 27, 2024 82.15 82.90 81.15 82.70 81.69 405,818
May 24, 2024 82.20 84.45 81.20 82.30 81.30 320,757
May 23, 2024 83.10 84.20 82.00 82.20 81.20 319,443
May 22, 2024 83.60 84.85 82.90 83.30 82.29 277,701
May 21, 2024 85.50 85.90 82.35 83.60 82.58 517,954
May 20, 2024 82.85 89.95 81.90 85.50 84.46 1,321,405
May 17, 2024 82.30 83.85 81.65 82.85 81.84 410,177
May 16, 2024 82.85 83.60 81.00 82.30 81.30 381,758
May 15, 2024 84.30 85.80 82.00 82.85 81.84 479,096
May 14, 2024 86.55 87.55 83.65 83.95 82.93 995,772
May 13, 2024 89.00 93.25 88.30 88.50 87.42 2,080,114
May 10, 2024 83.90 86.50 81.65 86.50 85.45 1,018,639
May 9, 2024 83.30 86.00 81.50 83.90 82.88 666,246
May 8, 2024 83.80 84.60 81.30 81.30 80.31 275,618
May 7, 2024 82.00 84.65 82.00 83.70 82.68 345,906
May 6, 2024 81.35 85.65 80.90 81.80 80.80 505,392
May 3, 2024 81.65 82.80 81.00 81.25 80.26 312,993
May 2, 2024 80.50 82.70 80.50 81.50 80.51 284,234
Apr 30, 2024 81.10 82.20 79.85 80.50 79.52 315,610
Apr 29, 2024 84.00 84.15 80.60 81.10 80.11 380,704
Apr 26, 2024 85.50 85.90 83.35 83.45 82.43 398,044
Apr 25, 2024 88.55 88.85 85.50 85.50 84.46 353,148
Apr 24, 2024 88.00 89.10 84.60 88.55 87.47 877,478
Apr 22, 2024 87.75 90.75 85.80 88.00 86.93 836,288
Apr 19, 2024 86.65 89.25 84.05 87.40 86.34 366,719
Apr 18, 2024 87.65 89.10 84.90 86.90 85.84 343,860
Apr 17, 2024 87.60 92.00 87.05 87.60 86.53 735,756
Apr 16, 2024 86.95 86.95 82.05 86.50 85.45 591,109
Apr 15, 2024 85.85 87.50 84.05 87.00 85.94 492,077
Apr 8, 2024 81.40 88.75 80.10 88.70 87.62 1,561,164
Apr 5, 2024 78.30 81.65 78.25 80.70 79.72 319,249
Apr 4, 2024 82.05 83.20 78.30 78.30 77.35 509,191
Apr 3, 2024 87.95 88.00 81.50 81.80 80.80 547,787
Apr 2, 2024 83.90 89.00 81.00 86.85 85.79 709,553
Apr 1, 2024 87.20 90.25 80.90 83.85 82.83 428,170
Mar 29, 2024 80.85 88.15 80.70 87.20 86.14 539,918
Mar 28, 2024 81.30 83.30 80.70 81.25 80.26 350,603
Mar 27, 2024 83.30 83.35 79.30 81.25 80.26 305,632
Mar 26, 2024 85.30 85.95 80.40 83.40 82.38 451,260
Mar 25, 2024 88.30 90.00 84.25 85.95 84.90 519,949
Mar 22, 2024 91.15 93.15 87.40 88.15 87.08 540,357
Mar 21, 2024 92.80 93.60 88.20 91.40 90.29 910,730
Mar 20, 2024 87.60 93.15 87.20 88.80 87.72 785,728
Mar 19, 2024 84.75 92.85 83.85 87.60 86.53 861,492
Mar 18, 2024 91.60 92.05 83.55 84.70 83.67 558,633
Mar 15, 2024 91.05 95.20 89.40 91.60 90.48 825,218
Mar 14, 2024 96.00 96.75 90.75 91.05 89.94 964,043
Mar 13, 2024 94.40 100.90 93.50 96.50 95.33 1,288,597
Mar 12, 2024 103.40 104.40 92.75 93.50 92.36 1,208,294
Mar 11, 2024 94.25 102.30 91.30 102.30 101.05 1,385,934
Mar 8, 2024 92.30 95.85 90.30 93.00 91.87 1,104,630
Mar 7, 2024 89.70 92.50 88.45 91.70 90.58 738,035
Mar 6, 2024 91.75 92.50 86.45 88.50 87.42 1,325,776
Mar 5, 2024 92.00 94.00 89.20 92.50 91.37 928,859
Mar 4, 2024 90.90 96.30 88.00 92.00 90.88 1,355,907
Mar 1, 2024 92.75 92.75 88.20 89.15 88.06 1,526,150
Feb 29, 2024 93.00 97.00 90.55 93.00 91.87 2,951,033
Feb 28, 2024 81.85 90.00 79.55 90.00 88.90 2,320,762
Feb 27, 2024 87.95 89.30 81.60 81.85 80.85 1,579,401
Feb 26, 2024 80.20 84.80 80.20 84.35 83.32 1,749,031
Feb 23, 2024 82.95 85.80 79.85 80.15 79.17 1,612,565
Feb 22, 2024 80.70 83.20 78.80 82.50 81.50 1,140,552
Feb 21, 2024 81.90 84.05 79.60 80.60 79.62 1,524,992
Feb 20, 2024 76.50 82.90 76.50 81.20 80.21 2,912,036
Feb 19, 2024 80.00 81.65 76.50 76.50 75.57 1,382,572
Feb 16, 2024 78.10 80.05 76.70 79.50 78.53 1,559,306
Feb 15, 2024 77.10 78.60 76.65 76.85 75.91 1,213,147
Feb 14, 2024 74.95 77.85 72.25 77.00 76.06 1,015,379
Feb 13, 2024 77.05 80.60 74.60 75.00 74.09 1,730,530
Feb 12, 2024 79.00 79.55 76.40 77.00 76.06 1,767,439
Feb 9, 2024 78.50 78.60 75.15 77.30 76.36 1,038,093
Feb 8, 2024 75.85 78.55 74.95 77.90 76.95 1,186,416
Feb 7, 2024 79.75 79.80 75.80 75.80 74.88 1,321,831
Feb 6, 2024 78.00 81.20 76.25 78.60 77.64 2,034,830
Feb 5, 2024 78.20 80.60 76.70 77.45 76.51 1,592,846
Feb 2, 2024 80.20 84.50 78.00 78.20 77.25 1,770,592
Feb 1, 2024 84.80 87.10 79.90 80.15 79.17 2,712,615
Jan 31, 2024 78.00 83.60 77.20 83.60 82.58 3,525,267
Jan 30, 2024 69.50 76.00 68.65 76.00 75.07 2,078,811
Jan 29, 2024 72.70 73.30 69.10 69.10 68.26 1,277,866
Jan 26, 2024 72.40 73.55 70.80 72.70 71.81 1,237,392
Jan 25, 2024 71.80 74.50 70.30 72.50 71.62 1,893,654
Jan 24, 2024 69.00 73.60 68.50 71.45 70.58 3,418,101
Jan 23, 2024 61.80 67.65 61.35 67.65 66.83 4,823,365
Jan 22, 2024 59.30 62.15 58.30 61.50 60.75 863,833
Jan 19, 2024 58.90 59.95 58.20 59.35 58.63 538,397
Jan 18, 2024 59.90 61.20 58.55 58.55 57.84 740,015
Jan 17, 2024 62.90 62.90 60.00 60.00 59.27 1,056,877
Jan 16, 2024 59.50 64.30 58.85 62.90 62.13 2,150,064
Jan 15, 2024 59.40 61.55 59.25 59.50 58.78 732,527
Jan 12, 2024 58.50 59.60 57.20 59.40 58.68 488,558
Jan 11, 2024 58.95 60.95 58.15 58.65 57.94 842,912
Jan 10, 2024 57.60 59.45 57.15 58.00 57.29 540,246
Jan 9, 2024 59.75 59.80 57.00 57.60 56.90 502,947
Jan 8, 2024 60.85 61.15 58.40 59.30 58.58 1,506,485
Jan 5, 2024 55.55 60.35 54.35 60.35 59.62 1,411,828
Jan 4, 2024 55.15 55.50 53.35 54.90 54.23 530,235
Jan 3, 2024 57.60 57.85 54.25 55.15 54.48 613,790
Jan 2, 2024 57.45 58.40 56.60 57.35 56.65 536,980
Dec 29, 2023 56.35 57.50 55.40 56.40 55.71 485,554
Dec 28, 2023 55.60 57.80 55.50 56.35 55.66 422,892
Dec 27, 2023 53.80 55.60 52.70 55.60 54.92 564,613
Dec 26, 2023 52.10 54.10 50.15 53.90 53.24 530,109
Dec 25, 2023 53.10 53.10 49.04 52.10 51.47 640,699
Dec 22, 2023 54.40 55.35 53.00 53.70 53.05 467,392
Dec 21, 2023 53.65 55.75 53.00 54.35 53.69 444,569
Dec 20, 2023 55.05 56.15 53.50 53.95 53.29 413,716
Dec 19, 2023 55.35 56.00 54.10 55.05 54.38 399,327
Dec 18, 2023 57.30 58.00 54.70 55.35 54.68 491,293
Dec 15, 2023 55.50 58.55 55.15 57.30 56.60 805,560
Dec 14, 2023 55.50 56.85 54.00 55.40 54.73 538,230
Dec 13, 2023 58.05 58.45 54.50 55.15 54.48 668,323
Dec 12, 2023 58.50 58.90 56.55 58.00 57.29 920,414
Dec 11, 2023 63.00 65.40 57.70 58.90 58.18 2,020,508
Dec 8, 2023 63.50 63.50 61.05 63.00 62.23 3,009,652
Dec 7, 2023 54.85 60.30 53.05 60.30 59.57 2,875,143
Dec 6, 2023 54.65 58.70 54.00 54.85 54.18 3,772,292
Dec 5, 2023 53.85 54.80 53.05 53.40 52.75 485,394
Dec 4, 2023 53.15 54.30 52.00 53.85 53.19 539,172
Dec 1, 2023 56.15 56.15 52.95 53.25 52.60 561,728
Nov 30, 2023 54.00 54.60 52.60 54.45 53.79 546,737
Nov 29, 2023 55.50 56.40 53.50 53.90 53.24 917,707
Nov 28, 2023 57.40 57.40 54.85 55.40 54.73 766,459
Nov 27, 2023 57.80 59.00 56.60 57.10 56.40 817,365
Nov 24, 2023 57.35 58.00 54.50 57.10 56.40 880,149
Nov 23, 2023 60.55 60.95 57.65 58.15 57.44 1,015,960
Nov 22, 2023 63.50 63.85 59.15 60.50 59.76 1,033,621
Nov 21, 2023 62.00 63.90 61.50 63.45 62.68 743,584
Nov 20, 2023 62.05 63.25 61.00 61.65 60.90 571,153
Nov 17, 2023 60.20 62.75 59.55 61.60 60.85 774,173
Nov 16, 2023 58.70 62.90 58.70 60.20 59.47 1,003,251
Nov 15, 2023 60.85 60.85 58.15 58.70 57.99 505,959
Nov 14, 2023 61.00 61.20 58.50 59.80 59.07 609,731
Nov 13, 2023 57.90 62.85 57.15 60.30 59.57 1,632,869
Nov 10, 2023 57.20 58.65 56.00 57.15 56.45 442,844
Nov 9, 2023 58.85 58.85 56.00 57.00 56.31 524,854
Nov 8, 2023 60.00 61.65 58.15 58.85 58.13 801,113
Nov 7, 2023 63.55 63.55 58.25 59.65 58.92 1,606,770
Nov 6, 2023 55.00 59.20 55.00 57.80 57.10 1,013,276
Nov 3, 2023 54.80 55.20 52.60 54.20 53.54 440,447
Nov 2, 2023 55.00 56.80 54.05 54.65 53.98 604,795
Nov 1, 2023 58.00 59.15 52.50 55.00 54.33 880,518
Oct 31, 2023 62.20 62.65 56.30 57.50 56.80 2,116,005
Oct 30, 2023 55.95 58.30 55.80 58.30 57.59 696,136
Oct 27, 2023 52.05 53.70 50.50 53.00 52.35 949,240
Oct 26, 2023 51.60 52.45 49.24 51.75 51.12 888,564
Oct 25, 2023 55.40 55.80 49.90 51.35 50.72 1,113,619
Oct 24, 2023 55.20 56.15 54.20 54.90 54.23 905,873
Oct 23, 2023 53.85 56.65 52.85 55.05 54.38 938,122