Penta Teknoloji Urunleri Dagitim Ticaret AS PENTA
BIST · Türkiye · Distribution Services
₺10.12+0.49 (+5.09%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺10.12 | +5.09% | ₺9.64 | ₺10.15 | ₺9.64 | 1.87M |
| 2026-09-30 | ₺9.63 | -1.03% | ₺9.71 | ₺9.80 | ₺9.40 | 1.76M |
| 2026-09-29 | ₺9.73 | +0.41% | ₺9.69 | ₺9.74 | ₺9.59 | 1.47M |
| 2026-09-28 | ₺9.69 | -5.46% | ₺10.25 | ₺10.25 | ₺9.53 | 2.24M |
| 2026-09-25 | ₺10.25 | +0.20% | ₺10.23 | ₺10.41 | ₺10.17 | 1.03M |
| 2026-09-24 | ₺10.23 | -3.31% | ₺10.58 | ₺10.66 | ₺10.17 | 1.72M |
| 2026-09-23 | ₺10.58 | -1.49% | ₺10.75 | ₺11.03 | ₺10.58 | 1.52M |
| 2026-09-22 | ₺10.74 | -0.09% | ₺10.75 | ₺10.95 | ₺10.65 | 1.46M |
| 2026-09-21 | ₺10.75 | +0.94% | ₺10.40 | ₺10.82 | ₺10.16 | 2.90M |
| 2026-09-18 | ₺10.65 | -9.97% | ₺11.82 | ₺11.82 | ₺10.65 | 4.15M |
| 2026-09-17 | ₺11.83 | -3.74% | ₺12.30 | ₺12.41 | ₺11.69 | 2.64M |
| 2026-09-16 | ₺12.29 | -3.61% | ₺12.82 | ₺12.82 | ₺12.09 | 2.30M |
| 2026-09-15 | ₺12.75 | -0.23% | ₺12.77 | ₺13.12 | ₺12.69 | 2.19M |
| 2026-09-14 | ₺12.78 | -2.14% | ₺13.01 | ₺13.01 | ₺12.75 | 1.12M |
| 2026-09-11 | ₺13.06 | -0.31% | ₺13.12 | ₺13.18 | ₺12.96 | 1.08M |
| 2026-09-10 | ₺13.10 | -1.36% | ₺13.43 | ₺13.43 | ₺13.01 | 1.44M |
| 2026-09-09 | ₺13.28 | 0.00% | ₺13.28 | ₺13.42 | ₺13.21 | 1.23M |
| 2026-09-08 | ₺13.28 | +1.22% | ₺13.16 | ₺13.30 | ₺13.00 | 1.69M |
| 2026-09-07 | ₺13.12 | +1.71% | ₺12.97 | ₺13.19 | ₺12.93 | 1.10M |
| 2026-09-04 | ₺12.90 | -0.31% | ₺12.94 | ₺12.97 | ₺12.75 | 1.29M |
| 2026-09-03 | ₺12.94 | -2.34% | ₺13.25 | ₺13.35 | ₺12.92 | 1.12M |
| 2026-09-02 | ₺13.25 | +1.84% | ₺13.04 | ₺13.32 | ₺12.87 | 1.79M |
| 2026-09-01 | ₺13.01 | -1.44% | ₺13.20 | ₺13.31 | ₺12.89 | 1.86M |
| 2026-08-31 | ₺13.20 | -2.80% | ₺13.54 | ₺13.54 | ₺13.09 | 1.64M |
| 2026-08-28 | ₺13.58 | -1.31% | ₺13.78 | ₺13.80 | ₺13.48 | 1.74M |
| 2026-08-27 | ₺13.76 | +3.54% | ₺13.31 | ₺14.25 | ₺13.31 | 5.97M |
| 2026-08-26 | ₺13.29 | +0.45% | ₺13.23 | ₺13.39 | ₺13.20 | 979.16K |
| 2026-08-25 | ₺13.23 | -0.82% | ₺13.34 | ₺13.47 | ₺13.17 | 787.72K |
| 2026-08-24 | ₺13.34 | +0.30% | ₺13.40 | ₺13.59 | ₺13.34 | 1.48M |
| 2026-08-21 | ₺13.30 | +0.76% | ₺13.70 | ₺13.70 | ₺13.21 | 2.26M |
| 2026-08-20 | ₺13.20 | +0.99% | ₺13.07 | ₺13.21 | ₺12.99 | 1.83M |
| 2026-08-19 | ₺13.07 | +0.31% | ₺13.11 | ₺13.16 | ₺12.73 | 1.89M |
| 2026-08-18 | ₺13.03 | +0.54% | ₺13.06 | ₺13.15 | ₺12.94 | 1.49M |
| 2026-08-17 | ₺12.96 | -2.04% | ₺12.87 | ₺13.23 | ₺12.87 | 1.61M |
| 2026-08-14 | ₺13.23 | -0.53% | ₺13.44 | ₺13.47 | ₺13.20 | 1.47M |
| 2026-08-13 | ₺13.30 | +0.53% | ₺13.23 | ₺13.66 | ₺13.23 | 2.22M |
| 2026-08-12 | ₺13.23 | -2.00% | ₺13.51 | ₺13.51 | ₺13.19 | 2.67M |
| 2026-08-11 | ₺13.50 | -1.53% | ₺13.71 | ₺13.71 | ₺13.41 | 1.58M |
| 2026-08-10 | ₺13.71 | +0.22% | ₺13.66 | ₺13.85 | ₺13.57 | 1.42M |
| 2026-08-07 | ₺13.68 | +2.17% | ₺13.35 | ₺13.69 | ₺13.35 | 1.15M |
| 2026-08-06 | ₺13.39 | -0.07% | ₺13.61 | ₺13.61 | ₺13.30 | 1.07M |
| 2026-08-05 | ₺13.40 | -0.74% | ₺13.52 | ₺13.61 | ₺13.36 | 1.29M |
| 2026-08-04 | ₺13.50 | +2.12% | ₺13.22 | ₺13.57 | ₺13.16 | 2.66M |
| 2026-08-03 | ₺13.22 | +3.12% | ₺12.88 | ₺13.32 | ₺12.88 | 1.28M |
| 2026-07-31 | ₺12.82 | -1.00% | ₺12.97 | ₺13.10 | ₺12.59 | 1.44M |
| 2026-07-30 | ₺12.95 | +0.39% | ₺12.89 | ₺13.22 | ₺12.86 | 1.24M |
| 2026-07-29 | ₺12.90 | -0.62% | ₺13.05 | ₺13.11 | ₺12.80 | 1.02M |
| 2026-07-28 | ₺12.98 | -1.82% | ₺13.10 | ₺13.28 | ₺12.96 | 996.32K |
| 2026-07-27 | ₺13.22 | -2.72% | ₺14.00 | ₺14.05 | ₺13.20 | 1.62M |
| 2026-07-24 | ₺13.59 | +0.59% | ₺13.52 | ₺13.71 | ₺13.40 | 1.14M |
| 2026-07-23 | ₺13.51 | -0.22% | ₺13.53 | ₺13.70 | ₺13.38 | 1.14M |
| 2026-07-22 | ₺13.54 | +0.67% | ₺13.45 | ₺13.63 | ₺13.38 | 1.44M |
| 2026-07-21 | ₺13.45 | +0.60% | ₺13.48 | ₺13.77 | ₺13.31 | 2.42M |
| 2026-07-20 | ₺13.37 | +0.75% | ₺13.30 | ₺13.49 | ₺13.29 | 865.40K |
| 2026-07-17 | ₺13.27 | -1.70% | ₺13.51 | ₺13.55 | ₺13.20 | 921.64K |
| 2026-07-16 | ₺13.50 | +2.51% | ₺13.20 | ₺13.50 | ₺13.19 | 1.04M |
| 2026-07-14 | ₺13.17 | -0.98% | ₺13.29 | ₺13.30 | ₺13.17 | 817.09K |
| 2026-07-13 | ₺13.30 | -0.23% | ₺13.33 | ₺13.44 | ₺13.14 | 1.64M |
| 2026-07-10 | ₺13.33 | +1.37% | ₺13.22 | ₺13.44 | ₺13.20 | 1.29M |
| 2026-07-09 | ₺13.15 | -0.30% | ₺13.21 | ₺13.33 | ₺13.06 | 1.09M |
| 2026-07-08 | ₺13.19 | -1.12% | ₺13.34 | ₺13.41 | ₺13.15 | 1.45M |
| 2026-07-07 | ₺13.34 | -0.97% | ₺13.46 | ₺13.65 | ₺13.30 | 2.04M |
| 2026-07-06 | ₺13.47 | -1.68% | ₺13.71 | ₺13.90 | ₺13.47 | 2.45M |
| 2026-07-03 | ₺13.70 | -0.65% | ₺13.81 | ₺13.90 | ₺13.65 | 1.58M |
| 2026-07-02 | ₺13.79 | +1.70% | ₺13.60 | ₺13.99 | ₺13.58 | 2.45M |
| 2026-07-01 | ₺13.56 | -0.44% | ₺13.93 | ₺13.93 | ₺13.52 | 2.43M |
| 2026-06-30 | ₺13.62 | +0.07% | ₺13.65 | ₺13.77 | ₺13.54 | 1.57M |
| 2026-06-29 | ₺13.61 | -1.31% | ₺13.82 | ₺13.94 | ₺13.59 | 1.39M |
| 2026-06-26 | ₺13.79 | -1.01% | ₺13.98 | ₺14.05 | ₺13.75 | 1.25M |
| 2026-06-25 | ₺13.93 | -1.00% | ₺14.29 | ₺14.32 | ₺13.86 | 2.09M |
| 2026-06-24 | ₺14.07 | -2.16% | ₺14.46 | ₺14.48 | ₺14.05 | 2.19M |
| 2026-06-23 | ₺14.38 | -0.90% | ₺14.30 | ₺14.58 | ₺14.24 | 1.74M |
| 2026-06-22 | ₺14.51 | +0.76% | ₺14.43 | ₺14.78 | ₺14.43 | 1.46M |
| 2026-06-19 | ₺14.40 | -3.49% | ₺14.81 | ₺15.11 | ₺14.40 | 2.29M |
| 2026-06-18 | ₺14.92 | +1.29% | ₺14.80 | ₺15.06 | ₺14.71 | 1.66M |
| 2026-06-17 | ₺14.73 | -2.51% | ₺15.04 | ₺15.25 | ₺14.69 | 1.72M |
| 2026-06-16 | ₺15.11 | -0.53% | ₺15.20 | ₺15.25 | ₺14.92 | 2.11M |
| 2026-06-15 | ₺15.19 | +0.86% | ₺15.44 | ₺15.55 | ₺15.15 | 3.03M |
| 2026-06-12 | ₺15.06 | +5.17% | ₺14.60 | ₺15.16 | ₺14.46 | 4.35M |
| 2026-06-11 | ₺14.32 | -1.92% | ₺14.67 | ₺14.83 | ₺14.13 | 3.75M |
| 2026-06-10 | ₺14.60 | -1.55% | ₺14.80 | ₺14.87 | ₺14.43 | 2.84M |
| 2026-06-09 | ₺14.83 | -4.14% | ₺15.48 | ₺15.58 | ₺14.80 | 3.26M |
| 2026-06-08 | ₺15.47 | -2.58% | ₺15.85 | ₺15.85 | ₺15.21 | 3.37M |
| 2026-06-05 | ₺15.88 | -1.06% | ₺16.05 | ₺16.27 | ₺15.75 | 3.07M |
| 2026-06-04 | ₺16.05 | -1.11% | ₺16.28 | ₺16.67 | ₺15.90 | 4.28M |
| 2026-06-03 | ₺16.23 | -4.02% | ₺16.97 | ₺17.19 | ₺16.23 | 5.37M |
| 2026-06-02 | ₺16.91 | +2.30% | ₺16.60 | ₺17.23 | ₺16.44 | 7.21M |
| 2026-06-01 | ₺16.53 | +4.22% | ₺16.00 | ₺17.08 | ₺15.98 | 8.66M |
| 2026-05-29 | ₺15.86 | 0.00% | ₺15.86 | ₺15.86 | ₺15.86 | 0 |
| 2026-05-28 | ₺15.86 | 0.00% | ₺15.86 | ₺15.86 | ₺15.86 | 0 |