PNLSN Historical data - Panelsan Cati Cephe Sistemleri Sanayi ve Ticaret AS | Makkler

PNLSN Historical data - Panelsan Cati Cephe Sistemleri Sanayi ve Ticaret AS | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺33.30	+6.25%	₺31.50	₺33.52	₺31.50	358.46K
2026-09-30	₺31.34	-1.57%	₺32.00	₺32.04	₺31.20	338.88K
2026-09-29	₺31.84	-1.61%	₺32.20	₺33.32	₺31.84	300.37K
2026-09-28	₺32.36	-3.69%	₺33.54	₺33.54	₺31.88	426.96K
2026-09-25	₺33.60	+0.24%	₺33.50	₺34.28	₺33.48	394.91K
2026-09-24	₺33.52	-1.30%	₺33.98	₺34.30	₺33.24	272.33K
2026-09-23	₺33.96	-1.39%	₺34.46	₺35.00	₺33.88	470.40K
2026-09-22	₺34.44	-0.29%	₺33.54	₺35.00	₺33.54	454.22K
2026-09-21	₺34.54	-2.70%	₺35.30	₺35.50	₺32.00	701.89K
2026-09-18	₺35.50	-3.90%	₺37.44	₺37.44	₺34.82	858.05K
2026-09-17	₺36.94	-0.59%	₺37.00	₺38.20	₺36.28	672.33K
2026-09-16	₺37.16	-2.11%	₺38.20	₺38.76	₺36.60	1.00M
2026-09-15	₺37.96	-4.14%	₺39.60	₺40.26	₺37.68	552.88K
2026-09-14	₺39.60	-3.37%	₺40.98	₺41.36	₺39.60	498.63K
2026-09-11	₺40.98	+0.39%	₺40.76	₺41.72	₺40.66	358.55K
2026-09-10	₺40.82	-1.40%	₺41.54	₺42.04	₺40.68	440.07K
2026-09-09	₺41.40	+0.49%	₺41.60	₺42.04	₺40.98	469.29K
2026-09-08	₺41.20	+2.64%	₺40.58	₺41.56	₺40.20	759.96K
2026-09-07	₺40.14	+0.85%	₺39.88	₺40.56	₺39.80	493.99K
2026-09-04	₺39.80	-0.40%	₺40.00	₺40.12	₺39.46	514.77K
2026-09-03	₺39.96	-1.38%	₺40.60	₺40.84	₺39.80	425.42K
2026-09-02	₺40.52	-0.64%	₺40.82	₺40.90	₺39.88	530.90K
2026-09-01	₺40.78	-0.63%	₺41.06	₺41.54	₺40.78	571.70K
2026-08-31	₺41.04	-4.51%	₺42.98	₺43.12	₺40.86	1.11M
2026-08-28	₺42.98	-0.23%	₺43.22	₺43.76	₺42.88	746.00K
2026-08-27	₺43.08	-1.91%	₺43.92	₺44.16	₺42.84	1.01M
2026-08-26	₺43.92	+1.20%	₺44.80	₺46.38	₺43.78	2.60M
2026-08-25	₺43.40	-6.30%	₺46.32	₺46.56	₺43.40	1.66M
2026-08-24	₺46.32	+4.94%	₺44.26	₺47.80	₺44.24	1.95M
2026-08-21	₺44.14	-1.65%	₺45.14	₺45.40	₺44.02	752.87K
2026-08-20	₺44.88	+2.89%	₺43.62	₺45.36	₺43.04	1.15M
2026-08-19	₺43.62	+3.46%	₺42.26	₺44.00	₺42.04	838.29K
2026-08-18	₺42.16	-1.77%	₺43.02	₺44.68	₺42.16	921.49K
2026-08-17	₺42.92	+2.00%	₺42.38	₺43.92	₺42.00	2.03M
2026-08-14	₺42.08	-1.68%	₺42.86	₺43.14	₺42.04	554.82K
2026-08-13	₺42.80	-1.25%	₺43.32	₺43.78	₺42.50	579.16K
2026-08-12	₺43.34	-0.37%	₺43.98	₺44.62	₺43.30	749.18K
2026-08-11	₺43.50	-5.84%	₺46.28	₺46.30	₺43.50	1.27M
2026-08-10	₺46.20	-1.62%	₺47.00	₺47.48	₺46.16	642.54K
2026-08-07	₺46.96	+1.87%	₺46.50	₺47.20	₺46.02	651.75K
2026-08-06	₺46.10	-2.54%	₺47.06	₺47.56	₺45.82	969.32K
2026-08-05	₺47.30	+0.38%	₺47.12	₺49.74	₺46.98	1.29M
2026-08-04	₺47.12	+2.12%	₺46.14	₺47.90	₺45.78	699.18K
2026-08-03	₺46.14	-1.62%	₺47.02	₺48.40	₺46.00	1.00M
2026-07-31	₺46.90	+3.67%	₺45.00	₺47.80	₺44.50	823.91K
2026-07-30	₺45.24	+0.53%	₺45.10	₺47.28	₺43.48	2.01M
2026-07-29	₺45.00	-4.09%	₺46.92	₺47.50	₺45.00	709.73K
2026-07-28	₺46.92	+1.21%	₺46.38	₺48.28	₺45.96	1.09M
2026-07-27	₺46.36	-1.19%	₺47.44	₺47.52	₺46.12	1.02M
2026-07-24	₺46.92	-1.43%	₺47.64	₺49.82	₺46.80	1.45M
2026-07-23	₺47.60	-1.12%	₺49.26	₺49.32	₺47.50	715.17K
2026-07-22	₺48.14	+2.86%	₺46.80	₺49.64	₺46.80	1.49M
2026-07-21	₺46.80	-1.68%	₺47.60	₺49.08	₺46.52	908.01K
2026-07-20	₺47.60	+2.72%	₺46.82	₺49.32	₺46.20	1.36M
2026-07-17	₺46.34	-5.08%	₺48.82	₺49.00	₺46.10	1.07M
2026-07-16	₺48.82	+4.09%	₺47.38	₺50.80	₺46.78	3.02M
2026-07-14	₺46.90	+3.08%	₺45.12	₺48.22	₺44.90	2.78M
2026-07-13	₺45.50	-6.26%	₺49.04	₺50.50	₺45.16	4.39M
2026-07-10	₺48.54	+9.97%	₺45.52	₺48.54	₺44.50	4.30M
2026-07-09	₺44.14	+9.97%	₺39.70	₺44.14	₺39.70	2.04M
2026-07-08	₺40.14	-5.11%	₺41.90	₺41.90	₺39.54	1.04M
2026-07-07	₺42.30	+0.33%	₺41.96	₺42.76	₺41.90	648.80K
2026-07-06	₺42.16	-2.77%	₺43.62	₺44.64	₺42.16	645.38K
2026-07-03	₺43.36	+1.26%	₺42.82	₺45.00	₺42.72	786.34K
2026-07-02	₺42.82	+0.90%	₺42.44	₺43.08	₺42.44	478.93K
2026-07-01	₺42.44	-0.28%	₺42.82	₺43.40	₺42.26	597.02K
2026-06-30	₺42.56	-1.48%	₺43.14	₺43.38	₺41.80	536.90K
2026-06-29	₺43.20	+0.84%	₺43.16	₺43.76	₺43.00	592.92K
2026-06-26	₺42.84	-1.43%	₺43.70	₺43.74	₺42.76	547.00K
2026-06-25	₺43.46	-2.03%	₺44.44	₺44.92	₺43.32	558.75K
2026-06-24	₺44.36	-0.31%	₺44.64	₺45.12	₺44.20	815.54K
2026-06-23	₺44.50	+0.32%	₺44.42	₺44.74	₺43.76	602.00K
2026-06-22	₺44.36	-3.36%	₺45.92	₺46.88	₺44.06	1.76M
2026-06-19	₺45.90	+0.17%	₺45.82	₺46.28	₺45.46	488.60K
2026-06-18	₺45.82	+1.28%	₺45.40	₺46.08	₺45.28	559.50K
2026-06-17	₺45.24	-0.96%	₺46.00	₺46.24	₺45.24	708.74K
2026-06-16	₺45.68	-2.48%	₺46.98	₺47.18	₺45.36	950.07K
2026-06-15	₺46.84	+2.36%	₺46.54	₺47.30	₺46.40	809.91K
2026-06-12	₺45.76	+0.39%	₺46.00	₺47.28	₺45.32	893.10K
2026-06-11	₺45.58	-1.51%	₺46.36	₺47.36	₺45.58	956.83K
2026-06-10	₺46.28	-2.07%	₺47.26	₺47.94	₺46.28	878.55K
2026-06-09	₺47.26	-1.62%	₺48.20	₺48.70	₺47.00	881.09K
2026-06-08	₺48.04	-1.76%	₺48.24	₺49.28	₺47.34	1.05M
2026-06-05	₺48.90	-1.81%	₺50.05	₺50.50	₺48.78	1.01M
2026-06-04	₺49.80	+0.40%	₺50.25	₺51.00	₺49.14	1.22M
2026-06-03	₺49.60	-0.80%	₺49.96	₺52.65	₺49.60	1.98M
2026-06-02	₺50.00	+0.77%	₺49.66	₺50.65	₺48.92	1.57M
2026-06-01	₺49.62	+4.24%	₺47.82	₺50.90	₺47.82	1.75M
2026-05-29	₺47.60	0.00%	₺47.60	₺47.60	₺47.60	0
2026-05-28	₺47.60	0.00%	₺47.60	₺47.60	₺47.60	0