PENTA Geçmiş veriler - Penta Teknoloji Urunleri Dagitim Ticaret AS | Makkler

PENTA Geçmiş veriler - Penta Teknoloji Urunleri Dagitim Ticaret AS | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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