Skip to main content
Penta Teknoloji Urunleri Dagitim Ticaret A.S. (IST:PENTA)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.65
-0.17 (-1.23%)
At close: Dec 5, 2025

IST:PENTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.9013.9213.6413.6513.65-1.23%1,335,332
Dec 4, 202513.6313.9513.5713.8213.821.47%2,594,214
Dec 3, 202513.6913.9913.5913.6213.62-0.58%2,413,063
Dec 2, 202513.8113.9113.6813.7013.70-0.80%1,477,866
Dec 1, 202513.4713.9913.4713.8113.812.52%2,001,684
Nov 28, 202513.5013.6913.3313.4713.47-0.88%1,809,037
Nov 27, 202513.6613.8013.5913.5913.59-0.51%1,227,597
Nov 26, 202513.8813.8913.6613.6613.66-1.09%1,472,403
Nov 25, 202513.9414.1613.7413.8113.81-0.79%4,794,667
Nov 24, 202513.8014.1013.7413.9213.921.24%2,770,121
Nov 21, 202513.7813.9413.7013.7513.75-0.72%1,429,413
Nov 20, 202513.9514.0813.7913.8513.85-0.57%2,208,540
Nov 19, 202513.9914.2013.9213.9313.93-0.43%2,332,445
Nov 18, 202514.1014.2013.9713.9913.99-0.57%1,926,451
Nov 17, 202513.8614.3613.8614.0714.071.96%3,006,282
Nov 14, 202513.9814.1013.7613.8013.80-1.43%1,713,416
Nov 13, 202514.1814.3313.9714.0014.00-1.27%1,976,377
Nov 12, 202514.4814.4814.1114.1814.18-0.70%2,412,281
Nov 11, 202514.7514.8114.0314.2814.28-3.19%2,843,506
Nov 10, 202514.9615.1014.7514.7514.75-1.67%3,118,474
Nov 7, 202515.4515.7614.9815.0015.00-2.60%2,899,564
Nov 6, 202515.5615.8615.3515.4015.40-1.03%2,314,965
Nov 5, 202515.7315.9415.4015.5615.56-1.08%2,551,104
Nov 4, 202516.2016.2515.6715.7315.73-1.50%2,639,028
Nov 3, 202515.4216.2915.4215.9715.973.70%4,401,105
Oct 31, 202515.1515.5015.0515.4015.401.85%2,960,146
Oct 30, 202514.9415.2314.7715.1215.123.92%3,310,060
Oct 28, 202514.6614.7314.5314.5514.55-0.55%969,637
Oct 27, 202514.6914.9114.6014.6314.63-0.88%2,001,701
Oct 24, 202514.3414.8414.3314.7614.763.29%3,509,126
Oct 23, 202514.3114.5014.1814.2914.29-0.49%1,977,475
Oct 22, 202514.5514.7214.3614.3614.36-0.97%2,126,812
Oct 21, 202514.3714.5814.1514.5014.501.19%2,585,316
Oct 20, 202514.1414.4213.9914.3314.331.49%1,844,360
Oct 17, 202514.3514.4513.8814.1214.12-1.53%2,119,554
Oct 16, 202514.4014.8614.3014.3414.34-0.42%2,269,241
Oct 15, 202514.2014.5814.2014.4014.401.77%2,006,468
Oct 14, 202514.8214.9414.1514.1514.15-4.39%3,541,611
Oct 13, 202515.0015.3214.7214.8014.80-2.50%4,121,729
Oct 10, 202515.0215.4515.0215.1815.181.13%3,291,781
Oct 9, 202515.1415.3614.9515.0115.01-0.73%2,890,255
Oct 8, 202515.1615.4915.0215.1215.12-0.20%3,053,154
Oct 7, 202515.0515.3114.9715.1515.150.66%2,732,229
Oct 6, 202515.4815.5515.0515.0515.05-2.65%3,341,022
Oct 3, 202515.6215.8315.0215.4615.46-0.90%2,247,814
Oct 2, 202515.9215.9815.5515.6015.60-2.01%2,133,550
Oct 1, 202516.0116.1215.6215.9215.92-0.56%2,570,944
Sep 30, 202515.8716.1315.5216.0116.010.88%4,397,530
Sep 29, 202516.4616.4815.8315.8715.87-4.11%4,183,972
Sep 26, 202516.7017.0216.5216.5516.55-1.02%2,976,160
Sep 25, 202517.1717.2016.6216.7216.72-2.22%3,231,329
Sep 24, 202517.1517.2616.6617.1017.10-0.12%4,286,945
Sep 23, 202517.3817.8016.9317.1217.12-1.50%6,178,715
Sep 22, 202517.4218.5317.2117.3817.382.30%12,962,990
Sep 19, 202517.8017.9916.9916.9916.99-4.55%4,966,159
Sep 18, 202517.1418.2117.1417.8017.804.22%9,559,490
Sep 17, 202517.5017.6517.0517.0817.08-2.73%4,782,563
Sep 16, 202516.7917.6716.6617.5617.566.75%10,062,600
Sep 15, 202515.3516.4514.9716.4516.457.87%5,805,555
Sep 12, 202515.7315.7615.1015.2515.25-3.05%5,084,624
Sep 11, 202516.4716.5615.6815.7315.73-3.79%6,602,184
Sep 10, 202516.8517.0916.3516.3516.35-2.39%5,167,784
Sep 9, 202517.6118.1516.7516.7516.75-4.72%8,564,513
Sep 8, 202518.5019.5017.5817.5817.58-4.97%22,023,020
Sep 5, 202517.7018.9517.2718.5018.505.41%22,881,880
Sep 4, 202517.0817.6617.0817.5517.552.99%4,817,468
Sep 3, 202517.5317.5816.9717.0417.04-2.80%4,028,403
Sep 2, 202517.2617.7516.4017.5317.531.56%7,432,049
Sep 1, 202516.6017.5416.5817.2617.263.98%5,898,135
Aug 29, 202516.7016.9516.5316.6016.60-0.84%2,402,207
Aug 28, 202516.4016.9315.7016.7416.740.24%2,629,459
Aug 27, 202517.1117.4516.6716.7016.70-2.40%3,704,652
Aug 26, 202517.3017.5217.0517.1117.11-1.10%3,284,860
Aug 25, 202516.9317.4716.9317.3017.302.31%3,717,860
Aug 22, 202517.3017.3916.8916.9116.91-1.51%2,634,258
Aug 21, 202516.7017.2516.6817.1717.172.81%5,011,981
Aug 20, 202517.2617.3016.6116.7016.70-2.91%4,206,674
Aug 19, 202517.6818.2917.1917.2017.20-3.53%5,500,689
Aug 18, 202517.7418.3117.6717.8317.831.19%4,452,699
Aug 15, 202517.0517.9616.8717.6217.623.34%5,887,585
Aug 14, 202517.0517.6617.0017.0517.05-0.64%5,046,507
Aug 13, 202516.7017.5316.5417.1617.162.75%7,170,583
Aug 12, 202517.4617.5916.7016.7016.70-4.30%5,192,456
Aug 11, 202517.5518.3317.1117.4517.45-0.29%11,429,320
Aug 8, 202516.4217.6216.1817.5017.506.64%13,127,110
Aug 7, 202516.5216.8316.3916.4116.410.06%4,459,313
Aug 6, 202516.3216.6316.2016.4016.400.31%4,286,113
Aug 5, 202516.5016.6516.2816.3516.35-0.43%3,642,544
Aug 4, 202516.3016.7016.0116.4216.422.24%6,114,732
Aug 1, 202515.8616.4215.6916.0616.062.42%6,764,178
Jul 31, 202516.0516.1415.6415.6815.68-1.26%4,316,577
Jul 30, 202516.2016.5715.8815.8815.88-0.31%7,463,710
Jul 29, 202515.2016.3515.0015.9315.935.08%13,776,670
Jul 28, 202515.0515.6515.0515.1615.161.07%8,218,853
Jul 25, 202515.3515.5014.8015.0015.00-3.04%8,912,032
Jul 24, 202514.1315.4814.0815.4715.479.87%13,090,290
Jul 23, 202514.2614.2914.0414.0814.08-1.33%2,606,566
Jul 22, 202514.1014.4013.9314.2714.271.21%3,192,651
Jul 21, 202513.6714.2413.6714.1014.103.75%4,501,050
Jul 18, 202513.4813.6413.4013.5913.590.89%2,778,084