Skip to main content
Penta Teknoloji Urunleri Dagitim Ticaret A.S. (IST:PENTA)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.83
-0.09 (-0.70%)
Mar 9, 2026, 6:09 PM GMT+3

IST:PENTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.8712.8812.4912.76--1.24%3,347,817
Mar 6, 202613.5313.6012.8812.9212.92-4.51%3,760,158
Mar 5, 202613.1913.5713.1913.5313.532.58%1,755,212
Mar 4, 202613.0613.5712.9713.1913.191.15%3,421,838
Mar 3, 202613.1313.5512.9913.0413.04-0.69%3,522,021
Mar 2, 202612.6513.3512.6513.1313.13-6.55%5,628,533
Feb 27, 202614.1314.3613.8214.0514.05-3,367,981
Feb 26, 202614.2714.3113.9914.0514.05-1.54%2,806,301
Feb 25, 202614.9515.0214.2714.2714.27-4.55%4,359,179
Feb 24, 202615.2015.4214.7514.9514.95-1.64%6,235,363
Feb 23, 202614.6515.5714.6515.2015.204.11%10,389,510
Feb 20, 202614.5014.8414.4014.6014.600.69%3,574,821
Feb 19, 202615.4815.6714.4014.5014.50-6.27%6,319,123
Feb 18, 202615.7516.7515.4615.4715.47-4.21%14,519,680
Feb 17, 202615.2516.5515.0116.1516.156.88%12,042,870
Feb 16, 202614.7915.2814.7615.1115.113.07%5,533,633
Feb 13, 202614.6214.7914.5914.6614.660.21%2,798,141
Feb 12, 202614.4114.7014.3914.6314.631.25%2,517,570
Feb 11, 202614.5714.6914.4114.4514.45-0.76%2,688,055
Feb 10, 202614.3914.5714.3414.5614.561.32%2,855,180
Feb 9, 202614.0514.3814.0514.3714.372.72%1,615,852
Feb 6, 202613.9214.0913.8513.9913.99-0.07%1,436,955
Feb 5, 202614.4514.4513.9514.0014.00-2.51%2,153,060
Feb 4, 202614.5314.6114.3514.3614.36-3,286,230
Feb 3, 202614.4114.5714.3014.3614.36-0.07%3,015,519
Feb 2, 202613.8814.4713.7114.3714.372.13%4,074,713
Jan 30, 202614.3014.4314.0414.0714.07-1.54%2,396,833
Jan 29, 202614.4214.4714.1814.2914.29-0.49%3,249,338
Jan 28, 202614.1614.4414.1614.3614.361.41%1,900,912
Jan 27, 202614.3514.4414.1514.1614.16-1.32%2,107,332
Jan 26, 202614.2714.5514.1414.3514.350.56%2,506,788
Jan 23, 202614.2014.3914.1214.2714.270.99%2,344,445
Jan 22, 202613.9614.1813.8214.1314.131.73%2,349,552
Jan 21, 202613.9314.2013.8113.8913.89-0.29%2,297,169
Jan 20, 202614.1914.2613.8613.9313.93-1.76%2,289,328
Jan 19, 202613.9114.2513.9114.1814.182.31%2,839,197
Jan 16, 202613.9513.9513.6713.8613.861.17%2,058,887
Jan 15, 202613.5913.8413.5513.7013.701.03%2,168,517
Jan 14, 202613.5713.9313.5013.5613.56-0.07%3,862,197
Jan 13, 202613.4513.6213.4213.5713.570.89%1,712,089
Jan 12, 202613.3913.6113.3913.4513.450.45%1,573,418
Jan 9, 202613.4113.5113.2713.3913.39-0.07%1,165,597
Jan 8, 202613.3913.4913.1813.4013.400.07%1,365,612
Jan 7, 202613.5913.7713.3713.3913.39-0.81%1,425,169
Jan 6, 202613.3813.6313.3513.5013.500.90%1,565,232
Jan 5, 202613.5013.5513.2413.3813.380.60%1,487,745
Jan 2, 202613.0413.4213.0413.3013.301.60%1,291,267
Dec 31, 202512.9513.1612.9513.0913.091.16%1,161,693
Dec 30, 202512.9713.1812.8612.9412.94-0.23%1,467,452
Dec 29, 202513.6813.8112.9712.9712.97-5.19%2,218,855
Dec 26, 202513.2913.8313.2613.6813.682.93%3,369,206
Dec 25, 202513.2613.3913.2213.2913.290.53%1,094,884
Dec 24, 202513.7313.8113.0513.2213.22-3.71%4,021,519
Dec 23, 202513.6413.9913.4513.7313.731.25%3,000,941
Dec 22, 202513.8014.0013.5013.5613.56-1.38%2,194,954
Dec 19, 202514.3014.3313.7513.7513.75-3.58%2,355,059
Dec 18, 202514.0714.6014.0714.2614.261.57%4,277,602
Dec 17, 202513.8914.5313.8114.0414.041.08%5,570,255
Dec 16, 202513.9814.3313.8613.8913.89-0.57%2,496,260
Dec 15, 202513.8314.0313.8013.9713.971.16%2,123,475
Dec 12, 202513.8414.0513.7313.8113.81-0.14%1,432,369
Dec 11, 202513.9014.0113.7913.8313.83-0.50%1,331,762
Dec 10, 202513.9114.1613.8813.9013.90-2,346,513
Dec 9, 202513.7614.0413.7113.9013.901.46%2,890,735
Dec 8, 202513.7013.8113.6713.7013.700.37%1,748,823
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