Panelsan Cati Cephe Sistemleri Sanayi Ve Ticaret A.S. (IST:PNLSN)
Turkey
· Delayed Price · Currency is TRY 47.44
+0.88 (1.89%)
At close: Mar 6, 2026
IST:PNLSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.56 | 49.40 | 45.72 | 47.44 | 47.44 | 1.89% | 4,693,924 |
| Mar 5, 2026 | 49.20 | 49.88 | 46.26 | 46.56 | 46.56 | -4.98% | 3,080,898 |
| Mar 4, 2026 | 50.50 | 52.30 | 47.80 | 49.00 | 49.00 | -2.68% | 4,086,976 |
| Mar 3, 2026 | 48.50 | 53.60 | 47.74 | 50.35 | 50.35 | 2.76% | 5,332,626 |
| Mar 2, 2026 | 47.70 | 51.90 | 47.70 | 49.00 | 49.00 | -7.55% | 4,879,080 |
| Feb 27, 2026 | 50.00 | 54.55 | 50.00 | 53.00 | 53.00 | 6.85% | 9,512,638 |
| Feb 26, 2026 | 55.50 | 56.65 | 49.10 | 49.60 | 49.60 | -8.91% | 8,990,469 |
| Feb 25, 2026 | 51.90 | 54.45 | 50.80 | 54.45 | 54.45 | 10.00% | 8,234,655 |
| Feb 24, 2026 | 46.40 | 49.50 | 45.60 | 49.50 | 49.50 | 10.00% | 6,380,329 |
| Feb 23, 2026 | 43.64 | 46.16 | 43.64 | 45.00 | 45.00 | 3.93% | 1,560,602 |
| Feb 20, 2026 | 42.12 | 44.78 | 42.12 | 43.30 | 43.30 | 3.10% | 1,734,234 |
| Feb 19, 2026 | 45.90 | 45.94 | 41.46 | 42.00 | 42.00 | -7.89% | 2,309,987 |
| Feb 18, 2026 | 44.00 | 46.84 | 43.88 | 45.60 | 45.60 | 4.01% | 3,175,267 |
| Feb 17, 2026 | 43.46 | 45.08 | 43.20 | 43.84 | 43.84 | 0.87% | 1,254,104 |
| Feb 16, 2026 | 43.30 | 44.30 | 43.26 | 43.46 | 43.46 | 0.98% | 838,556 |
| Feb 13, 2026 | 42.96 | 43.66 | 42.70 | 43.04 | 43.04 | -0.28% | 834,709 |
| Feb 12, 2026 | 42.62 | 43.68 | 42.36 | 43.16 | 43.16 | 1.31% | 732,528 |
| Feb 11, 2026 | 43.74 | 43.76 | 42.54 | 42.60 | 42.60 | -2.74% | 633,075 |
| Feb 10, 2026 | 43.64 | 44.54 | 43.00 | 43.80 | 43.80 | 0.37% | 1,193,560 |
| Feb 9, 2026 | 42.00 | 43.94 | 42.00 | 43.64 | 43.64 | 4.15% | 973,498 |
| Feb 6, 2026 | 42.60 | 43.50 | 41.50 | 41.90 | 41.90 | -1.64% | 1,764,376 |
| Feb 5, 2026 | 46.90 | 47.54 | 42.60 | 42.60 | 42.60 | -5.25% | 5,471,125 |
| Feb 4, 2026 | 41.06 | 44.96 | 41.06 | 44.96 | 44.96 | 9.98% | 4,345,791 |
| Feb 3, 2026 | 41.12 | 41.50 | 40.46 | 40.88 | 40.88 | -0.54% | 566,415 |
| Feb 2, 2026 | 40.20 | 41.96 | 39.52 | 41.10 | 41.10 | 2.49% | 894,393 |
| Jan 30, 2026 | 41.20 | 41.26 | 39.98 | 40.10 | 40.10 | -2.62% | 546,143 |
| Jan 29, 2026 | 41.56 | 42.22 | 41.08 | 41.18 | 41.18 | -0.58% | 638,907 |
| Jan 28, 2026 | 42.08 | 42.18 | 41.34 | 41.42 | 41.42 | -1.38% | 729,410 |
| Jan 27, 2026 | 42.16 | 42.46 | 41.64 | 42.00 | 42.00 | -0.33% | 562,609 |
| Jan 26, 2026 | 41.14 | 42.48 | 40.70 | 42.14 | 42.14 | 2.78% | 960,478 |
| Jan 23, 2026 | 41.24 | 41.90 | 40.82 | 41.00 | 41.00 | -0.73% | 854,574 |
| Jan 22, 2026 | 40.66 | 41.50 | 40.66 | 41.30 | 41.30 | 1.57% | 490,394 |
| Jan 21, 2026 | 41.16 | 41.34 | 40.44 | 40.66 | 40.66 | -1.17% | 549,853 |
| Jan 20, 2026 | 41.26 | 42.90 | 40.98 | 41.14 | 41.14 | -0.34% | 936,445 |
| Jan 19, 2026 | 39.74 | 42.20 | 39.64 | 41.28 | 41.28 | 3.93% | 1,782,677 |
| Jan 16, 2026 | 39.64 | 40.04 | 39.14 | 39.72 | 39.72 | 0.20% | 771,071 |
| Jan 15, 2026 | 38.02 | 39.86 | 38.02 | 39.64 | 39.64 | 4.10% | 995,908 |
| Jan 14, 2026 | 38.10 | 38.56 | 37.90 | 38.08 | 38.08 | 0.32% | 693,825 |
| Jan 13, 2026 | 37.46 | 38.24 | 37.04 | 37.96 | 37.96 | 1.39% | 630,176 |
| Jan 12, 2026 | 37.10 | 38.06 | 37.10 | 37.44 | 37.44 | 1.08% | 751,774 |
| Jan 9, 2026 | 37.66 | 38.00 | 36.90 | 37.04 | 37.04 | -1.38% | 703,770 |
| Jan 8, 2026 | 37.60 | 37.86 | 37.00 | 37.56 | 37.56 | 0.97% | 370,253 |
| Jan 7, 2026 | 38.80 | 38.94 | 37.20 | 37.20 | 37.20 | -3.02% | 746,414 |
| Jan 6, 2026 | 37.40 | 40.68 | 37.40 | 38.36 | 38.36 | 2.73% | 1,340,931 |
| Jan 5, 2026 | 37.80 | 37.98 | 37.24 | 37.34 | 37.34 | -1.22% | 362,407 |
| Jan 2, 2026 | 37.30 | 37.92 | 37.28 | 37.80 | 37.80 | 1.89% | 354,531 |
| Dec 31, 2025 | 36.98 | 37.70 | 36.96 | 37.10 | 37.10 | 0.54% | 223,429 |
| Dec 30, 2025 | 37.36 | 37.78 | 36.88 | 36.90 | 36.90 | -1.18% | 401,354 |
| Dec 29, 2025 | 38.32 | 38.50 | 37.34 | 37.34 | 37.34 | -2.51% | 321,985 |
| Dec 26, 2025 | 38.28 | 38.58 | 38.04 | 38.30 | 38.30 | 0.16% | 264,103 |
| Dec 25, 2025 | 38.20 | 39.48 | 37.98 | 38.24 | 38.24 | 0.42% | 268,298 |
| Dec 24, 2025 | 38.00 | 38.60 | 37.84 | 38.08 | 38.08 | 0.58% | 454,101 |
| Dec 23, 2025 | 38.10 | 38.20 | 37.64 | 37.86 | 37.86 | -0.63% | 269,150 |
| Dec 22, 2025 | 38.84 | 39.18 | 38.00 | 38.10 | 38.10 | -1.91% | 374,162 |
| Dec 19, 2025 | 38.90 | 39.06 | 38.64 | 38.84 | 38.84 | -0.15% | 293,761 |
| Dec 18, 2025 | 39.02 | 39.48 | 38.78 | 38.90 | 38.90 | -0.31% | 449,162 |
| Dec 17, 2025 | 39.30 | 39.62 | 38.90 | 39.02 | 39.02 | -0.71% | 375,742 |
| Dec 16, 2025 | 40.50 | 40.50 | 39.14 | 39.30 | 39.30 | -1.55% | 598,695 |
| Dec 15, 2025 | 39.48 | 41.44 | 39.48 | 39.92 | 39.92 | 1.32% | 1,443,142 |
| Dec 12, 2025 | 39.00 | 39.46 | 38.96 | 39.40 | 39.40 | 0.92% | 294,425 |
| Dec 11, 2025 | 38.94 | 39.36 | 38.90 | 39.04 | 39.04 | 0.15% | 329,127 |
| Dec 10, 2025 | 38.96 | 39.28 | 38.76 | 38.98 | 38.98 | 0.05% | 266,191 |
| Dec 9, 2025 | 39.08 | 39.34 | 38.92 | 38.96 | 38.96 | 0.21% | 203,217 |
| Dec 8, 2025 | 39.34 | 39.76 | 38.82 | 38.88 | 38.88 | -0.77% | 336,423 |
| Dec 5, 2025 | 39.00 | 39.42 | 38.74 | 39.18 | 39.18 | 0.56% | 241,342 |
| Dec 4, 2025 | 39.78 | 39.84 | 38.96 | 38.96 | 38.96 | -1.52% | 246,553 |
| Dec 3, 2025 | 40.80 | 40.88 | 39.54 | 39.56 | 39.56 | -1.98% | 419,830 |
| Dec 2, 2025 | 39.42 | 40.98 | 39.42 | 40.36 | 40.36 | 2.38% | 553,771 |
| Dec 1, 2025 | 38.22 | 39.68 | 38.22 | 39.42 | 39.42 | 3.09% | 353,660 |
| Nov 28, 2025 | 38.72 | 39.08 | 38.18 | 38.24 | 38.24 | -1.24% | 220,386 |
| Nov 27, 2025 | 38.76 | 39.88 | 38.64 | 38.72 | 38.72 | 0.41% | 289,968 |
| Nov 26, 2025 | 38.82 | 39.04 | 38.56 | 38.56 | 38.56 | -0.62% | 188,325 |
| Nov 25, 2025 | 39.40 | 39.58 | 38.70 | 38.80 | 38.80 | -1.47% | 337,883 |
| Nov 24, 2025 | 39.50 | 39.70 | 39.14 | 39.38 | 39.38 | 0.15% | 383,463 |
| Nov 21, 2025 | 39.66 | 39.80 | 39.18 | 39.32 | 39.32 | -1.06% | 247,752 |
| Nov 20, 2025 | 39.52 | 40.30 | 39.48 | 39.74 | 39.74 | 0.66% | 312,714 |
| Nov 19, 2025 | 39.70 | 40.36 | 39.44 | 39.48 | 39.48 | -0.55% | 348,544 |
| Nov 18, 2025 | 40.46 | 40.50 | 39.40 | 39.70 | 39.70 | -2.26% | 307,549 |
| Nov 17, 2025 | 38.92 | 41.00 | 38.92 | 40.62 | 40.62 | 4.58% | 407,305 |
| Nov 14, 2025 | 39.06 | 39.54 | 38.84 | 38.84 | 38.84 | -1.32% | 341,296 |
| Nov 13, 2025 | 39.38 | 39.50 | 39.06 | 39.36 | 39.36 | 0.46% | 276,824 |
| Nov 12, 2025 | 40.02 | 40.72 | 39.18 | 39.18 | 39.18 | -2.25% | 345,951 |
| Nov 11, 2025 | 40.94 | 40.94 | 39.00 | 40.08 | 40.08 | -2.10% | 868,693 |
| Nov 10, 2025 | 40.84 | 41.30 | 40.74 | 40.94 | 40.94 | 0.24% | 529,704 |
| Nov 7, 2025 | 41.54 | 41.76 | 40.66 | 40.84 | 40.84 | -1.69% | 472,994 |
| Nov 6, 2025 | 42.74 | 42.78 | 41.36 | 41.54 | 41.54 | -2.67% | 915,052 |
| Nov 5, 2025 | 42.86 | 42.88 | 42.08 | 42.68 | 42.68 | -0.05% | 475,259 |
| Nov 4, 2025 | 42.36 | 43.26 | 41.54 | 42.70 | 42.70 | 0.80% | 776,138 |
| Nov 3, 2025 | 41.72 | 43.86 | 41.72 | 42.36 | 42.36 | 1.58% | 1,287,616 |
| Oct 31, 2025 | 41.36 | 43.78 | 41.28 | 41.70 | 41.70 | 4.77% | 3,361,514 |
| Oct 30, 2025 | 39.06 | 40.50 | 39.06 | 39.80 | 39.80 | 1.89% | 540,469 |
| Oct 28, 2025 | 39.92 | 39.92 | 39.00 | 39.06 | 39.06 | -1.46% | 109,098 |
| Oct 27, 2025 | 39.34 | 40.30 | 39.34 | 39.64 | 39.64 | 0.76% | 369,162 |
| Oct 24, 2025 | 37.88 | 39.48 | 37.88 | 39.34 | 39.34 | 4.24% | 465,644 |
| Oct 23, 2025 | 38.38 | 38.50 | 37.74 | 37.74 | 37.74 | -1.51% | 261,689 |
| Oct 22, 2025 | 38.06 | 38.84 | 38.06 | 38.32 | 38.32 | 0.74% | 347,967 |
| Oct 21, 2025 | 38.16 | 38.56 | 37.94 | 38.04 | 38.04 | -0.31% | 260,271 |
| Oct 20, 2025 | 37.84 | 38.36 | 37.24 | 38.16 | 38.16 | 1.33% | 302,417 |
| Oct 17, 2025 | 37.76 | 38.18 | 36.76 | 37.66 | 37.66 | -0.26% | 458,479 |
| Oct 16, 2025 | 38.60 | 39.06 | 36.68 | 37.76 | 37.76 | -2.18% | 581,832 |