Panelsan Cati Cephe Sistemleri Sanayi Ve Ticaret A.S. (IST:PNLSN)
Turkey
· Delayed Price · Currency is TRY 39.18
+0.22 (0.56%)
At close: Dec 5, 2025
IST:PNLSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 39.12 | 39.36 | 37.26 | 38.60 | 38.60 | -0.67% | 509,902 |
| Oct 14, 2025 | 39.78 | 40.92 | 38.82 | 38.86 | 38.86 | -2.31% | 420,175 |
| Oct 13, 2025 | 40.70 | 40.74 | 39.78 | 39.78 | 39.78 | -3.54% | 447,748 |
| Oct 10, 2025 | 41.50 | 42.00 | 41.06 | 41.24 | 41.24 | -0.58% | 459,158 |
| Oct 9, 2025 | 41.40 | 43.90 | 40.06 | 41.48 | 41.48 | 0.88% | 977,866 |
| Oct 8, 2025 | 41.98 | 42.60 | 40.96 | 41.12 | 41.12 | -1.81% | 651,843 |
| Oct 7, 2025 | 40.42 | 41.88 | 39.96 | 41.88 | 41.88 | 3.66% | 554,500 |
| Oct 6, 2025 | 41.02 | 41.50 | 40.32 | 40.40 | 40.40 | -1.17% | 522,693 |
| Oct 3, 2025 | 41.82 | 42.08 | 40.86 | 40.88 | 40.88 | -1.73% | 387,330 |
| Oct 2, 2025 | 42.34 | 42.54 | 41.28 | 41.60 | 41.60 | -1.65% | 430,740 |
| Oct 1, 2025 | 42.38 | 42.60 | 41.30 | 42.30 | 42.30 | 0.19% | 470,710 |
| Sep 30, 2025 | 42.68 | 42.84 | 41.92 | 42.22 | 42.22 | 0.38% | 389,137 |
| Sep 29, 2025 | 43.26 | 43.42 | 42.06 | 42.06 | 42.06 | -2.77% | 550,113 |
| Sep 26, 2025 | 44.00 | 44.18 | 42.78 | 43.26 | 43.26 | -1.68% | 431,924 |
| Sep 25, 2025 | 45.00 | 45.48 | 43.96 | 44.00 | 44.00 | -2.05% | 458,851 |
| Sep 24, 2025 | 45.28 | 45.54 | 44.36 | 44.92 | 44.92 | - | 601,730 |
| Sep 23, 2025 | 45.20 | 45.88 | 44.42 | 44.92 | 44.92 | -1.01% | 737,700 |
| Sep 22, 2025 | 45.10 | 46.80 | 45.10 | 45.38 | 45.38 | 0.80% | 733,049 |
| Sep 19, 2025 | 44.98 | 48.80 | 43.84 | 45.02 | 45.02 | 1.44% | 2,167,913 |
| Sep 18, 2025 | 44.76 | 46.00 | 44.12 | 44.38 | 44.38 | 0.63% | 1,236,360 |
| Sep 17, 2025 | 43.58 | 45.36 | 43.44 | 44.10 | 44.10 | 1.61% | 1,589,251 |
| Sep 16, 2025 | 42.00 | 43.70 | 42.00 | 43.40 | 43.40 | 3.33% | 1,095,656 |
| Sep 15, 2025 | 39.28 | 42.50 | 38.72 | 42.00 | 42.00 | 7.97% | 691,885 |
| Sep 12, 2025 | 39.32 | 39.72 | 38.62 | 38.90 | 38.90 | -0.97% | 463,235 |
| Sep 11, 2025 | 39.70 | 41.10 | 39.28 | 39.28 | 39.28 | -1.31% | 669,880 |
| Sep 10, 2025 | 40.68 | 40.96 | 39.76 | 39.80 | 39.80 | -2.12% | 444,646 |
| Sep 9, 2025 | 40.64 | 41.16 | 40.42 | 40.66 | 40.66 | 0.69% | 360,113 |
| Sep 8, 2025 | 41.38 | 41.38 | 40.22 | 40.38 | 40.38 | -2.60% | 538,155 |
| Sep 5, 2025 | 42.42 | 42.74 | 41.10 | 41.46 | 41.46 | -2.26% | 836,868 |
| Sep 4, 2025 | 40.82 | 42.94 | 40.82 | 42.42 | 42.42 | 3.92% | 1,237,503 |
| Sep 3, 2025 | 41.06 | 41.30 | 39.98 | 40.82 | 40.82 | -1.02% | 742,484 |
| Sep 2, 2025 | 42.20 | 42.46 | 39.36 | 41.24 | 41.06 | -3.37% | 1,123,954 |
| Sep 1, 2025 | 40.96 | 43.50 | 40.96 | 42.68 | 42.50 | 4.25% | 1,572,342 |
| Aug 29, 2025 | 41.72 | 42.06 | 40.90 | 40.94 | 40.77 | -1.87% | 522,833 |
| Aug 28, 2025 | 41.46 | 42.92 | 41.42 | 41.72 | 41.54 | 1.61% | 1,239,702 |
| Aug 27, 2025 | 42.40 | 42.80 | 41.04 | 41.06 | 40.89 | -3.16% | 761,320 |
| Aug 26, 2025 | 43.26 | 43.32 | 42.22 | 42.40 | 42.22 | -1.99% | 611,375 |
| Aug 25, 2025 | 42.80 | 43.90 | 42.80 | 43.26 | 43.08 | 3.15% | 1,266,501 |
| Aug 22, 2025 | 41.76 | 42.20 | 40.76 | 41.94 | 41.76 | 1.26% | 1,176,171 |
| Aug 21, 2025 | 41.30 | 41.90 | 41.10 | 41.42 | 41.24 | 0.78% | 1,004,944 |
| Aug 20, 2025 | 40.24 | 41.16 | 40.06 | 41.10 | 40.93 | 2.24% | 977,949 |
| Aug 19, 2025 | 40.38 | 41.04 | 40.02 | 40.20 | 40.03 | -0.45% | 580,568 |
| Aug 18, 2025 | 39.98 | 40.74 | 39.50 | 40.38 | 40.21 | 2.18% | 788,801 |
| Aug 15, 2025 | 38.62 | 39.76 | 38.62 | 39.52 | 39.35 | 2.38% | 591,083 |
| Aug 14, 2025 | 39.16 | 39.36 | 38.60 | 38.60 | 38.44 | -1.38% | 498,366 |
| Aug 13, 2025 | 40.36 | 40.36 | 39.14 | 39.14 | 38.97 | -2.05% | 646,748 |
| Aug 12, 2025 | 40.76 | 40.78 | 39.84 | 39.96 | 39.79 | -1.58% | 641,275 |
| Aug 11, 2025 | 40.80 | 41.58 | 40.46 | 40.60 | 40.43 | 1.35% | 1,291,417 |
| Aug 8, 2025 | 41.26 | 41.26 | 40.06 | 40.06 | 39.89 | -1.86% | 734,526 |
| Aug 7, 2025 | 39.92 | 41.46 | 39.92 | 40.82 | 40.65 | 2.25% | 1,686,477 |
| Aug 6, 2025 | 40.80 | 40.84 | 39.70 | 39.92 | 39.75 | -1.04% | 942,771 |
| Aug 5, 2025 | 39.90 | 40.60 | 39.90 | 40.34 | 40.17 | 1.20% | 810,188 |
| Aug 4, 2025 | 39.60 | 40.44 | 39.18 | 39.86 | 39.69 | 1.68% | 1,032,753 |
| Aug 1, 2025 | 39.26 | 39.64 | 39.00 | 39.20 | 39.03 | -0.15% | 465,253 |
| Jul 31, 2025 | 39.08 | 39.60 | 38.94 | 39.26 | 39.09 | 1.13% | 405,728 |
| Jul 30, 2025 | 39.18 | 39.44 | 38.70 | 38.82 | 38.65 | -0.92% | 514,123 |
| Jul 29, 2025 | 39.32 | 39.66 | 39.12 | 39.18 | 39.01 | -0.25% | 501,649 |
| Jul 28, 2025 | 39.40 | 40.02 | 39.24 | 39.28 | 39.11 | 0.20% | 431,539 |
| Jul 25, 2025 | 40.26 | 40.48 | 39.00 | 39.20 | 39.03 | -2.63% | 657,022 |
| Jul 24, 2025 | 40.16 | 40.84 | 40.16 | 40.26 | 40.09 | 0.50% | 416,452 |
| Jul 23, 2025 | 40.72 | 41.00 | 40.04 | 40.06 | 39.89 | -1.62% | 527,362 |
| Jul 22, 2025 | 40.96 | 41.10 | 40.50 | 40.72 | 40.55 | -0.59% | 520,464 |
| Jul 21, 2025 | 40.88 | 41.16 | 40.68 | 40.96 | 40.79 | 0.49% | 709,767 |
| Jul 18, 2025 | 40.12 | 41.66 | 39.74 | 40.76 | 40.59 | 1.54% | 887,846 |
| Jul 17, 2025 | 39.98 | 40.54 | 39.86 | 40.14 | 39.97 | 0.70% | 460,910 |