Panelsan Cati Cephe Sistemleri Sanayi Ve Ticaret A.S. (IST:PNLSN)
Turkey
· Delayed Price · Currency is TRY 45.08
+0.48 (1.08%)
Last updated: Apr 29, 2026, 10:07 AM GMT+3
IST:PNLSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.50 | 47.50 | 44.60 | 44.60 | 44.60 | -6.66% | 1,657,997 |
| Apr 27, 2026 | 46.84 | 48.84 | 46.52 | 47.78 | 47.78 | 2.31% | 1,908,144 |
| Apr 24, 2026 | 46.90 | 47.76 | 46.64 | 46.70 | 46.70 | -0.21% | 1,711,633 |
| Apr 22, 2026 | 47.52 | 47.60 | 46.26 | 46.80 | 46.80 | -0.47% | 1,176,525 |
| Apr 21, 2026 | 47.50 | 48.48 | 46.14 | 47.02 | 47.02 | 0.04% | 1,587,355 |
| Apr 20, 2026 | 46.50 | 47.74 | 45.82 | 47.00 | 47.00 | 0.69% | 1,575,978 |
| Apr 17, 2026 | 45.54 | 46.96 | 44.80 | 46.68 | 46.68 | 2.50% | 1,680,268 |
| Apr 16, 2026 | 44.84 | 46.60 | 44.52 | 45.54 | 45.54 | 2.29% | 2,834,107 |
| Apr 15, 2026 | 44.60 | 44.86 | 43.98 | 44.52 | 44.52 | 0.27% | 1,395,543 |
| Apr 14, 2026 | 44.36 | 45.46 | 43.84 | 44.40 | 44.40 | 0.68% | 1,489,270 |
| Apr 13, 2026 | 45.16 | 45.16 | 43.52 | 44.10 | 44.10 | -2.69% | 1,244,235 |
| Apr 10, 2026 | 44.02 | 46.06 | 44.00 | 45.32 | 45.32 | 3.05% | 2,298,527 |
| Apr 9, 2026 | 44.88 | 45.60 | 43.90 | 43.98 | 43.98 | -2.14% | 1,365,602 |
| Apr 8, 2026 | 45.48 | 46.48 | 44.50 | 44.94 | 44.94 | 4.17% | 1,482,881 |
| Apr 7, 2026 | 45.20 | 45.48 | 43.08 | 43.14 | 43.14 | -4.30% | 1,171,989 |
| Apr 6, 2026 | 45.64 | 46.18 | 44.76 | 45.08 | 45.08 | -0.92% | 2,014,045 |
| Apr 3, 2026 | 46.70 | 46.94 | 45.44 | 45.50 | 45.50 | -2.40% | 1,200,741 |
| Apr 2, 2026 | 47.04 | 47.18 | 46.00 | 46.62 | 46.62 | -2.63% | 1,147,576 |
| Apr 1, 2026 | 48.46 | 48.46 | 47.10 | 47.88 | 47.88 | 1.57% | 806,836 |
| Mar 31, 2026 | 46.22 | 47.70 | 46.18 | 47.14 | 47.14 | 2.30% | 1,100,925 |
| Mar 30, 2026 | 46.14 | 46.98 | 45.60 | 46.08 | 46.08 | 0.17% | 990,267 |
| Mar 27, 2026 | 47.72 | 48.56 | 45.94 | 46.00 | 46.00 | -3.56% | 1,198,887 |
| Mar 26, 2026 | 48.40 | 49.54 | 47.68 | 47.70 | 47.70 | -1.45% | 1,393,773 |
| Mar 25, 2026 | 48.64 | 50.80 | 48.30 | 48.40 | 48.40 | -0.41% | 1,689,513 |
| Mar 24, 2026 | 50.20 | 50.25 | 48.60 | 48.60 | 48.60 | -3.67% | 1,040,252 |
| Mar 23, 2026 | 50.50 | 50.95 | 47.48 | 50.45 | 50.45 | -0.10% | 1,941,006 |
| Mar 19, 2026 | 50.65 | 51.35 | 50.05 | 50.50 | 50.50 | -0.30% | 436,140 |
| Mar 18, 2026 | 52.50 | 52.55 | 50.10 | 50.65 | 50.65 | -3.80% | 1,480,337 |
| Mar 17, 2026 | 49.12 | 52.90 | 49.12 | 52.65 | 52.65 | 7.23% | 3,143,787 |
| Mar 16, 2026 | 49.78 | 50.85 | 49.08 | 49.10 | 49.10 | -1.37% | 1,469,275 |
| Mar 13, 2026 | 51.25 | 51.85 | 48.70 | 49.78 | 49.78 | -2.39% | 1,551,002 |
| Mar 12, 2026 | 51.00 | 51.80 | 49.48 | 51.00 | 51.00 | -0.39% | 2,114,003 |
| Mar 11, 2026 | 49.18 | 53.05 | 48.36 | 51.20 | 51.20 | 4.11% | 3,130,966 |
| Mar 10, 2026 | 47.78 | 49.84 | 47.76 | 49.18 | 49.18 | 4.59% | 2,835,529 |
| Mar 9, 2026 | 46.10 | 47.56 | 44.00 | 47.02 | 47.02 | -0.89% | 2,314,507 |
| 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 |