PNLSN: PANELSAN ÇATI CEPHE SİSTEMLERİ SANAYİ VE TİCARET A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 45.3725

CLOSE 45.2133

Low

LOW 27.7121

High

HIGH 65.6049

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	39.1455	40.7925	38.4177	39.7391
01/02/2023	39.7774	40.0264	37.6134	38.4943
01/03/2023	38.6475	38.8774	34.9513	35.6216
01/04/2023	35.7174	36.8473	32.0595	32.0595
01/05/2023	32.2318	34.8746	30.623	34.6832
01/08/2023	34.6832	35.4301	32.5574	32.9212
01/09/2023	33.017	35.6216	31.8297	32.0787
01/10/2023	32.883	33.4958	29.1101	31.5041
01/11/2023	31.5999	33.0936	29.6846	32.749
01/12/2023	32.749	35.4301	31.7913	35.3918
01/15/2023	35.4301	37.0963	34.4917	36.2919
01/16/2023	35.6216	36.9239	35.411	35.7174
01/17/2023	35.7557	36.1004	33.9938	34.5874
01/18/2023	34.8556	36.2345	33.6874	35.5259
01/19/2023	35.545	35.564	34.664	34.6832
01/22/2023	34.6832	34.9322	32.634	32.634
01/23/2023	32.5574	33.9554	31.5615	32.002
01/24/2023	32.1744	32.749	30.9296	31.7913
01/25/2023	31.7339	32.2509	31.2167	31.9828
01/26/2023	31.6764	31.9637	30.4315	31.485
01/29/2023	31.5232	32.0787	30.6613	30.7188
01/30/2023	30.623	30.623	28.9569	29.2059
01/31/2023	29.225	30.8529	28.9377	29.1675
02/01/2023	31.2743	31.2743	27.7121	31.2167
02/02/2023	30.6806	32.3276	30.0294	31.9828
02/05/2023	30.9296	32.1744	30.0869	31.5999
02/06/2023	31.5423	31.5423	28.4398	28.4398
02/14/2023	31.0827	31.2743	29.6846	31.2743
02/15/2023	32.2701	34.3959	31.6572	34.3959
02/16/2023	34.8556	37.824	34.8172	37.824
02/19/2023	39.203	41.5968	39.1646	41.5968
02/20/2023	44.661	45.7526	42.7076	43.129
02/21/2023	41.0414	42.6693	38.8199	40.4095
02/22/2023	40.2179	44.0483	39.2987	40.8499
02/23/2023	40.8691	43.378	39.1072	40.1222
02/26/2023	40.9648	43.1863	40.3903	40.5626
02/27/2023	40.6201	42.2096	39.0688	40.1605
02/28/2023	40.1605	41.3479	39.9689	40.7733
03/01/2023	40.8883	44.8334	39.088	44.8334
03/02/2023	45.7526	47.8784	41.2904	43.0906
03/05/2023	43.3204	45.9633	43.3204	43.9141
03/06/2023	44.029	44.4121	41.75	42.1714
03/07/2023	42.2289	43.3204	40.1222	40.9839
03/08/2023	41.2521	43.9525	40.5052	43.0715
03/09/2023	42.1331	42.8608	41.4627	42.3054
03/12/2023	42.0373	42.0565	39.7008	40.237
03/13/2023	40.3903	43.9525	40.1988	42.5161
03/14/2023	42.4969	42.4969	39.8732	40.735
03/15/2023	40.7925	41.7308	38.9731	39.7391
03/16/2023	39.7966	40.3137	38.1113	38.954
03/19/2023	39.2411	40.2945	37.7092	39.356
03/20/2023	39.0305	39.4519	37.7092	38.8964
03/21/2023	38.8964	39.6243	38.1496	38.1496
03/22/2023	38.3028	40.6968	38.1304	38.3028
03/23/2023	38.3028	38.839	37.0771	37.3452
03/26/2023	36.5025	37.0578	35.1428	35.1428
03/27/2023	35.411	37.8048	33.9938	35.028
03/28/2023	34.7789	35.0471	33.3235	34.5683
03/29/2023	34.5683	38.0155	34.1852	35.028
03/30/2023	34.4534	35.1812	32.749	35.1812
04/02/2023	35.162	37.0578	34.664	35.1044
04/03/2023	35.1428	35.4301	33.4	34.2619
04/04/2023	34.2619	34.9322	33.5149	33.7064
04/05/2023	34.166	34.7215	33.7064	34.0512
04/06/2023	34.147	35.1428	33.5149	34.7789
04/09/2023	34.7982	35.7557	34.7598	34.9322
04/10/2023	35.0662	36.2536	35.0471	35.7938
04/11/2023	35.7749	36.8473	35.1428	35.7938
04/12/2023	35.9088	36.3302	34.7024	34.8172
04/13/2023	35.028	35.2578	34.281	34.8556
04/16/2023	35.277	36.7516	34.7982	35.2578
04/17/2023	35.2578	36.1962	34.7789	35.5259
04/18/2023	35.6982	37.1537	35.3726	36.6941
04/19/2023	36.4834	37.2495	35.9664	36.1578
04/23/2023	36.1004	37.69	35.6216	37.0963
04/24/2023	37.0771	38.1496	36.5408	37.441
04/25/2023	37.441	37.575	35.6216	37.0963
04/26/2023	37.0771	38.6859	36.311	38.4368
04/27/2023	38.3411	38.4177	35.5832	36.5792
05/01/2023	36.5792	36.5792	33.4958	34.4917
05/02/2023	35.6216	35.8897	33.4192	34.5491
05/03/2023	34.5491	35.6408	34.1278	34.8364
05/04/2023	34.8172	34.8364	32.5956	32.5956
05/07/2023	32.6532	33.4192	31.5041	32.9595
05/08/2023	32.9979	33.4192	31.7913	32.3276
05/09/2023	32.4616	32.6532	30.8529	31.619
05/10/2023	31.619	33.266	31.1209	31.7148
05/11/2023	33.0361	33.4	31.9637	32.1744
05/14/2023	30.872	33.2086	30.6422	31.619
05/15/2023	31.5999	32.2126	30.8911	31.5423
05/16/2023	31.8105	33.4958	31.5807	33.4958
05/17/2023	33.5149	34.6448	32.5383	33.6682
05/21/2023	33.8213	34.166	32.2509	33.0361
05/22/2023	33.2468	34.0894	32.5574	32.9212
05/23/2023	32.9595	33.2468	31.638	31.7721
05/24/2023	32.0211	32.2318	31.5423	31.7913
05/25/2023	32.136	32.7872	31.6955	32.2701
05/28/2023	32.5956	35.3918	32.5956	35.3918
05/29/2023	35.9088	37.0388	35.6599	36.5792
05/30/2023	36.5408	38.1113	35.813	36.5792
05/31/2023	36.5982	37.824	36.5982	37.7283
06/01/2023	37.9006	39.7391	36.3876	38.3028
06/04/2023	38.5901	39.2411	37.9198	38.1879
06/05/2023	38.207	38.4943	36.8665	38.4943
06/06/2023	38.5901	39.203	38.092	38.2262
06/07/2023	38.1879	38.4752	36.8856	37.7283
06/08/2023	37.8432	41.501	37.6517	39.9881
06/11/2023	40.0072	41.5394	39.2603	39.6051
06/12/2023	39.7391	40.2179	38.5326	39.5668
06/13/2023	39.5668	39.7966	38.3028	38.8199
06/14/2023	38.8199	39.7774	38.6859	39.0497
06/15/2023	39.0497	40.2179	38.5709	38.5709
06/18/2023	38.3986	38.5326	36.4834	36.6174
06/19/2023	36.56	37.5559	35.813	36.1386
06/20/2023	36.3302	38.6666	36.311	37.9198
06/21/2023	37.9198	38.6859	36.943	38.6859
06/22/2023	38.8774	42.5544	38.8774	42.5544
06/25/2023	43.3971	46.2889	43.3971	43.8185
06/26/2023	43.6843	45.2547	42.1331	44.4121
07/02/2023	44.5653	48.3572	44.5653	45.3887
07/03/2023	45.4271	47.1699	44.0483	45.6761
07/04/2023	45.6952	47.189	45.2739	46.0017
07/05/2023	46.1548	47.3422	45.6761	46.0017
07/06/2023	46.0017	47.2849	45.5995	47.2849
07/09/2023	47.9743	48.3572	45.9633	46.0591
07/10/2023	46.1166	46.2507	43.1863	45.1589
07/11/2023	45.1589	45.9441	43.4545	43.7609
07/12/2023	43.7609	44.5079	42.3246	42.4969
07/13/2023	42.4778	44.3355	42.3629	44.0099
07/16/2023	44.3163	44.7759	43.8376	44.7377
07/17/2023	44.7377	44.9675	42.5161	42.5352
07/18/2023	42.8035	44.8718	42.1522	44.1823
07/19/2023	44.2014	47.8211	43.5694	47.2081
07/20/2023	46.8253	48.9317	45.5995	46.9209
07/23/2023	49.2191	51.613	47.3997	51.613
07/24/2023	53.2409	55.539	48.6925	52.3312
07/25/2023	52.2355	54.39	50.1287	51.182
07/26/2023	51.9961	54.5815	50.464	53.1451
07/27/2023	53.1451	53.6239	50.9427	51.7088
07/30/2023	51.7088	56.0657	50.464	55.1081
07/31/2023	54.1027	54.5815	51.9003	52.6664
08/01/2023	53.0972	53.4324	51.0863	51.3257
08/02/2023	51.7194	53.9934	50.8001	50.8001
08/03/2023	51.0904	51.9613	50.0261	50.0261
08/06/2023	50.0261	50.8001	48.4779	49.5423
08/07/2023	49.5907	51.3323	48.6714	49.6391
08/08/2023	50.1712	53.5096	48.8649	51.671
08/09/2023	52.1548	53.5579	47.1232	47.1619
08/10/2023	47.3555	50.0745	46.0782	49.3487
08/13/2023	50.1712	50.7034	47.6651	48.0328
08/14/2023	48.2843	50.7034	47.8393	49.3487
08/15/2023	49.3487	50.2195	48.207	49.5423
08/16/2023	50.2195	52.1065	49.2035	50.655
08/17/2023	50.7034	51.4291	47.22	48.7681
08/20/2023	48.7681	51.5742	47.4135	51.1388
08/21/2023	51.1388	52.3	49.8809	50.5099
08/22/2023	50.4131	52.0097	48.5746	49.3003
08/23/2023	49.3487	50.9453	46.1556	46.5426
08/24/2023	46.9296	47.3167	44.9944	46.7362
08/27/2023	47.22	48.2843	46.8523	47.1426
08/28/2023	47.1813	49.2519	46.1556	49.0585
08/30/2023	49.5423	53.945	49.2519	53.945
08/31/2023	55.1546	57.2833	51.4775	55.348
09/03/2023	57.0414	60.8635	56.993	60.8635
09/04/2023	61.9278	63.718	57.5736	59.1217
09/05/2023	60.1861	61.7344	56.2673	56.2673
09/06/2023	57.0414	58.5412	56.4608	56.993
09/07/2023	57.5252	60.5248	56.0254	60.2345
09/10/2023	60.4765	61.0086	57.3317	58.3477
09/11/2023	58.8799	63.2826	58.7347	61.0086
09/12/2023	61.2989	61.444	56.7511	57.6703
09/13/2023	57.5736	57.5736	52.0581	55.6384
09/14/2023	55.6384	57.1866	53.1225	54.1869
09/17/2023	54.1385	54.1385	49.5423	50.3163
09/18/2023	50.1712	51.9613	49.8809	51.9613
09/19/2023	52.2516	53.1709	50.4131	50.5099
09/20/2023	50.6066	55.5416	49.3487	55.5416
09/21/2023	55.6384	57.3801	54.1385	55.977
09/24/2023	56.0254	60.7184	56.0254	58.6379
09/25/2023	58.8315	61.686	56.9446	58.9767
09/26/2023	59.4121	60.9602	58.4445	58.5896
09/27/2023	58.8799	64.4437	58.8799	61.057
09/28/2023	61.1538	62.9922	59.9927	60.9602
10/01/2023	61.2506	62.2182	59.4121	59.6539
10/02/2023	59.6539	65.6049	59.6539	62.702
10/03/2023	62.702	64.7339	61.0086	61.2989
10/04/2023	61.2989	62.702	60.041	61.2022
10/05/2023	61.2022	63.8631	60.2829	62.7504
10/08/2023	59.7991	62.6052	58.0574	58.9767
10/09/2023	59.0251	61.6376	59.0251	61.3957
10/10/2023	61.8795	61.9278	58.8799	59.0734
10/11/2023	59.5089	60.9602	56.606	57.8639
10/12/2023	59.4605	59.4605	55.6384	57.1866
10/15/2023	57.2833	58.4445	54.3804	54.6707
10/16/2023	54.6707	57.5736	54.4288	57.5736
10/17/2023	56.8962	56.8962	54.0901	55.1546
10/18/2023	55.0578	56.2673	53.7999	55.0094
10/19/2023	53.2677	54.8159	50.6066	52.1065
10/22/2023	52.1065	54.8159	51.1388	53.2677
10/23/2023	53.4129	54.3321	52.4452	53.1225
10/24/2023	53.6063	53.9934	48.2843	49.6873
10/25/2023	49.9293	50.7517	47.6457	50.0745
10/26/2023	50.3647	51.9613	48.8649	51.284
10/29/2023	54.1385	56.4124	53.9934	56.4124
10/30/2023	60.1861	60.6216	54.4772	55.6384
10/31/2023	56.1222	57.2349	50.8001	53.2193
11/01/2023	53.2193	54.961	52.3	52.8807
11/02/2023	53.0257	53.4129	50.8969	52.4452
11/05/2023	53.2193	57.2833	53.2193	55.9286
11/06/2023	61.4924	61.4924	56.364	57.7187
11/07/2023	58.0574	59.6539	56.2673	56.9446
11/08/2023	56.9446	56.9446	54.1869	55.1546
11/09/2023	55.348	56.7511	54.1869	55.2997
11/12/2023	56.0254	60.8151	55.2997	58.3477
11/13/2023	59.0251	59.2185	56.606	57.8639
11/14/2023	58.8799	58.8799	56.2673	56.7995
11/15/2023	56.7995	60.8635	56.7995	58.2509
11/16/2023	58.2509	60.7184	57.622	59.6056
11/19/2023	60.041	61.2022	59.0251	59.6539
11/20/2023	59.9927	61.8312	59.5089	61.3957
11/21/2023	61.444	61.7828	57.2349	58.5412
11/22/2023	58.5896	58.9767	55.7834	56.2673
11/23/2023	55.4932	56.1222	52.7355	55.2513
11/26/2023	55.9286	57.0898	54.7675	55.2513
11/27/2023	55.5416	55.5416	53.0741	53.6063
11/28/2023	53.7031	54.574	51.7678	52.1548
11/29/2023	52.2516	52.8323	50.8969	52.6871
11/30/2023	54.3321	54.3321	51.2356	51.5259
12/03/2023	51.4291	52.5419	50.3163	52.1065
12/04/2023	52.1065	53.0257	51.3323	51.671
12/05/2023	52.8807	56.7995	52.2516	53.0741
12/06/2023	53.0741	58.3477	51.3323	58.3477
12/07/2023	61.444	61.444	59.0734	60.9602
12/10/2023	60.9602	63.2826	55.8318	56.993
12/11/2023	56.606	56.993	54.7191	56.1222
12/12/2023	56.1706	56.5576	52.7355	53.3645
12/13/2023	53.7031	55.0094	52.2516	53.6063
12/14/2023	53.7031	56.6544	53.3645	55.4448
12/17/2023	55.4448	56.1222	52.9291	53.5579
12/18/2023	53.5579	54.1869	52.3484	53.2677
12/19/2023	53.2677	54.3321	51.7678	52.2032
12/20/2023	51.9129	53.945	51.284	52.5903
12/21/2023	52.6387	53.5579	51.284	51.9613
12/24/2023	51.3807	51.3807	47.4523	50.4131
12/25/2023	50.4131	52.3484	48.5263	52.1548
12/26/2023	52.0581	53.7999	50.9937	53.7999
12/27/2023	53.7999	55.9286	53.7031	54.5256
12/28/2023	54.5256	55.6384	53.6063	54.574

Menu

Create your free account now!

PNLSN: PANELSAN ÇATI CEPHE SİSTEMLERİ SANAYİ VE TİCARET A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

PNLSN: PANELSAN ÇATI CEPHE SİSTEMLERİ SANAYİ VE TİCARET A.Ş. Historical Data

2023 Historical Chart

Average

Low

High