PNLSN
PANELSAN ÇATI CEPHE SİSTEMLERİ SANAYİ VE TİCARET A.Ş.
15:10:01
45.9 ₺
+0.080 (%+0.17)
Previous Close: 45.82·
Volatility: 1.790
Day Low₺45.46
Day High₺46.28
Market Data
Spot Rate
B:45.9
A:46.12
Week over week (WoW)
+0.31%
Month over month (MoM)
-3.57%
Year to date (YTD)
+23.72%
Year over year (YoY)
+32.84%
PNLSN: PANELSAN ÇATI CEPHE SİSTEMLERİ SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.1226
CLOSE 45.9608
Low
LOW 28.1702
High
HIGH 66.6895
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 39.7927 | 41.4669 | 39.0528 | 40.3961 |
| 01/02/2023 | 40.435 | 40.6881 | 38.2352 | 39.1307 |
| 01/03/2023 | 39.2864 | 39.5201 | 35.5291 | 36.2105 |
| 01/04/2023 | 36.3079 | 37.4565 | 32.5895 | 32.5895 |
| 01/05/2023 | 32.7647 | 35.4512 | 31.1293 | 35.2566 |
| 01/08/2023 | 35.2566 | 36.0158 | 33.0957 | 33.4655 |
| 01/09/2023 | 33.5629 | 36.2105 | 32.3559 | 32.609 |
| 01/10/2023 | 33.4266 | 34.0496 | 29.5914 | 32.0249 |
| 01/11/2023 | 32.1223 | 33.6407 | 30.1754 | 33.2904 |
| 01/12/2023 | 33.2904 | 36.0158 | 32.3169 | 35.9769 |
| 01/15/2023 | 36.0158 | 37.7096 | 35.0619 | 36.8919 |
| 01/16/2023 | 36.2105 | 37.5343 | 35.9964 | 36.3079 |
| 01/17/2023 | 36.3468 | 36.6972 | 34.5558 | 35.1592 |
| 01/18/2023 | 35.4318 | 36.8335 | 34.2443 | 36.1132 |
| 01/19/2023 | 36.1326 | 36.152 | 35.2371 | 35.2566 |
| 01/22/2023 | 35.2566 | 35.5097 | 33.1735 | 33.1735 |
| 01/23/2023 | 33.0957 | 34.5168 | 32.0833 | 32.5311 |
| 01/24/2023 | 32.7063 | 33.2904 | 31.4409 | 32.3169 |
| 01/25/2023 | 32.2585 | 32.7841 | 31.7328 | 32.5116 |
| 01/26/2023 | 32.2001 | 32.4921 | 30.9346 | 32.0055 |
| 01/29/2023 | 32.0444 | 32.609 | 31.1682 | 31.2267 |
| 01/30/2023 | 31.1293 | 31.1293 | 29.4356 | 29.6887 |
| 01/31/2023 | 29.7082 | 31.363 | 29.4161 | 29.6497 |
| 02/01/2023 | 31.7913 | 31.7913 | 28.1702 | 31.7328 |
| 02/02/2023 | 31.1878 | 32.8621 | 30.5259 | 32.5116 |
| 02/05/2023 | 31.4409 | 32.7063 | 30.5843 | 32.1223 |
| 02/06/2023 | 32.0638 | 32.0638 | 28.91 | 28.91 |
| 02/14/2023 | 31.5966 | 31.7913 | 30.1754 | 31.7913 |
| 02/15/2023 | 32.8036 | 34.9645 | 32.1806 | 34.9645 |
| 02/16/2023 | 35.4318 | 38.4493 | 35.3928 | 38.4493 |
| 02/19/2023 | 39.8511 | 42.2845 | 39.8121 | 42.2845 |
| 02/20/2023 | 45.3994 | 46.509 | 43.4137 | 43.842 |
| 02/21/2023 | 41.7199 | 43.3747 | 39.4617 | 41.0776 |
| 02/22/2023 | 40.8828 | 44.7765 | 39.9484 | 41.5253 |
| 02/23/2023 | 41.5448 | 44.0951 | 39.7537 | 40.7855 |
| 02/26/2023 | 41.6421 | 43.9003 | 41.0581 | 41.2332 |
| 02/27/2023 | 41.2917 | 42.9074 | 39.7147 | 40.8245 |
| 02/28/2023 | 40.8245 | 42.0315 | 40.6297 | 41.4474 |
| 03/01/2023 | 41.5643 | 45.5746 | 39.7342 | 45.5746 |
| 03/02/2023 | 46.509 | 48.67 | 41.973 | 43.803 |
| 03/05/2023 | 44.0366 | 46.7232 | 44.0366 | 44.6401 |
| 03/06/2023 | 44.7569 | 45.1463 | 42.4402 | 42.8686 |
| 03/07/2023 | 42.927 | 44.0366 | 40.7855 | 41.6615 |
| 03/08/2023 | 41.9341 | 44.6791 | 41.1749 | 43.7836 |
| 03/09/2023 | 42.8297 | 43.5694 | 42.1482 | 43.0048 |
| 03/12/2023 | 42.7323 | 42.7518 | 40.3572 | 40.9022 |
| 03/13/2023 | 41.0581 | 44.6791 | 40.8634 | 43.219 |
| 03/14/2023 | 43.1995 | 43.1995 | 40.5324 | 41.4085 |
| 03/15/2023 | 41.4669 | 42.4207 | 39.6174 | 40.3961 |
| 03/16/2023 | 40.4545 | 40.9802 | 38.7414 | 39.598 |
| 03/19/2023 | 39.8899 | 40.9607 | 38.3326 | 40.0067 |
| 03/20/2023 | 39.6758 | 40.1041 | 38.3326 | 39.5395 |
| 03/21/2023 | 39.5395 | 40.2794 | 38.7803 | 38.7803 |
| 03/22/2023 | 38.936 | 41.3696 | 38.7608 | 38.936 |
| 03/23/2023 | 38.936 | 39.4811 | 37.6901 | 37.9626 |
| 03/26/2023 | 37.106 | 37.6705 | 35.7238 | 35.7238 |
| 03/27/2023 | 35.9964 | 38.4298 | 34.5558 | 35.6071 |
| 03/28/2023 | 35.3539 | 35.6265 | 33.8744 | 35.1398 |
| 03/29/2023 | 35.1398 | 38.644 | 34.7504 | 35.6071 |
| 03/30/2023 | 35.023 | 35.7628 | 33.2904 | 35.7628 |
| 04/02/2023 | 35.7433 | 37.6705 | 35.2371 | 35.6848 |
| 04/03/2023 | 35.7238 | 36.0158 | 33.9522 | 34.8283 |
| 04/04/2023 | 34.8283 | 35.5097 | 34.069 | 34.2637 |
| 04/05/2023 | 34.7309 | 35.2955 | 34.2637 | 34.6142 |
| 04/06/2023 | 34.7115 | 35.7238 | 34.069 | 35.3539 |
| 04/09/2023 | 35.3735 | 36.3468 | 35.3345 | 35.5097 |
| 04/10/2023 | 35.6459 | 36.853 | 35.6265 | 36.3856 |
| 04/11/2023 | 36.3663 | 37.4565 | 35.7238 | 36.3856 |
| 04/12/2023 | 36.5025 | 36.9308 | 35.2761 | 35.3928 |
| 04/13/2023 | 35.6071 | 35.8407 | 34.8478 | 35.4318 |
| 04/16/2023 | 35.8602 | 37.3592 | 35.3735 | 35.8407 |
| 04/17/2023 | 35.8407 | 36.7946 | 35.3539 | 36.1132 |
| 04/18/2023 | 36.2884 | 37.7679 | 35.9574 | 37.3007 |
| 04/19/2023 | 37.0866 | 37.8653 | 36.561 | 36.7556 |
| 04/23/2023 | 36.6972 | 38.3131 | 36.2105 | 37.7096 |
| 04/24/2023 | 37.6901 | 38.7803 | 37.1449 | 38.06 |
| 04/25/2023 | 38.06 | 38.1962 | 36.2105 | 37.7096 |
| 04/26/2023 | 37.6901 | 39.3255 | 36.9113 | 39.0723 |
| 04/27/2023 | 38.975 | 39.0528 | 36.1715 | 37.1839 |
| 05/01/2023 | 37.1839 | 37.1839 | 34.0496 | 35.0619 |
| 05/02/2023 | 36.2105 | 36.483 | 33.9717 | 35.1203 |
| 05/03/2023 | 35.1203 | 36.23 | 34.692 | 35.4123 |
| 05/04/2023 | 35.3928 | 35.4123 | 33.1345 | 33.1345 |
| 05/07/2023 | 33.193 | 33.9717 | 32.0249 | 33.5044 |
| 05/08/2023 | 33.5434 | 33.9717 | 32.3169 | 32.8621 |
| 05/09/2023 | 32.9983 | 33.193 | 31.363 | 32.1417 |
| 05/10/2023 | 32.1417 | 33.816 | 31.6354 | 32.2391 |
| 05/11/2023 | 33.5823 | 33.9522 | 32.4921 | 32.7063 |
| 05/14/2023 | 31.3824 | 33.7576 | 31.1488 | 32.1417 |
| 05/15/2023 | 32.1223 | 32.7452 | 31.4018 | 32.0638 |
| 05/16/2023 | 32.3364 | 34.0496 | 32.1028 | 34.0496 |
| 05/17/2023 | 34.069 | 35.2176 | 33.0762 | 34.2248 |
| 05/21/2023 | 34.3805 | 34.7309 | 32.7841 | 33.5823 |
| 05/22/2023 | 33.7965 | 34.653 | 33.0957 | 33.4655 |
| 05/23/2023 | 33.5044 | 33.7965 | 32.1611 | 32.2974 |
| 05/24/2023 | 32.5505 | 32.7647 | 32.0638 | 32.3169 |
| 05/25/2023 | 32.6673 | 33.3293 | 32.2195 | 32.8036 |
| 05/28/2023 | 33.1345 | 35.9769 | 33.1345 | 35.9769 |
| 05/29/2023 | 36.5025 | 37.6511 | 36.2494 | 37.1839 |
| 05/30/2023 | 37.1449 | 38.7414 | 36.4051 | 37.1839 |
| 05/31/2023 | 37.2033 | 38.4493 | 37.2033 | 38.352 |
| 06/01/2023 | 38.5272 | 40.3961 | 36.9892 | 38.936 |
| 06/04/2023 | 39.2281 | 39.8899 | 38.5467 | 38.8192 |
| 06/05/2023 | 38.8387 | 39.1307 | 37.476 | 39.1307 |
| 06/06/2023 | 39.2281 | 39.8511 | 38.7218 | 38.8582 |
| 06/07/2023 | 38.8192 | 39.1113 | 37.4954 | 38.352 |
| 06/08/2023 | 38.4688 | 42.1871 | 38.2742 | 40.6492 |
| 06/11/2023 | 40.6686 | 42.2262 | 39.9094 | 40.2599 |
| 06/12/2023 | 40.3961 | 40.8828 | 39.1696 | 40.2209 |
| 06/13/2023 | 40.2209 | 40.4545 | 38.936 | 39.4617 |
| 06/14/2023 | 39.4617 | 40.435 | 39.3255 | 39.6953 |
| 06/15/2023 | 39.6953 | 40.8828 | 39.2086 | 39.2086 |
| 06/18/2023 | 39.0334 | 39.1696 | 37.0866 | 37.2228 |
| 06/19/2023 | 37.1644 | 38.1768 | 36.4051 | 36.7361 |
| 06/20/2023 | 36.9308 | 39.3059 | 36.9113 | 38.5467 |
| 06/21/2023 | 38.5467 | 39.3255 | 37.5538 | 39.3255 |
| 06/22/2023 | 39.5201 | 43.2579 | 39.5201 | 43.2579 |
| 06/25/2023 | 44.1146 | 47.0542 | 44.1146 | 44.5429 |
| 06/26/2023 | 44.4065 | 46.0029 | 42.8297 | 45.1463 |
| 07/02/2023 | 45.3021 | 49.1567 | 45.3021 | 46.1391 |
| 07/03/2023 | 46.1781 | 47.9497 | 44.7765 | 46.4312 |
| 07/04/2023 | 46.4507 | 47.9692 | 46.0224 | 46.7622 |
| 07/05/2023 | 46.9179 | 48.1249 | 46.4312 | 46.7622 |
| 07/06/2023 | 46.7622 | 48.0666 | 46.3534 | 48.0666 |
| 07/09/2023 | 48.7674 | 49.1567 | 46.7232 | 46.8206 |
| 07/10/2023 | 46.879 | 47.0153 | 43.9003 | 45.9055 |
| 07/11/2023 | 45.9055 | 46.7037 | 44.1729 | 44.4844 |
| 07/12/2023 | 44.4844 | 45.2437 | 43.0243 | 43.1995 |
| 07/13/2023 | 43.1801 | 45.0685 | 43.0633 | 44.7375 |
| 07/16/2023 | 45.049 | 45.5162 | 44.5623 | 45.4773 |
| 07/17/2023 | 45.4773 | 45.7109 | 43.219 | 43.2384 |
| 07/18/2023 | 43.5111 | 45.6136 | 42.8491 | 44.9127 |
| 07/19/2023 | 44.9322 | 48.6117 | 44.2897 | 47.9886 |
| 07/20/2023 | 47.5994 | 49.7407 | 46.3534 | 47.6966 |
| 07/23/2023 | 50.0328 | 52.4663 | 48.1833 | 52.4663 |
| 07/24/2023 | 54.1211 | 56.4572 | 49.4975 | 53.1964 |
| 07/25/2023 | 53.0991 | 55.2892 | 50.9575 | 52.0282 |
| 07/26/2023 | 52.8557 | 55.4839 | 51.2983 | 54.0237 |
| 07/27/2023 | 54.0237 | 54.5104 | 51.7849 | 52.5637 |
| 07/30/2023 | 52.5637 | 56.9926 | 51.2983 | 56.0192 |
| 07/31/2023 | 54.9972 | 55.4839 | 52.7583 | 53.5371 |
| 08/01/2023 | 53.975 | 54.3158 | 51.9309 | 52.1742 |
| 08/02/2023 | 52.5745 | 54.886 | 51.64 | 51.64 |
| 08/03/2023 | 51.9351 | 52.8204 | 50.8532 | 50.8532 |
| 08/06/2023 | 50.8532 | 51.64 | 49.2794 | 50.3614 |
| 08/07/2023 | 50.4106 | 52.181 | 49.4761 | 50.4598 |
| 08/08/2023 | 51.0007 | 54.3942 | 49.6728 | 52.5253 |
| 08/09/2023 | 53.0171 | 54.4433 | 47.9023 | 47.9416 |
| 08/10/2023 | 48.1384 | 50.9024 | 46.84 | 50.1646 |
| 08/13/2023 | 51.0007 | 51.5417 | 48.4531 | 48.8269 |
| 08/14/2023 | 49.0826 | 51.5417 | 48.6302 | 50.1646 |
| 08/15/2023 | 50.1646 | 51.0498 | 49.004 | 50.3614 |
| 08/16/2023 | 51.0498 | 52.9679 | 50.017 | 51.4925 |
| 08/17/2023 | 51.5417 | 52.2794 | 48.0007 | 49.5744 |
| 08/20/2023 | 49.5744 | 52.4269 | 48.1974 | 51.9843 |
| 08/21/2023 | 51.9843 | 53.1647 | 50.7056 | 51.345 |
| 08/22/2023 | 51.2466 | 52.8696 | 49.3777 | 50.1154 |
| 08/23/2023 | 50.1646 | 51.7876 | 46.9187 | 47.3121 |
| 08/24/2023 | 47.7055 | 48.099 | 45.7383 | 47.5089 |
| 08/27/2023 | 48.0007 | 49.0826 | 47.6269 | 47.922 |
| 08/28/2023 | 47.9613 | 50.0662 | 46.9187 | 49.8696 |
| 08/30/2023 | 50.3614 | 54.8368 | 50.0662 | 54.8368 |
| 08/31/2023 | 56.0664 | 58.2303 | 52.3286 | 56.263 |
| 09/03/2023 | 57.9844 | 61.8697 | 57.9352 | 61.8697 |
| 09/04/2023 | 62.9516 | 64.7714 | 58.5254 | 60.0991 |
| 09/05/2023 | 61.1811 | 62.755 | 57.1975 | 57.1975 |
| 09/06/2023 | 57.9844 | 59.509 | 57.3942 | 57.9352 |
| 09/07/2023 | 58.4762 | 61.5254 | 56.9516 | 61.2303 |
| 09/10/2023 | 61.4763 | 62.0172 | 58.2795 | 59.3123 |
| 09/11/2023 | 59.8533 | 64.3288 | 59.7057 | 62.0172 |
| 09/12/2023 | 62.3123 | 62.4598 | 57.6893 | 58.6237 |
| 09/13/2023 | 58.5254 | 58.5254 | 52.9187 | 56.5582 |
| 09/14/2023 | 56.5582 | 58.132 | 54.0007 | 55.0827 |
| 09/17/2023 | 55.0335 | 55.0335 | 50.3614 | 51.1482 |
| 09/18/2023 | 51.0007 | 52.8204 | 50.7056 | 52.8204 |
| 09/19/2023 | 53.1155 | 54.0499 | 51.2466 | 51.345 |
| 09/20/2023 | 51.4433 | 56.4598 | 50.1646 | 56.4598 |
| 09/21/2023 | 56.5582 | 58.3287 | 55.0335 | 56.9024 |
| 09/24/2023 | 56.9516 | 61.7222 | 56.9516 | 59.6073 |
| 09/25/2023 | 59.8041 | 62.7058 | 57.886 | 59.9517 |
| 09/26/2023 | 60.3943 | 61.968 | 59.4107 | 59.5582 |
| 09/27/2023 | 59.8533 | 65.5091 | 59.8533 | 62.0664 |
| 09/28/2023 | 62.1648 | 64.0336 | 60.9845 | 61.968 |
| 10/01/2023 | 62.2632 | 63.2468 | 60.3943 | 60.6401 |
| 10/02/2023 | 60.6401 | 66.6895 | 60.6401 | 63.7386 |
| 10/03/2023 | 63.7386 | 65.8041 | 62.0172 | 62.3123 |
| 10/04/2023 | 62.3123 | 63.7386 | 61.0336 | 62.214 |
| 10/05/2023 | 62.214 | 64.9189 | 61.2795 | 63.7878 |
| 10/08/2023 | 60.7877 | 63.6402 | 59.0172 | 59.9517 |
| 10/09/2023 | 60.0009 | 62.6566 | 60.0009 | 62.4107 |
| 10/10/2023 | 62.9025 | 62.9516 | 59.8533 | 60.05 |
| 10/11/2023 | 60.4927 | 61.968 | 57.5418 | 58.8205 |
| 10/12/2023 | 60.4435 | 60.4435 | 56.5582 | 58.132 |
| 10/15/2023 | 58.2303 | 59.4107 | 55.2794 | 55.5745 |
| 10/16/2023 | 55.5745 | 58.5254 | 55.3286 | 58.5254 |
| 10/17/2023 | 57.8368 | 57.8368 | 54.9843 | 56.0664 |
| 10/18/2023 | 55.968 | 57.1975 | 54.6893 | 55.9188 |
| 10/19/2023 | 54.1483 | 55.7221 | 51.4433 | 52.9679 |
| 10/22/2023 | 52.9679 | 55.7221 | 51.9843 | 54.1483 |
| 10/23/2023 | 54.2959 | 55.2303 | 53.3122 | 54.0007 |
| 10/24/2023 | 54.4925 | 54.886 | 49.0826 | 50.5088 |
| 10/25/2023 | 50.7548 | 51.5908 | 48.4334 | 50.9024 |
| 10/26/2023 | 51.1974 | 52.8204 | 49.6728 | 52.1319 |
| 10/29/2023 | 55.0335 | 57.345 | 54.886 | 57.345 |
| 10/30/2023 | 61.1811 | 61.6238 | 55.3778 | 56.5582 |
| 10/31/2023 | 57.05 | 58.1811 | 51.64 | 54.0991 |
| 11/01/2023 | 54.0991 | 55.8696 | 53.1647 | 53.7549 |
| 11/02/2023 | 53.9023 | 54.2959 | 51.7384 | 53.3122 |
| 11/05/2023 | 54.0991 | 58.2303 | 54.0991 | 56.8532 |
| 11/06/2023 | 62.509 | 62.509 | 57.2958 | 58.6729 |
| 11/07/2023 | 59.0172 | 60.6401 | 57.1975 | 57.886 |
| 11/08/2023 | 57.886 | 57.886 | 55.0827 | 56.0664 |
| 11/09/2023 | 56.263 | 57.6893 | 55.0827 | 56.2139 |
| 11/12/2023 | 56.9516 | 61.8205 | 56.2139 | 59.3123 |
| 11/13/2023 | 60.0009 | 60.1975 | 57.5418 | 58.8205 |
| 11/14/2023 | 59.8533 | 59.8533 | 57.1975 | 57.7385 |
| 11/15/2023 | 57.7385 | 61.8697 | 57.7385 | 59.2139 |
| 11/16/2023 | 59.2139 | 61.7222 | 58.5746 | 60.591 |
| 11/19/2023 | 61.0336 | 62.214 | 60.0009 | 60.6401 |
| 11/20/2023 | 60.9845 | 62.8534 | 60.4927 | 62.4107 |
| 11/21/2023 | 62.4598 | 62.8042 | 58.1811 | 59.509 |
| 11/22/2023 | 59.5582 | 59.9517 | 56.7056 | 57.1975 |
| 11/23/2023 | 56.4106 | 57.05 | 53.6073 | 56.1647 |
| 11/26/2023 | 56.8532 | 58.0336 | 55.6729 | 56.1647 |
| 11/27/2023 | 56.4598 | 56.4598 | 53.9515 | 54.4925 |
| 11/28/2023 | 54.5909 | 55.4762 | 52.6237 | 53.0171 |
| 11/29/2023 | 53.1155 | 53.7057 | 51.7384 | 53.5581 |
| 11/30/2023 | 55.2303 | 55.2303 | 52.0827 | 52.3778 |
| 12/03/2023 | 52.2794 | 53.4105 | 51.1482 | 52.9679 |
| 12/04/2023 | 52.9679 | 53.9023 | 52.181 | 52.5253 |
| 12/05/2023 | 53.7549 | 57.7385 | 53.1155 | 53.9515 |
| 12/06/2023 | 53.9515 | 59.3123 | 52.181 | 59.3123 |
| 12/07/2023 | 62.4598 | 62.4598 | 60.05 | 61.968 |
| 12/10/2023 | 61.968 | 64.3288 | 56.7548 | 57.9352 |
| 12/11/2023 | 57.5418 | 57.9352 | 55.6237 | 57.05 |
| 12/12/2023 | 57.0992 | 57.4926 | 53.6073 | 54.2467 |
| 12/13/2023 | 54.5909 | 55.9188 | 53.1155 | 54.4925 |
| 12/14/2023 | 54.5909 | 57.591 | 54.2467 | 56.3614 |
| 12/17/2023 | 56.3614 | 57.05 | 53.8041 | 54.4433 |
| 12/18/2023 | 54.4433 | 55.0827 | 53.2139 | 54.1483 |
| 12/19/2023 | 54.1483 | 55.2303 | 52.6237 | 53.0663 |
| 12/20/2023 | 52.7712 | 54.8368 | 52.1319 | 53.4597 |
| 12/21/2023 | 53.5089 | 54.4433 | 52.1319 | 52.8204 |
| 12/24/2023 | 52.2302 | 52.2302 | 48.2368 | 51.2466 |
| 12/25/2023 | 51.2466 | 53.2139 | 49.3286 | 53.0171 |
| 12/26/2023 | 52.9187 | 54.6893 | 51.8368 | 54.6893 |
| 12/27/2023 | 54.6893 | 56.8532 | 54.5909 | 55.427 |
| 12/28/2023 | 55.427 | 56.5582 | 54.4925 | 55.4762 |