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)
+32.77%
PNLSN: PANELSAN ÇATI CEPHE SİSTEMLERİ SANAYİ VE TİCARET A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 40.3112
CLOSE 40.1491
Low
LOW 29.5337
High
HIGH 57.0063
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 49.8867 | 53.7701 | 49.4287 | 53.7701 |
| 01/02/2025 | 54.5667 | 57.0063 | 52.7744 | 53.7701 |
| 01/05/2025 | 53.2722 | 55.3633 | 51.9778 | 54.6663 |
| 01/06/2025 | 55.2637 | 55.3135 | 53.2722 | 53.7203 |
| 01/07/2025 | 53.7203 | 54.0688 | 53.5212 | 53.5212 |
| 01/08/2025 | 53.9692 | 54.2182 | 51.5795 | 51.5795 |
| 01/09/2025 | 51.5795 | 53.7701 | 49.6278 | 51.7288 |
| 01/12/2025 | 52.6748 | 53.2722 | 49.7871 | 49.7871 |
| 01/13/2025 | 50.285 | 51.7786 | 49.9365 | 50.285 |
| 01/14/2025 | 50.5837 | 50.9322 | 49.11 | 49.4884 |
| 01/15/2025 | 49.9365 | 50.5339 | 49.1698 | 49.5282 |
| 01/16/2025 | 49.7274 | 50.3846 | 49.0304 | 50.1854 |
| 01/19/2025 | 50.4344 | 50.8824 | 48.7914 | 48.8113 |
| 01/20/2025 | 48.8312 | 49.1698 | 47.8753 | 47.8753 |
| 01/21/2025 | 47.8952 | 49.1698 | 47.8554 | 47.9948 |
| 01/22/2025 | 48.0944 | 49.2893 | 47.9151 | 48.0944 |
| 01/23/2025 | 48.2338 | 48.5325 | 47.3177 | 47.4173 |
| 01/26/2025 | 47.477 | 47.477 | 46.3817 | 46.6207 |
| 01/27/2025 | 46.78 | 47.0588 | 46.0631 | 46.1427 |
| 01/28/2025 | 46.2622 | 48.9706 | 46.1228 | 46.1825 |
| 01/29/2025 | 46.1825 | 47.4969 | 46.1825 | 46.302 |
| 01/30/2025 | 46.5211 | 48.4727 | 45.9834 | 46.5012 |
| 02/02/2025 | 46.5012 | 46.5808 | 45.2665 | 45.2665 |
| 02/03/2025 | 45.5453 | 46.1825 | 45.4258 | 45.6249 |
| 02/04/2025 | 45.7842 | 46.1626 | 44.0517 | 44.5296 |
| 02/05/2025 | 44.669 | 44.9478 | 43.733 | 43.8326 |
| 02/06/2025 | 43.8326 | 44.4898 | 43.6334 | 44.4101 |
| 02/09/2025 | 44.4101 | 44.9478 | 43.6932 | 43.8127 |
| 02/10/2025 | 43.8127 | 43.972 | 43.1555 | 43.2351 |
| 02/11/2025 | 43.5538 | 43.5936 | 41.7017 | 41.9008 |
| 02/12/2025 | 41.9606 | 42.6974 | 41.8212 | 42.3589 |
| 02/13/2025 | 42.3589 | 42.6178 | 41.9008 | 41.9008 |
| 02/16/2025 | 41.9008 | 42.9165 | 41.0843 | 41.2237 |
| 02/17/2025 | 41.403 | 42.0403 | 40.8254 | 41.8809 |
| 02/18/2025 | 41.8411 | 42.2394 | 41.3233 | 41.4826 |
| 02/19/2025 | 41.4627 | 43.6334 | 41.4229 | 43.1555 |
| 02/20/2025 | 43.1555 | 44.3504 | 41.9407 | 42.0203 |
| 02/23/2025 | 42.0801 | 43.5538 | 42.0801 | 43.3546 |
| 02/24/2025 | 43.6135 | 43.6534 | 41.5623 | 41.6021 |
| 02/25/2025 | 41.6021 | 42.9563 | 41.2636 | 41.6619 |
| 02/26/2025 | 41.7415 | 43.275 | 41.5822 | 42.8966 |
| 02/27/2025 | 42.8767 | 42.8767 | 41.3432 | 41.3631 |
| 03/02/2025 | 41.403 | 41.9008 | 40.3475 | 40.3475 |
| 03/03/2025 | 40.3475 | 40.686 | 38.7543 | 38.7543 |
| 03/04/2025 | 38.834 | 39.4712 | 38.6348 | 38.8539 |
| 03/05/2025 | 38.8738 | 40.1284 | 38.8738 | 39.989 |
| 03/06/2025 | 39.989 | 41.3233 | 39.75 | 41.2237 |
| 03/09/2025 | 41.3432 | 42.0801 | 41.3432 | 41.8212 |
| 03/10/2025 | 41.8212 | 41.9208 | 40.5267 | 41.3631 |
| 03/11/2025 | 41.3831 | 41.5225 | 40.5666 | 41.0445 |
| 03/12/2025 | 41.164 | 42.6974 | 41.164 | 41.9208 |
| 03/13/2025 | 41.6818 | 42.578 | 41.164 | 42.1597 |
| 03/16/2025 | 42.1597 | 43.8127 | 41.9805 | 43.2949 |
| 03/17/2025 | 43.2949 | 43.2949 | 41.9008 | 41.9805 |
| 03/18/2025 | 37.8581 | 40.5865 | 37.7984 | 37.7984 |
| 03/19/2025 | 37.898 | 38.9136 | 37.1412 | 37.8183 |
| 03/20/2025 | 37.5395 | 37.7984 | 34.5324 | 35.548 |
| 03/23/2025 | 35.548 | 36.9022 | 33.8552 | 35.7671 |
| 03/24/2025 | 35.9662 | 38.9136 | 35.9662 | 38.4357 |
| 03/25/2025 | 38.4357 | 41.7614 | 38.0772 | 39.4314 |
| 03/26/2025 | 40.5865 | 42.4186 | 39.4513 | 40.2877 |
| 03/27/2025 | 41.1043 | 41.403 | 40.467 | 40.6661 |
| 04/01/2025 | 40.6661 | 40.8852 | 39.8098 | 40.1284 |
| 04/02/2025 | 40.1284 | 40.7458 | 39.3318 | 39.3916 |
| 04/03/2025 | 39.3916 | 39.75 | 38.2963 | 38.3361 |
| 04/06/2025 | 38.3361 | 38.6348 | 36.4243 | 38.2763 |
| 04/07/2025 | 38.3361 | 39.2721 | 38.3361 | 39.1924 |
| 04/08/2025 | 39.2721 | 40.3276 | 38.9535 | 38.9535 |
| 04/09/2025 | 40.7458 | 40.7458 | 39.3318 | 39.3318 |
| 04/10/2025 | 39.77 | 40.1284 | 38.9335 | 39.3717 |
| 04/13/2025 | 39.8894 | 40.686 | 39.6505 | 39.8098 |
| 04/14/2025 | 39.8297 | 40.1284 | 38.6746 | 38.6746 |
| 04/15/2025 | 38.6746 | 38.7145 | 37.3403 | 37.3403 |
| 04/16/2025 | 37.6789 | 38.3361 | 37.3204 | 38.117 |
| 04/17/2025 | 38.1768 | 38.2763 | 37.2009 | 37.3204 |
| 04/20/2025 | 37.3802 | 38.117 | 37.1213 | 37.3603 |
| 04/21/2025 | 37.4001 | 37.6391 | 35.5679 | 36.6433 |
| 04/23/2025 | 36.6433 | 37.3403 | 36.6433 | 37.0615 |
| 04/24/2025 | 37.0615 | 37.4997 | 36.8624 | 37.2408 |
| 04/27/2025 | 37.2408 | 37.5594 | 36.4641 | 36.484 |
| 04/28/2025 | 36.5039 | 36.723 | 36.0857 | 36.2649 |
| 04/29/2025 | 34.8311 | 35.3489 | 33.5167 | 33.5167 |
| 05/01/2025 | 33.6163 | 33.8353 | 33.0786 | 33.2777 |
| 05/04/2025 | 33.2976 | 33.5167 | 32.9392 | 32.9392 |
| 05/05/2025 | 32.9989 | 34.4726 | 32.9989 | 34.3531 |
| 05/06/2025 | 34.3332 | 34.3332 | 33.0587 | 33.1781 |
| 05/07/2025 | 33.1781 | 34.1938 | 33.1781 | 33.3773 |
| 05/08/2025 | 33.3773 | 34.0544 | 33.2578 | 33.6362 |
| 05/11/2025 | 33.7557 | 36.0061 | 33.7557 | 35.5082 |
| 05/12/2025 | 36.2251 | 36.245 | 34.9705 | 35.6476 |
| 05/13/2025 | 36.0061 | 37.659 | 34.2535 | 35.6476 |
| 05/14/2025 | 35.8069 | 36.0857 | 34.5722 | 34.5921 |
| 05/15/2025 | 34.851 | 35.7472 | 34.6319 | 35.2692 |
| 05/19/2025 | 35.3489 | 35.4883 | 33.457 | 33.5764 |
| 05/20/2025 | 33.6561 | 33.6561 | 31.4655 | 31.5053 |
| 05/21/2025 | 31.5252 | 34.2137 | 31.1667 | 33.1184 |
| 05/22/2025 | 33.1582 | 33.6362 | 32.1625 | 32.1625 |
| 05/25/2025 | 32.1625 | 32.6404 | 31.8438 | 31.9434 |
| 05/26/2025 | 32.0032 | 32.9193 | 31.1269 | 31.3659 |
| 05/27/2025 | 31.3858 | 31.565 | 30.2108 | 30.3701 |
| 05/28/2025 | 30.41 | 30.8282 | 29.9719 | 30.0515 |
| 05/29/2025 | 30.171 | 30.5693 | 29.9719 | 30.0913 |
| 06/01/2025 | 30.4896 | 31.3061 | 29.5337 | 30.1113 |
| 06/02/2025 | 30.7684 | 33.1184 | 30.6091 | 32.3417 |
| 06/03/2025 | 32.3417 | 35.5679 | 31.7642 | 35.5679 |
| 06/04/2025 | 37.3403 | 38.2763 | 36.0857 | 36.723 |
| 06/09/2025 | 36.7429 | 38.5153 | 35.6476 | 36.3645 |
| 06/10/2025 | 36.3844 | 37.7386 | 36.3844 | 36.962 |
| 06/11/2025 | 36.7827 | 37.7586 | 35.6476 | 36.5637 |
| 06/12/2025 | 35.3887 | 37.7386 | 34.3531 | 37.4399 |
| 06/15/2025 | 37.4399 | 37.8382 | 36.2649 | 36.4243 |
| 06/16/2025 | 36.4243 | 37.0416 | 34.8112 | 34.9506 |
| 06/17/2025 | 34.9904 | 35.2294 | 33.5167 | 34.5722 |
| 06/18/2025 | 34.5921 | 36.9221 | 34.1739 | 34.5523 |
| 06/19/2025 | 34.851 | 36.4243 | 34.851 | 35.7073 |
| 06/22/2025 | 34.7116 | 35.548 | 34.4925 | 34.851 |
| 06/23/2025 | 36.3247 | 37.7984 | 35.548 | 36.7429 |
| 06/24/2025 | 36.9421 | 40.0089 | 36.9421 | 38.9335 |
| 06/25/2025 | 39.2323 | 39.3318 | 37.8382 | 38.5153 |
| 06/26/2025 | 38.6149 | 39.2323 | 37.9179 | 38.8738 |
| 06/29/2025 | 39.3119 | 39.6903 | 38.834 | 38.8937 |
| 06/30/2025 | 38.9335 | 39.4314 | 38.4357 | 38.7344 |
| 07/01/2025 | 38.7742 | 41.3831 | 38.7344 | 39.5111 |
| 07/02/2025 | 39.5111 | 40.2877 | 39.0929 | 39.4314 |
| 07/03/2025 | 39.4314 | 39.6903 | 38.8738 | 39.0331 |
| 07/06/2025 | 39.053 | 39.5708 | 38.6348 | 39.3119 |
| 07/07/2025 | 39.3119 | 39.7899 | 38.8539 | 38.9335 |
| 07/08/2025 | 38.9734 | 40.686 | 38.356 | 40.0289 |
| 07/09/2025 | 41.0644 | 41.164 | 39.9293 | 39.9293 |
| 07/10/2025 | 39.9691 | 41.8212 | 39.9691 | 40.686 |
| 07/13/2025 | 41.8411 | 42.8568 | 40.8254 | 41.0246 |
| 07/15/2025 | 41.0445 | 41.8809 | 39.3517 | 39.6903 |
| 07/16/2025 | 39.8098 | 40.3674 | 39.6903 | 39.9691 |
| 07/17/2025 | 39.9492 | 41.4826 | 39.5708 | 40.5865 |
| 07/20/2025 | 40.706 | 40.9848 | 40.5068 | 40.7856 |
| 07/21/2025 | 40.7856 | 40.925 | 40.3276 | 40.5466 |
| 07/22/2025 | 40.5466 | 40.8254 | 39.8695 | 39.8894 |
| 07/23/2025 | 39.989 | 40.6661 | 39.989 | 40.0886 |
| 07/24/2025 | 40.0886 | 40.3077 | 38.834 | 39.0331 |
| 07/27/2025 | 39.2323 | 39.8496 | 39.0729 | 39.1128 |
| 07/28/2025 | 39.1526 | 39.4912 | 38.9535 | 39.0132 |
| 07/29/2025 | 39.0132 | 39.2721 | 38.5352 | 38.6547 |
| 07/30/2025 | 38.9136 | 39.4314 | 38.7742 | 39.0929 |
| 07/31/2025 | 39.0929 | 39.4712 | 38.834 | 39.0331 |
| 08/03/2025 | 39.4314 | 40.2678 | 39.0132 | 39.6903 |
| 08/04/2025 | 39.7301 | 40.4271 | 39.7301 | 40.1683 |
| 08/05/2025 | 40.6263 | 40.6661 | 39.531 | 39.75 |
| 08/06/2025 | 39.75 | 41.2835 | 39.75 | 40.6462 |
| 08/07/2025 | 41.0843 | 41.0843 | 39.8894 | 39.8894 |
| 08/10/2025 | 40.6263 | 41.403 | 40.2877 | 40.4271 |
| 08/11/2025 | 40.5865 | 40.6064 | 39.6704 | 39.7899 |
| 08/12/2025 | 40.1882 | 40.1882 | 38.9734 | 38.9734 |
| 08/13/2025 | 38.9933 | 39.1924 | 38.4357 | 38.4357 |
| 08/14/2025 | 38.4556 | 39.5907 | 38.4556 | 39.3517 |
| 08/17/2025 | 39.8098 | 40.5666 | 39.3318 | 40.2081 |
| 08/18/2025 | 40.2081 | 40.8653 | 39.8496 | 40.0289 |
| 08/19/2025 | 40.0687 | 40.9848 | 39.8894 | 40.925 |
| 08/20/2025 | 41.1242 | 41.7216 | 40.925 | 41.2437 |
| 08/21/2025 | 41.5822 | 42.0203 | 40.5865 | 41.7614 |
| 08/24/2025 | 42.6178 | 43.7131 | 42.6178 | 43.0758 |
| 08/25/2025 | 43.0758 | 43.1356 | 42.0403 | 42.2195 |
| 08/26/2025 | 42.2195 | 42.6178 | 40.8653 | 40.8852 |
| 08/27/2025 | 41.2835 | 42.7373 | 41.2437 | 41.5424 |
| 08/28/2025 | 41.5424 | 41.8809 | 40.7259 | 40.7657 |
| 08/31/2025 | 40.7856 | 43.3148 | 40.7856 | 42.4983 |
| 09/01/2025 | 42.0203 | 42.2792 | 39.1924 | 41.0644 |
| 09/02/2025 | 41.06 | 41.3 | 39.98 | 40.82 |
| 09/03/2025 | 40.82 | 42.94 | 40.82 | 42.42 |
| 09/04/2025 | 42.42 | 42.74 | 41.1 | 41.46 |
| 09/07/2025 | 41.38 | 41.38 | 40.22 | 40.38 |
| 09/08/2025 | 40.64 | 41.16 | 40.42 | 40.66 |
| 09/09/2025 | 40.68 | 40.96 | 39.76 | 39.8 |
| 09/10/2025 | 39.7 | 41.1 | 39.28 | 39.28 |
| 09/11/2025 | 39.32 | 39.72 | 38.62 | 38.9 |
| 09/14/2025 | 39.28 | 42.5 | 38.72 | 42 |
| 09/15/2025 | 42 | 43.7 | 42 | 43.4 |
| 09/16/2025 | 43.58 | 45.36 | 43.44 | 44.1 |
| 09/17/2025 | 44.76 | 46 | 44.12 | 44.38 |
| 09/18/2025 | 44.98 | 48.8 | 43.84 | 45.02 |
| 09/21/2025 | 45.1 | 46.8 | 45.1 | 45.38 |
| 09/22/2025 | 45.2 | 45.88 | 44.42 | 44.92 |
| 09/23/2025 | 45.28 | 45.54 | 44.36 | 44.92 |
| 09/24/2025 | 45 | 45.48 | 43.96 | 44 |
| 09/25/2025 | 44 | 44.18 | 42.78 | 43.26 |
| 09/28/2025 | 43.26 | 43.42 | 42.06 | 42.06 |
| 09/29/2025 | 42.68 | 42.84 | 41.92 | 42.22 |
| 09/30/2025 | 42.38 | 42.6 | 41.3 | 42.3 |
| 10/01/2025 | 42.34 | 42.54 | 41.28 | 41.6 |
| 10/02/2025 | 41.82 | 42.08 | 40.86 | 40.88 |
| 10/05/2025 | 41.02 | 41.5 | 40.32 | 40.4 |
| 10/06/2025 | 40.42 | 41.88 | 39.96 | 41.88 |
| 10/07/2025 | 41.98 | 42.6 | 40.96 | 41.12 |
| 10/08/2025 | 41.4 | 43.9 | 40.06 | 41.48 |
| 10/09/2025 | 41.5 | 42 | 41.06 | 41.24 |
| 10/12/2025 | 40.7 | 40.74 | 39.78 | 39.78 |
| 10/13/2025 | 39.78 | 40.92 | 38.82 | 38.86 |
| 10/14/2025 | 39.12 | 39.36 | 37.26 | 38.6 |
| 10/15/2025 | 38.6 | 39.06 | 36.68 | 37.76 |
| 10/16/2025 | 37.76 | 38.18 | 36.76 | 37.66 |
| 10/19/2025 | 37.84 | 38.36 | 37.24 | 38.16 |
| 10/20/2025 | 38.16 | 38.56 | 37.94 | 38.04 |
| 10/21/2025 | 38.06 | 38.84 | 38.06 | 38.32 |
| 10/22/2025 | 38.38 | 38.5 | 37.74 | 37.74 |
| 10/23/2025 | 37.88 | 39.48 | 37.88 | 39.34 |
| 10/26/2025 | 39.34 | 40.3 | 39.34 | 39.64 |
| 10/27/2025 | 39.92 | 39.92 | 39 | 39.06 |
| 10/29/2025 | 39.06 | 40.5 | 39.06 | 39.8 |
| 10/30/2025 | 41.36 | 43.78 | 41.28 | 41.7 |
| 11/02/2025 | 41.72 | 43.86 | 41.72 | 42.36 |
| 11/03/2025 | 42.36 | 43.26 | 41.54 | 42.7 |
| 11/04/2025 | 42.86 | 42.88 | 42.08 | 42.68 |
| 11/05/2025 | 42.74 | 42.78 | 41.36 | 41.54 |
| 11/06/2025 | 41.54 | 41.76 | 40.66 | 40.84 |
| 11/09/2025 | 40.84 | 41.3 | 40.74 | 40.94 |
| 11/10/2025 | 40.94 | 40.94 | 39 | 40.08 |
| 11/11/2025 | 40.02 | 40.72 | 39.18 | 39.18 |
| 11/12/2025 | 39.38 | 39.5 | 39.06 | 39.36 |
| 11/13/2025 | 39.06 | 39.54 | 38.84 | 38.84 |
| 11/16/2025 | 38.92 | 41 | 38.92 | 40.62 |
| 11/17/2025 | 40.46 | 40.5 | 39.4 | 39.7 |
| 11/18/2025 | 39.7 | 40.36 | 39.44 | 39.48 |
| 11/19/2025 | 39.52 | 40.3 | 39.48 | 39.74 |
| 11/20/2025 | 39.66 | 39.8 | 39.18 | 39.32 |
| 11/23/2025 | 39.5 | 39.7 | 39.14 | 39.38 |
| 11/24/2025 | 39.4 | 39.58 | 38.7 | 38.8 |
| 11/25/2025 | 38.82 | 39.04 | 38.56 | 38.56 |
| 11/26/2025 | 38.76 | 39.88 | 38.64 | 38.72 |
| 11/27/2025 | 38.72 | 39.08 | 38.18 | 38.24 |
| 11/30/2025 | 38.22 | 39.68 | 38.22 | 39.42 |
| 12/01/2025 | 39.42 | 40.98 | 39.42 | 40.36 |
| 12/02/2025 | 40.8 | 40.88 | 39.54 | 39.56 |
| 12/03/2025 | 39.78 | 39.84 | 38.96 | 38.96 |
| 12/04/2025 | 39 | 39.42 | 38.74 | 39.18 |
| 12/07/2025 | 39.34 | 39.76 | 38.82 | 38.88 |
| 12/08/2025 | 39.08 | 39.34 | 38.92 | 38.96 |
| 12/09/2025 | 38.96 | 39.28 | 38.76 | 38.98 |
| 12/10/2025 | 38.94 | 39.36 | 38.9 | 39.04 |
| 12/11/2025 | 39 | 39.46 | 38.96 | 39.4 |
| 12/14/2025 | 39.48 | 41.44 | 39.48 | 39.92 |
| 12/15/2025 | 40.5 | 40.5 | 39.14 | 39.3 |
| 12/16/2025 | 39.3 | 39.62 | 38.9 | 39.02 |
| 12/17/2025 | 39.02 | 39.48 | 38.78 | 38.9 |
| 12/18/2025 | 38.9 | 39.06 | 38.64 | 38.84 |
| 12/21/2025 | 38.84 | 39.18 | 38 | 38.1 |
| 12/22/2025 | 38.1 | 38.2 | 37.64 | 37.86 |
| 12/23/2025 | 38 | 38.6 | 37.84 | 38.08 |
| 12/24/2025 | 38.2 | 39.48 | 37.98 | 38.24 |
| 12/25/2025 | 38.28 | 38.58 | 38.04 | 38.3 |
| 12/28/2025 | 38.32 | 38.5 | 37.34 | 37.34 |
| 12/29/2025 | 37.36 | 37.78 | 36.88 | 36.9 |
| 12/30/2025 | 36.98 | 37.7 | 36.96 | 37.1 |