PNLSN
PANELSAN ÇATI CEPHE SİSTEMLERİ SANAYİ VE TİCARET A.Ş.
18:10:01
45.9 ₺
+0.080 (%+0.17)
Önceki Kapanış: 45.82·
Volatilite: 1.790
Düşük₺45.46
Yüksek₺46.28
Piyasa Verileri
Spot Piyasa
A:45.9
S:46.12
Önceki haftaya göre (WoW)
+0.31%
Önceki aya göre (MoM)
-3.57%
Yılbaşından bugüne (YTD)
+23.72%
Önceki yıla göre (YoY)
+32.77%
PNLSN: PANELSAN ÇATI CEPHE SİSTEMLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,335
KAPANIŞ 17,4022
En Düşük
DÜŞÜK 8,8929
En Yüksek
YÜKSEK 44,7375
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 17.02.2022 | 10,0524 | 10,7519 | 9,9182 | 10,7519 |
| 20.02.2022 | 11,0204 | 11,8252 | 10,8287 | 11,0683 |
| 21.02.2022 | 10,7616 | 10,7903 | 10,0715 | 10,2824 |
| 22.02.2022 | 10,3687 | 10,685 | 9,9182 | 9,995 |
| 23.02.2022 | 8,9983 | 9,487 | 8,9983 | 8,9983 |
| 24.02.2022 | 9,2187 | 9,4583 | 9,0272 | 9,42 |
| 27.02.2022 | 9,1708 | 9,2475 | 9,008 | 9,0558 |
| 28.02.2022 | 9,1516 | 9,2187 | 8,9983 | 9,075 |
| 01.03.2022 | 9,075 | 9,3241 | 8,8929 | 9,1133 |
| 02.03.2022 | 9,1612 | 9,2091 | 9,0461 | 9,1325 |
| 03.03.2022 | 9,075 | 9,2283 | 9,008 | 9,1516 |
| 06.03.2022 | 9,0941 | 9,7171 | 9,0461 | 9,3434 |
| 07.03.2022 | 9,3434 | 9,5157 | 9,1996 | 9,3913 |
| 08.03.2022 | 9,3913 | 9,5254 | 9,3146 | 9,4296 |
| 09.03.2022 | 9,4392 | 9,4775 | 9,3146 | 9,4104 |
| 10.03.2022 | 9,4488 | 9,4488 | 9,3434 | 9,3913 |
| 13.03.2022 | 9,3913 | 9,8225 | 9,3721 | 9,7266 |
| 14.03.2022 | 9,7555 | 9,7745 | 9,5349 | 9,7458 |
| 15.03.2022 | 9,7745 | 9,9853 | 9,6787 | 9,7649 |
| 16.03.2022 | 9,7937 | 9,9566 | 9,7649 | 9,8704 |
| 17.03.2022 | 9,8704 | 9,9182 | 9,8034 | 9,8608 |
| 20.03.2022 | 9,8608 | 9,8608 | 9,6308 | 9,6404 |
| 21.03.2022 | 9,602 | 9,6787 | 9,4583 | 9,5541 |
| 22.03.2022 | 9,5637 | 9,6308 | 9,5349 | 9,5637 |
| 23.03.2022 | 9,5828 | 9,6116 | 9,3913 | 9,4775 |
| 24.03.2022 | 9,487 | 9,5157 | 9,4392 | 9,4775 |
| 27.03.2022 | 9,5349 | 9,8417 | 9,4678 | 9,8417 |
| 28.03.2022 | 9,9279 | 10,3016 | 9,8704 | 9,9374 |
| 29.03.2022 | 9,9757 | 9,9757 | 9,7555 | 9,8128 |
| 30.03.2022 | 9,8128 | 9,8513 | 9,6883 | 9,7458 |
| 31.03.2022 | 9,7363 | 9,8704 | 9,7363 | 9,7937 |
| 03.04.2022 | 9,8321 | 9,8704 | 9,5828 | 9,7745 |
| 04.04.2022 | 9,8034 | 9,8704 | 9,5349 | 9,8128 |
| 05.04.2022 | 9,8034 | 10,1195 | 9,6883 | 9,8799 |
| 06.04.2022 | 9,9279 | 10,2729 | 9,9279 | 10,1004 |
| 07.04.2022 | 10,2059 | 10,2345 | 9,9182 | 9,9661 |
| 10.04.2022 | 9,9757 | 10,5411 | 9,9757 | 10,3302 |
| 11.04.2022 | 10,3302 | 11,0107 | 10,0621 | 10,685 |
| 12.04.2022 | 10,8287 | 10,9436 | 10,3974 | 10,4453 |
| 13.04.2022 | 10,5028 | 10,6658 | 10,4453 | 10,4741 |
| 14.04.2022 | 10,5028 | 10,7616 | 10,3687 | 10,6082 |
| 17.04.2022 | 10,685 | 10,8766 | 10,4646 | 10,7616 |
| 18.04.2022 | 10,8669 | 11,2886 | 10,8287 | 11,2311 |
| 19.04.2022 | 11,2983 | 11,739 | 11,0396 | 11,5664 |
| 20.04.2022 | 11,6336 | 11,6432 | 11,1354 | 11,2599 |
| 21.04.2022 | 11,1736 | 11,2983 | 10,5796 | 10,7041 |
| 24.04.2022 | 10,7041 | 10,9341 | 10,5316 | 10,8383 |
| 25.04.2022 | 10,8383 | 11,0491 | 10,3687 | 10,4357 |
| 26.04.2022 | 10,4646 | 10,522 | 10,2154 | 10,2921 |
| 27.04.2022 | 10,3016 | 10,6466 | 10,3016 | 10,4166 |
| 28.04.2022 | 10,4453 | 10,7998 | 10,4453 | 10,7233 |
| 04.05.2022 | 10,7233 | 11,1162 | 10,685 | 10,9149 |
| 05.05.2022 | 10,9724 | 11,4995 | 10,8287 | 11,49 |
| 08.05.2022 | 11,5952 | 12,2662 | 11,3556 | 12,1894 |
| 09.05.2022 | 12,2183 | 13,4065 | 12,2086 | 13,4065 |
| 10.05.2022 | 13,8855 | 13,924 | 12,6494 | 13,0423 |
| 11.05.2022 | 12,7644 | 13,5598 | 12,477 | 13,3873 |
| 12.05.2022 | 13,464 | 13,5214 | 13,1381 | 13,2245 |
| 15.05.2022 | 13,2245 | 13,4159 | 12,8793 | 13,2245 |
| 16.05.2022 | 13,2915 | 13,5598 | 12,889 | 13,3489 |
| 17.05.2022 | 13,368 | 13,8665 | 13,2435 | 13,4735 |
| 19.05.2022 | 13,6268 | 13,8473 | 12,6782 | 12,8698 |
| 22.05.2022 | 13,0241 | 13,3649 | 12,3817 | 13,2285 |
| 23.05.2022 | 13,4816 | 13,5011 | 12,8197 | 12,8684 |
| 24.05.2022 | 12,9559 | 12,9657 | 12,3622 | 12,4693 |
| 25.05.2022 | 12,6347 | 12,7126 | 12,3038 | 12,5861 |
| 26.05.2022 | 12,625 | 12,7516 | 12,3233 | 12,3233 |
| 29.05.2022 | 12,3525 | 12,9559 | 12,3525 | 12,7418 |
| 30.05.2022 | 12,8003 | 12,849 | 12,3913 | 12,5374 |
| 31.05.2022 | 12,5374 | 13,1117 | 12,3331 | 12,849 |
| 01.06.2022 | 12,849 | 12,9559 | 12,7613 | 12,8392 |
| 02.06.2022 | 12,9559 | 13,2772 | 12,6736 | 12,771 |
| 05.06.2022 | 12,8003 | 12,9072 | 12,6154 | 12,664 |
| 06.06.2022 | 13,4913 | 13,4913 | 12,8099 | 12,849 |
| 07.06.2022 | 12,8878 | 12,9949 | 12,3331 | 12,6056 |
| 08.06.2022 | 12,5763 | 12,6444 | 12,2649 | 12,4011 |
| 09.06.2022 | 12,3525 | 12,4985 | 12,1383 | 12,1577 |
| 12.06.2022 | 12,1577 | 12,2064 | 11,8366 | 11,8366 |
| 13.06.2022 | 11,8755 | 12,2649 | 11,8755 | 12,08 |
| 14.06.2022 | 12,1091 | 12,1577 | 11,9339 | 11,9339 |
| 15.06.2022 | 11,9339 | 12,2453 | 11,9339 | 12,1383 |
| 16.06.2022 | 12,1383 | 12,2746 | 12,0215 | 12,1675 |
| 19.06.2022 | 12,187 | 12,5472 | 12,1091 | 12,4595 |
| 20.06.2022 | 12,4789 | 12,6056 | 12,3233 | 12,3427 |
| 21.06.2022 | 12,3136 | 12,7223 | 12,1675 | 12,5763 |
| 22.06.2022 | 12,5276 | 12,9754 | 12,5082 | 12,5374 |
| 23.06.2022 | 12,5374 | 12,8392 | 12,5374 | 12,7223 |
| 26.06.2022 | 12,5082 | 13,0533 | 12,5082 | 12,878 |
| 27.06.2022 | 12,9949 | 13,063 | 12,5861 | 12,7029 |
| 28.06.2022 | 12,7321 | 12,7516 | 12,1675 | 12,1675 |
| 29.06.2022 | 12,2259 | 12,4985 | 11,8755 | 12,3136 |
| 30.06.2022 | 12,3136 | 13,1215 | 12,2746 | 12,9462 |
| 03.07.2022 | 13,2188 | 13,3939 | 12,849 | 12,849 |
| 04.07.2022 | 12,9462 | 13,6275 | 12,849 | 12,9754 |
| 05.07.2022 | 13,1409 | 13,5595 | 12,878 | 13,4621 |
| 06.07.2022 | 13,4816 | 13,871 | 13,3551 | 13,3551 |
| 07.07.2022 | 13,3453 | 13,5595 | 13,209 | 13,4816 |
| 12.07.2022 | 13,4816 | 14,3868 | 13,4524 | 14,0365 |
| 13.07.2022 | 14,017 | 14,017 | 13,2577 | 13,2869 |
| 17.07.2022 | 13,2188 | 13,3453 | 13,0923 | 13,1603 |
| 18.07.2022 | 13,1993 | 13,5011 | 13,1603 | 13,3356 |
| 19.07.2022 | 13,5303 | 13,7444 | 13,2382 | 13,5303 |
| 20.07.2022 | 13,5985 | 14,0948 | 13,4329 | 14,017 |
| 21.07.2022 | 14,2116 | 14,2701 | 13,6179 | 13,7347 |
| 24.07.2022 | 13,7736 | 14,8152 | 13,686 | 14,4452 |
| 25.07.2022 | 14,4452 | 15,1656 | 14,2116 | 15,0878 |
| 26.07.2022 | 15,1753 | 15,7886 | 14,6497 | 15,0878 |
| 27.07.2022 | 15,2337 | 15,2532 | 14,6011 | 14,7081 |
| 28.07.2022 | 14,8736 | 15,117 | 14,6984 | 14,7178 |
| 31.07.2022 | 14,893 | 15,0196 | 14,4063 | 14,4939 |
| 01.08.2022 | 14,6984 | 14,6984 | 14,3577 | 14,3577 |
| 02.08.2022 | 14,4063 | 14,6011 | 14,309 | 14,4744 |
| 03.08.2022 | 14,4744 | 14,7373 | 14,4744 | 14,6301 |
| 04.08.2022 | 14,8736 | 14,8833 | 14,3188 | 14,3188 |
| 07.08.2022 | 14,3577 | 14,5621 | 14,3577 | 14,3868 |
| 08.08.2022 | 14,4063 | 14,4257 | 14,1144 | 14,2603 |
| 09.08.2022 | 14,2603 | 14,5621 | 14,0948 | 14,2408 |
| 10.08.2022 | 14,4161 | 14,6205 | 14,2312 | 14,2312 |
| 11.08.2022 | 14,2993 | 14,3188 | 13,9002 | 13,978 |
| 14.08.2022 | 13,978 | 14,5231 | 13,7931 | 14,0948 |
| 15.08.2022 | 14,2603 | 14,8249 | 13,9002 | 14,6011 |
| 16.08.2022 | 14,6108 | 14,7957 | 14,309 | 14,3188 |
| 17.08.2022 | 14,3188 | 14,4161 | 14,017 | 14,1434 |
| 18.08.2022 | 14,1629 | 14,6984 | 14,1629 | 14,3382 |
| 21.08.2022 | 14,2214 | 14,5329 | 14,1629 | 14,455 |
| 22.08.2022 | 14,4842 | 14,6399 | 14,2895 | 14,4452 |
| 23.08.2022 | 14,4452 | 14,5913 | 14,2993 | 14,3382 |
| 24.08.2022 | 14,3382 | 14,5524 | 14,3382 | 14,3577 |
| 25.08.2022 | 14,3868 | 14,6497 | 14,3188 | 14,3965 |
| 28.08.2022 | 14,4257 | 14,6594 | 14,3382 | 14,4257 |
| 30.08.2022 | 14,5426 | 14,786 | 14,4744 | 14,5816 |
| 31.08.2022 | 14,6011 | 14,7373 | 14,309 | 14,3188 |
| 01.09.2022 | 14,3965 | 14,5329 | 14,2408 | 14,5037 |
| 04.09.2022 | 14,5913 | 14,6011 | 14,3577 | 14,4452 |
| 05.09.2022 | 14,4939 | 14,5426 | 14,1629 | 14,3382 |
| 06.09.2022 | 14,3382 | 14,3868 | 14,1144 | 14,1144 |
| 07.09.2022 | 14,1434 | 14,309 | 14,0657 | 14,1046 |
| 08.09.2022 | 14,2701 | 14,2701 | 13,9878 | 14,0657 |
| 11.09.2022 | 14,1727 | 14,2408 | 13,5206 | 13,6957 |
| 12.09.2022 | 13,7347 | 13,7542 | 13,2188 | 13,2188 |
| 13.09.2022 | 13,209 | 13,9196 | 12,8684 | 13,8223 |
| 14.09.2022 | 13,8612 | 13,9878 | 13,6373 | 13,686 |
| 15.09.2022 | 13,686 | 13,7931 | 13,6275 | 13,686 |
| 18.09.2022 | 13,7347 | 14,0461 | 13,6275 | 13,8904 |
| 19.09.2022 | 13,8904 | 14,0559 | 13,5887 | 13,6762 |
| 20.09.2022 | 13,7152 | 14,3382 | 13,7055 | 14,2019 |
| 21.09.2022 | 14,2312 | 14,893 | 14,1434 | 14,893 |
| 22.09.2022 | 14,9222 | 15,0585 | 14,4161 | 14,8055 |
| 25.09.2022 | 14,7568 | 15,2921 | 14,6691 | 14,9514 |
| 26.09.2022 | 15,0098 | 15,0974 | 14,5037 | 14,5037 |
| 27.09.2022 | 14,6108 | 14,747 | 14,2701 | 14,4939 |
| 28.09.2022 | 14,4939 | 15,0001 | 14,3382 | 14,932 |
| 29.09.2022 | 14,9417 | 15,0098 | 14,5718 | 14,9222 |
| 02.10.2022 | 14,9611 | 15,3796 | 14,7957 | 15,3311 |
| 03.10.2022 | 15,3701 | 16,0514 | 15,146 | 16,0514 |
| 04.10.2022 | 16,1389 | 16,4018 | 15,808 | 15,847 |
| 05.10.2022 | 15,8859 | 16,1779 | 15,3019 | 15,5161 |
| 06.10.2022 | 15,4965 | 16,2363 | 15,3894 | 16,0416 |
| 09.10.2022 | 16,0611 | 16,4505 | 16,0416 | 16,4213 |
| 10.10.2022 | 16,4213 | 16,4699 | 16,1389 | 16,1779 |
| 11.10.2022 | 16,2169 | 16,2169 | 15,9248 | 15,9637 |
| 12.10.2022 | 15,9637 | 16,2947 | 15,9637 | 16,0222 |
| 13.10.2022 | 16,0709 | 16,7717 | 16,0709 | 16,4018 |
| 16.10.2022 | 16,3823 | 18,0372 | 16,3823 | 17,9981 |
| 17.10.2022 | 17,9981 | 18,2026 | 17,5309 | 17,5992 |
| 18.10.2022 | 17,6867 | 18,7477 | 17,4823 | 18,5044 |
| 19.10.2022 | 18,514 | 18,7769 | 18,2221 | 18,3291 |
| 20.10.2022 | 18,4264 | 19,322 | 17,9981 | 19,2247 |
| 23.10.2022 | 19,76 | 21,1422 | 19,3901 | 20,8308 |
| 24.10.2022 | 20,8113 | 21,0449 | 19,7406 | 20,0131 |
| 25.10.2022 | 20,1105 | 20,7335 | 19,4875 | 19,8185 |
| 26.10.2022 | 20,0131 | 21,2202 | 19,7211 | 21,0255 |
| 27.10.2022 | 20,8113 | 21,0255 | 20,2467 | 20,7335 |
| 30.10.2022 | 20,9086 | 21,006 | 20,1298 | 20,7335 |
| 31.10.2022 | 21,4147 | 22,7776 | 21,0255 | 22,1935 |
| 01.11.2022 | 22,174 | 23,9262 | 21,6874 | 22,9333 |
| 02.11.2022 | 22,9723 | 24,8218 | 22,9723 | 24,5102 |
| 03.11.2022 | 24,5102 | 25,9119 | 23,6536 | 24,2961 |
| 06.11.2022 | 26,7101 | 26,7101 | 24,4519 | 26,7101 |
| 07.11.2022 | 27,0216 | 28,8905 | 26,7101 | 28,6764 |
| 08.11.2022 | 29,202 | 30,6621 | 27,7419 | 29,8833 |
| 09.11.2022 | 29,8833 | 32,8621 | 29,2604 | 31,363 |
| 10.11.2022 | 31,6354 | 32,8814 | 30,6621 | 31,2072 |
| 13.11.2022 | 31,2072 | 33,193 | 30,5648 | 31,8497 |
| 14.11.2022 | 33,193 | 35,023 | 32,57 | 35,023 |
| 15.11.2022 | 36,2884 | 38,5078 | 36,0158 | 38,5078 |
| 16.11.2022 | 38,5078 | 41,3501 | 34,6726 | 38,644 |
| 17.11.2022 | 39,9094 | 40,8828 | 36,152 | 37,3397 |
| 20.11.2022 | 37,3202 | 38,1184 | 35,5291 | 37,8653 |
| 21.11.2022 | 37,8653 | 41,3112 | 36,522 | 39,9094 |
| 22.11.2022 | 39,9094 | 40,7855 | 38,2546 | 39,2281 |
| 23.11.2022 | 39,3449 | 42,1482 | 38,3909 | 41,2722 |
| 24.11.2022 | 41,1749 | 44,7375 | 40,2403 | 40,6686 |
| 27.11.2022 | 39,9678 | 40,2988 | 36,6194 | 37,0282 |
| 28.11.2022 | 37,0477 | 38,4104 | 33,3876 | 37,9626 |
| 29.11.2022 | 37,9626 | 38,2352 | 36,5415 | 37,106 |
| 30.11.2022 | 37,106 | 37,8653 | 35,6654 | 35,9379 |
| 01.12.2022 | 35,9184 | 35,9769 | 34,8478 | 35,5875 |
| 04.12.2022 | 35,6071 | 35,7043 | 32,8621 | 33,0372 |
| 05.12.2022 | 32,9983 | 33,8549 | 30,409 | 32,609 |
| 06.12.2022 | 32,7063 | 35,315 | 32,7063 | 34,8283 |
| 07.12.2022 | 34,8478 | 35,899 | 32,609 | 35,4318 |
| 08.12.2022 | 35,5681 | 37,1644 | 35,4318 | 36,2105 |
| 11.12.2022 | 36,8335 | 38,3909 | 36,4636 | 38,3909 |
| 12.12.2022 | 38,3909 | 38,936 | 36,9892 | 37,2813 |
| 13.12.2022 | 37,2813 | 37,3397 | 34,5558 | 34,653 |
| 14.12.2022 | 34,653 | 35,6265 | 34,5947 | 35,1203 |
| 15.12.2022 | 35,1203 | 35,1398 | 33,8938 | 34,3026 |
| 18.12.2022 | 34,3416 | 35,3345 | 33,0957 | 33,738 |
| 19.12.2022 | 34,984 | 35,8017 | 33,738 | 33,9717 |
| 20.12.2022 | 33,9717 | 34,3805 | 33,2904 | 33,8744 |
| 21.12.2022 | 33,9717 | 36,5025 | 33,9717 | 36,2494 |
| 22.12.2022 | 36,23 | 37,2228 | 34,8283 | 36,0158 |
| 25.12.2022 | 36,0158 | 37,9626 | 35,1981 | 37,7679 |
| 26.12.2022 | 37,6705 | 38,8777 | 35,9964 | 38,6635 |
| 27.12.2022 | 38,7608 | 41,7005 | 36,5025 | 40,8828 |
| 28.12.2022 | 38,936 | 42,8102 | 38,936 | 40,844 |
| 29.12.2022 | 40,8828 | 41,1165 | 39,4227 | 39,7147 |