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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 46,1226
KAPANIŞ 45,9608
En Düşük
DÜŞÜK 28,1702
En Yüksek
YÜKSEK 66,6895
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 39,7927 | 41,4669 | 39,0528 | 40,3961 |
| 02.01.2023 | 40,435 | 40,6881 | 38,2352 | 39,1307 |
| 03.01.2023 | 39,2864 | 39,5201 | 35,5291 | 36,2105 |
| 04.01.2023 | 36,3079 | 37,4565 | 32,5895 | 32,5895 |
| 05.01.2023 | 32,7647 | 35,4512 | 31,1293 | 35,2566 |
| 08.01.2023 | 35,2566 | 36,0158 | 33,0957 | 33,4655 |
| 09.01.2023 | 33,5629 | 36,2105 | 32,3559 | 32,609 |
| 10.01.2023 | 33,4266 | 34,0496 | 29,5914 | 32,0249 |
| 11.01.2023 | 32,1223 | 33,6407 | 30,1754 | 33,2904 |
| 12.01.2023 | 33,2904 | 36,0158 | 32,3169 | 35,9769 |
| 15.01.2023 | 36,0158 | 37,7096 | 35,0619 | 36,8919 |
| 16.01.2023 | 36,2105 | 37,5343 | 35,9964 | 36,3079 |
| 17.01.2023 | 36,3468 | 36,6972 | 34,5558 | 35,1592 |
| 18.01.2023 | 35,4318 | 36,8335 | 34,2443 | 36,1132 |
| 19.01.2023 | 36,1326 | 36,152 | 35,2371 | 35,2566 |
| 22.01.2023 | 35,2566 | 35,5097 | 33,1735 | 33,1735 |
| 23.01.2023 | 33,0957 | 34,5168 | 32,0833 | 32,5311 |
| 24.01.2023 | 32,7063 | 33,2904 | 31,4409 | 32,3169 |
| 25.01.2023 | 32,2585 | 32,7841 | 31,7328 | 32,5116 |
| 26.01.2023 | 32,2001 | 32,4921 | 30,9346 | 32,0055 |
| 29.01.2023 | 32,0444 | 32,609 | 31,1682 | 31,2267 |
| 30.01.2023 | 31,1293 | 31,1293 | 29,4356 | 29,6887 |
| 31.01.2023 | 29,7082 | 31,363 | 29,4161 | 29,6497 |
| 01.02.2023 | 31,7913 | 31,7913 | 28,1702 | 31,7328 |
| 02.02.2023 | 31,1878 | 32,8621 | 30,5259 | 32,5116 |
| 05.02.2023 | 31,4409 | 32,7063 | 30,5843 | 32,1223 |
| 06.02.2023 | 32,0638 | 32,0638 | 28,91 | 28,91 |
| 14.02.2023 | 31,5966 | 31,7913 | 30,1754 | 31,7913 |
| 15.02.2023 | 32,8036 | 34,9645 | 32,1806 | 34,9645 |
| 16.02.2023 | 35,4318 | 38,4493 | 35,3928 | 38,4493 |
| 19.02.2023 | 39,8511 | 42,2845 | 39,8121 | 42,2845 |
| 20.02.2023 | 45,3994 | 46,509 | 43,4137 | 43,842 |
| 21.02.2023 | 41,7199 | 43,3747 | 39,4617 | 41,0776 |
| 22.02.2023 | 40,8828 | 44,7765 | 39,9484 | 41,5253 |
| 23.02.2023 | 41,5448 | 44,0951 | 39,7537 | 40,7855 |
| 26.02.2023 | 41,6421 | 43,9003 | 41,0581 | 41,2332 |
| 27.02.2023 | 41,2917 | 42,9074 | 39,7147 | 40,8245 |
| 28.02.2023 | 40,8245 | 42,0315 | 40,6297 | 41,4474 |
| 01.03.2023 | 41,5643 | 45,5746 | 39,7342 | 45,5746 |
| 02.03.2023 | 46,509 | 48,67 | 41,973 | 43,803 |
| 05.03.2023 | 44,0366 | 46,7232 | 44,0366 | 44,6401 |
| 06.03.2023 | 44,7569 | 45,1463 | 42,4402 | 42,8686 |
| 07.03.2023 | 42,927 | 44,0366 | 40,7855 | 41,6615 |
| 08.03.2023 | 41,9341 | 44,6791 | 41,1749 | 43,7836 |
| 09.03.2023 | 42,8297 | 43,5694 | 42,1482 | 43,0048 |
| 12.03.2023 | 42,7323 | 42,7518 | 40,3572 | 40,9022 |
| 13.03.2023 | 41,0581 | 44,6791 | 40,8634 | 43,219 |
| 14.03.2023 | 43,1995 | 43,1995 | 40,5324 | 41,4085 |
| 15.03.2023 | 41,4669 | 42,4207 | 39,6174 | 40,3961 |
| 16.03.2023 | 40,4545 | 40,9802 | 38,7414 | 39,598 |
| 19.03.2023 | 39,8899 | 40,9607 | 38,3326 | 40,0067 |
| 20.03.2023 | 39,6758 | 40,1041 | 38,3326 | 39,5395 |
| 21.03.2023 | 39,5395 | 40,2794 | 38,7803 | 38,7803 |
| 22.03.2023 | 38,936 | 41,3696 | 38,7608 | 38,936 |
| 23.03.2023 | 38,936 | 39,4811 | 37,6901 | 37,9626 |
| 26.03.2023 | 37,106 | 37,6705 | 35,7238 | 35,7238 |
| 27.03.2023 | 35,9964 | 38,4298 | 34,5558 | 35,6071 |
| 28.03.2023 | 35,3539 | 35,6265 | 33,8744 | 35,1398 |
| 29.03.2023 | 35,1398 | 38,644 | 34,7504 | 35,6071 |
| 30.03.2023 | 35,023 | 35,7628 | 33,2904 | 35,7628 |
| 02.04.2023 | 35,7433 | 37,6705 | 35,2371 | 35,6848 |
| 03.04.2023 | 35,7238 | 36,0158 | 33,9522 | 34,8283 |
| 04.04.2023 | 34,8283 | 35,5097 | 34,069 | 34,2637 |
| 05.04.2023 | 34,7309 | 35,2955 | 34,2637 | 34,6142 |
| 06.04.2023 | 34,7115 | 35,7238 | 34,069 | 35,3539 |
| 09.04.2023 | 35,3735 | 36,3468 | 35,3345 | 35,5097 |
| 10.04.2023 | 35,6459 | 36,853 | 35,6265 | 36,3856 |
| 11.04.2023 | 36,3663 | 37,4565 | 35,7238 | 36,3856 |
| 12.04.2023 | 36,5025 | 36,9308 | 35,2761 | 35,3928 |
| 13.04.2023 | 35,6071 | 35,8407 | 34,8478 | 35,4318 |
| 16.04.2023 | 35,8602 | 37,3592 | 35,3735 | 35,8407 |
| 17.04.2023 | 35,8407 | 36,7946 | 35,3539 | 36,1132 |
| 18.04.2023 | 36,2884 | 37,7679 | 35,9574 | 37,3007 |
| 19.04.2023 | 37,0866 | 37,8653 | 36,561 | 36,7556 |
| 23.04.2023 | 36,6972 | 38,3131 | 36,2105 | 37,7096 |
| 24.04.2023 | 37,6901 | 38,7803 | 37,1449 | 38,06 |
| 25.04.2023 | 38,06 | 38,1962 | 36,2105 | 37,7096 |
| 26.04.2023 | 37,6901 | 39,3255 | 36,9113 | 39,0723 |
| 27.04.2023 | 38,975 | 39,0528 | 36,1715 | 37,1839 |
| 01.05.2023 | 37,1839 | 37,1839 | 34,0496 | 35,0619 |
| 02.05.2023 | 36,2105 | 36,483 | 33,9717 | 35,1203 |
| 03.05.2023 | 35,1203 | 36,23 | 34,692 | 35,4123 |
| 04.05.2023 | 35,3928 | 35,4123 | 33,1345 | 33,1345 |
| 07.05.2023 | 33,193 | 33,9717 | 32,0249 | 33,5044 |
| 08.05.2023 | 33,5434 | 33,9717 | 32,3169 | 32,8621 |
| 09.05.2023 | 32,9983 | 33,193 | 31,363 | 32,1417 |
| 10.05.2023 | 32,1417 | 33,816 | 31,6354 | 32,2391 |
| 11.05.2023 | 33,5823 | 33,9522 | 32,4921 | 32,7063 |
| 14.05.2023 | 31,3824 | 33,7576 | 31,1488 | 32,1417 |
| 15.05.2023 | 32,1223 | 32,7452 | 31,4018 | 32,0638 |
| 16.05.2023 | 32,3364 | 34,0496 | 32,1028 | 34,0496 |
| 17.05.2023 | 34,069 | 35,2176 | 33,0762 | 34,2248 |
| 21.05.2023 | 34,3805 | 34,7309 | 32,7841 | 33,5823 |
| 22.05.2023 | 33,7965 | 34,653 | 33,0957 | 33,4655 |
| 23.05.2023 | 33,5044 | 33,7965 | 32,1611 | 32,2974 |
| 24.05.2023 | 32,5505 | 32,7647 | 32,0638 | 32,3169 |
| 25.05.2023 | 32,6673 | 33,3293 | 32,2195 | 32,8036 |
| 28.05.2023 | 33,1345 | 35,9769 | 33,1345 | 35,9769 |
| 29.05.2023 | 36,5025 | 37,6511 | 36,2494 | 37,1839 |
| 30.05.2023 | 37,1449 | 38,7414 | 36,4051 | 37,1839 |
| 31.05.2023 | 37,2033 | 38,4493 | 37,2033 | 38,352 |
| 01.06.2023 | 38,5272 | 40,3961 | 36,9892 | 38,936 |
| 04.06.2023 | 39,2281 | 39,8899 | 38,5467 | 38,8192 |
| 05.06.2023 | 38,8387 | 39,1307 | 37,476 | 39,1307 |
| 06.06.2023 | 39,2281 | 39,8511 | 38,7218 | 38,8582 |
| 07.06.2023 | 38,8192 | 39,1113 | 37,4954 | 38,352 |
| 08.06.2023 | 38,4688 | 42,1871 | 38,2742 | 40,6492 |
| 11.06.2023 | 40,6686 | 42,2262 | 39,9094 | 40,2599 |
| 12.06.2023 | 40,3961 | 40,8828 | 39,1696 | 40,2209 |
| 13.06.2023 | 40,2209 | 40,4545 | 38,936 | 39,4617 |
| 14.06.2023 | 39,4617 | 40,435 | 39,3255 | 39,6953 |
| 15.06.2023 | 39,6953 | 40,8828 | 39,2086 | 39,2086 |
| 18.06.2023 | 39,0334 | 39,1696 | 37,0866 | 37,2228 |
| 19.06.2023 | 37,1644 | 38,1768 | 36,4051 | 36,7361 |
| 20.06.2023 | 36,9308 | 39,3059 | 36,9113 | 38,5467 |
| 21.06.2023 | 38,5467 | 39,3255 | 37,5538 | 39,3255 |
| 22.06.2023 | 39,5201 | 43,2579 | 39,5201 | 43,2579 |
| 25.06.2023 | 44,1146 | 47,0542 | 44,1146 | 44,5429 |
| 26.06.2023 | 44,4065 | 46,0029 | 42,8297 | 45,1463 |
| 02.07.2023 | 45,3021 | 49,1567 | 45,3021 | 46,1391 |
| 03.07.2023 | 46,1781 | 47,9497 | 44,7765 | 46,4312 |
| 04.07.2023 | 46,4507 | 47,9692 | 46,0224 | 46,7622 |
| 05.07.2023 | 46,9179 | 48,1249 | 46,4312 | 46,7622 |
| 06.07.2023 | 46,7622 | 48,0666 | 46,3534 | 48,0666 |
| 09.07.2023 | 48,7674 | 49,1567 | 46,7232 | 46,8206 |
| 10.07.2023 | 46,879 | 47,0153 | 43,9003 | 45,9055 |
| 11.07.2023 | 45,9055 | 46,7037 | 44,1729 | 44,4844 |
| 12.07.2023 | 44,4844 | 45,2437 | 43,0243 | 43,1995 |
| 13.07.2023 | 43,1801 | 45,0685 | 43,0633 | 44,7375 |
| 16.07.2023 | 45,049 | 45,5162 | 44,5623 | 45,4773 |
| 17.07.2023 | 45,4773 | 45,7109 | 43,219 | 43,2384 |
| 18.07.2023 | 43,5111 | 45,6136 | 42,8491 | 44,9127 |
| 19.07.2023 | 44,9322 | 48,6117 | 44,2897 | 47,9886 |
| 20.07.2023 | 47,5994 | 49,7407 | 46,3534 | 47,6966 |
| 23.07.2023 | 50,0328 | 52,4663 | 48,1833 | 52,4663 |
| 24.07.2023 | 54,1211 | 56,4572 | 49,4975 | 53,1964 |
| 25.07.2023 | 53,0991 | 55,2892 | 50,9575 | 52,0282 |
| 26.07.2023 | 52,8557 | 55,4839 | 51,2983 | 54,0237 |
| 27.07.2023 | 54,0237 | 54,5104 | 51,7849 | 52,5637 |
| 30.07.2023 | 52,5637 | 56,9926 | 51,2983 | 56,0192 |
| 31.07.2023 | 54,9972 | 55,4839 | 52,7583 | 53,5371 |
| 01.08.2023 | 53,975 | 54,3158 | 51,9309 | 52,1742 |
| 02.08.2023 | 52,5745 | 54,886 | 51,64 | 51,64 |
| 03.08.2023 | 51,9351 | 52,8204 | 50,8532 | 50,8532 |
| 06.08.2023 | 50,8532 | 51,64 | 49,2794 | 50,3614 |
| 07.08.2023 | 50,4106 | 52,181 | 49,4761 | 50,4598 |
| 08.08.2023 | 51,0007 | 54,3942 | 49,6728 | 52,5253 |
| 09.08.2023 | 53,0171 | 54,4433 | 47,9023 | 47,9416 |
| 10.08.2023 | 48,1384 | 50,9024 | 46,84 | 50,1646 |
| 13.08.2023 | 51,0007 | 51,5417 | 48,4531 | 48,8269 |
| 14.08.2023 | 49,0826 | 51,5417 | 48,6302 | 50,1646 |
| 15.08.2023 | 50,1646 | 51,0498 | 49,004 | 50,3614 |
| 16.08.2023 | 51,0498 | 52,9679 | 50,017 | 51,4925 |
| 17.08.2023 | 51,5417 | 52,2794 | 48,0007 | 49,5744 |
| 20.08.2023 | 49,5744 | 52,4269 | 48,1974 | 51,9843 |
| 21.08.2023 | 51,9843 | 53,1647 | 50,7056 | 51,345 |
| 22.08.2023 | 51,2466 | 52,8696 | 49,3777 | 50,1154 |
| 23.08.2023 | 50,1646 | 51,7876 | 46,9187 | 47,3121 |
| 24.08.2023 | 47,7055 | 48,099 | 45,7383 | 47,5089 |
| 27.08.2023 | 48,0007 | 49,0826 | 47,6269 | 47,922 |
| 28.08.2023 | 47,9613 | 50,0662 | 46,9187 | 49,8696 |
| 30.08.2023 | 50,3614 | 54,8368 | 50,0662 | 54,8368 |
| 31.08.2023 | 56,0664 | 58,2303 | 52,3286 | 56,263 |
| 03.09.2023 | 57,9844 | 61,8697 | 57,9352 | 61,8697 |
| 04.09.2023 | 62,9516 | 64,7714 | 58,5254 | 60,0991 |
| 05.09.2023 | 61,1811 | 62,755 | 57,1975 | 57,1975 |
| 06.09.2023 | 57,9844 | 59,509 | 57,3942 | 57,9352 |
| 07.09.2023 | 58,4762 | 61,5254 | 56,9516 | 61,2303 |
| 10.09.2023 | 61,4763 | 62,0172 | 58,2795 | 59,3123 |
| 11.09.2023 | 59,8533 | 64,3288 | 59,7057 | 62,0172 |
| 12.09.2023 | 62,3123 | 62,4598 | 57,6893 | 58,6237 |
| 13.09.2023 | 58,5254 | 58,5254 | 52,9187 | 56,5582 |
| 14.09.2023 | 56,5582 | 58,132 | 54,0007 | 55,0827 |
| 17.09.2023 | 55,0335 | 55,0335 | 50,3614 | 51,1482 |
| 18.09.2023 | 51,0007 | 52,8204 | 50,7056 | 52,8204 |
| 19.09.2023 | 53,1155 | 54,0499 | 51,2466 | 51,345 |
| 20.09.2023 | 51,4433 | 56,4598 | 50,1646 | 56,4598 |
| 21.09.2023 | 56,5582 | 58,3287 | 55,0335 | 56,9024 |
| 24.09.2023 | 56,9516 | 61,7222 | 56,9516 | 59,6073 |
| 25.09.2023 | 59,8041 | 62,7058 | 57,886 | 59,9517 |
| 26.09.2023 | 60,3943 | 61,968 | 59,4107 | 59,5582 |
| 27.09.2023 | 59,8533 | 65,5091 | 59,8533 | 62,0664 |
| 28.09.2023 | 62,1648 | 64,0336 | 60,9845 | 61,968 |
| 01.10.2023 | 62,2632 | 63,2468 | 60,3943 | 60,6401 |
| 02.10.2023 | 60,6401 | 66,6895 | 60,6401 | 63,7386 |
| 03.10.2023 | 63,7386 | 65,8041 | 62,0172 | 62,3123 |
| 04.10.2023 | 62,3123 | 63,7386 | 61,0336 | 62,214 |
| 05.10.2023 | 62,214 | 64,9189 | 61,2795 | 63,7878 |
| 08.10.2023 | 60,7877 | 63,6402 | 59,0172 | 59,9517 |
| 09.10.2023 | 60,0009 | 62,6566 | 60,0009 | 62,4107 |
| 10.10.2023 | 62,9025 | 62,9516 | 59,8533 | 60,05 |
| 11.10.2023 | 60,4927 | 61,968 | 57,5418 | 58,8205 |
| 12.10.2023 | 60,4435 | 60,4435 | 56,5582 | 58,132 |
| 15.10.2023 | 58,2303 | 59,4107 | 55,2794 | 55,5745 |
| 16.10.2023 | 55,5745 | 58,5254 | 55,3286 | 58,5254 |
| 17.10.2023 | 57,8368 | 57,8368 | 54,9843 | 56,0664 |
| 18.10.2023 | 55,968 | 57,1975 | 54,6893 | 55,9188 |
| 19.10.2023 | 54,1483 | 55,7221 | 51,4433 | 52,9679 |
| 22.10.2023 | 52,9679 | 55,7221 | 51,9843 | 54,1483 |
| 23.10.2023 | 54,2959 | 55,2303 | 53,3122 | 54,0007 |
| 24.10.2023 | 54,4925 | 54,886 | 49,0826 | 50,5088 |
| 25.10.2023 | 50,7548 | 51,5908 | 48,4334 | 50,9024 |
| 26.10.2023 | 51,1974 | 52,8204 | 49,6728 | 52,1319 |
| 29.10.2023 | 55,0335 | 57,345 | 54,886 | 57,345 |
| 30.10.2023 | 61,1811 | 61,6238 | 55,3778 | 56,5582 |
| 31.10.2023 | 57,05 | 58,1811 | 51,64 | 54,0991 |
| 01.11.2023 | 54,0991 | 55,8696 | 53,1647 | 53,7549 |
| 02.11.2023 | 53,9023 | 54,2959 | 51,7384 | 53,3122 |
| 05.11.2023 | 54,0991 | 58,2303 | 54,0991 | 56,8532 |
| 06.11.2023 | 62,509 | 62,509 | 57,2958 | 58,6729 |
| 07.11.2023 | 59,0172 | 60,6401 | 57,1975 | 57,886 |
| 08.11.2023 | 57,886 | 57,886 | 55,0827 | 56,0664 |
| 09.11.2023 | 56,263 | 57,6893 | 55,0827 | 56,2139 |
| 12.11.2023 | 56,9516 | 61,8205 | 56,2139 | 59,3123 |
| 13.11.2023 | 60,0009 | 60,1975 | 57,5418 | 58,8205 |
| 14.11.2023 | 59,8533 | 59,8533 | 57,1975 | 57,7385 |
| 15.11.2023 | 57,7385 | 61,8697 | 57,7385 | 59,2139 |
| 16.11.2023 | 59,2139 | 61,7222 | 58,5746 | 60,591 |
| 19.11.2023 | 61,0336 | 62,214 | 60,0009 | 60,6401 |
| 20.11.2023 | 60,9845 | 62,8534 | 60,4927 | 62,4107 |
| 21.11.2023 | 62,4598 | 62,8042 | 58,1811 | 59,509 |
| 22.11.2023 | 59,5582 | 59,9517 | 56,7056 | 57,1975 |
| 23.11.2023 | 56,4106 | 57,05 | 53,6073 | 56,1647 |
| 26.11.2023 | 56,8532 | 58,0336 | 55,6729 | 56,1647 |
| 27.11.2023 | 56,4598 | 56,4598 | 53,9515 | 54,4925 |
| 28.11.2023 | 54,5909 | 55,4762 | 52,6237 | 53,0171 |
| 29.11.2023 | 53,1155 | 53,7057 | 51,7384 | 53,5581 |
| 30.11.2023 | 55,2303 | 55,2303 | 52,0827 | 52,3778 |
| 03.12.2023 | 52,2794 | 53,4105 | 51,1482 | 52,9679 |
| 04.12.2023 | 52,9679 | 53,9023 | 52,181 | 52,5253 |
| 05.12.2023 | 53,7549 | 57,7385 | 53,1155 | 53,9515 |
| 06.12.2023 | 53,9515 | 59,3123 | 52,181 | 59,3123 |
| 07.12.2023 | 62,4598 | 62,4598 | 60,05 | 61,968 |
| 10.12.2023 | 61,968 | 64,3288 | 56,7548 | 57,9352 |
| 11.12.2023 | 57,5418 | 57,9352 | 55,6237 | 57,05 |
| 12.12.2023 | 57,0992 | 57,4926 | 53,6073 | 54,2467 |
| 13.12.2023 | 54,5909 | 55,9188 | 53,1155 | 54,4925 |
| 14.12.2023 | 54,5909 | 57,591 | 54,2467 | 56,3614 |
| 17.12.2023 | 56,3614 | 57,05 | 53,8041 | 54,4433 |
| 18.12.2023 | 54,4433 | 55,0827 | 53,2139 | 54,1483 |
| 19.12.2023 | 54,1483 | 55,2303 | 52,6237 | 53,0663 |
| 20.12.2023 | 52,7712 | 54,8368 | 52,1319 | 53,4597 |
| 21.12.2023 | 53,5089 | 54,4433 | 52,1319 | 52,8204 |
| 24.12.2023 | 52,2302 | 52,2302 | 48,2368 | 51,2466 |
| 25.12.2023 | 51,2466 | 53,2139 | 49,3286 | 53,0171 |
| 26.12.2023 | 52,9187 | 54,6893 | 51,8368 | 54,6893 |
| 27.12.2023 | 54,6893 | 56,8532 | 54,5909 | 55,427 |
| 28.12.2023 | 55,427 | 56,5582 | 54,4925 | 55,4762 |