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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 62,61
KAPANIŞ 62,4174
En Düşük
DÜŞÜK 35,309
En Yüksek
YÜKSEK 102,6899
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 56,509 | 57,4434 | 55,6729 | 56,4106 |
| 02.01.2024 | 56,6566 | 56,9024 | 53,3613 | 54,2467 |
| 03.01.2024 | 54,2467 | 54,5909 | 52,4761 | 54,0007 |
| 04.01.2024 | 54,6401 | 59,3615 | 53,4597 | 59,3615 |
| 07.01.2024 | 59,8533 | 60,1483 | 57,4434 | 58,3287 |
| 08.01.2024 | 58,7713 | 58,8205 | 56,0664 | 56,6566 |
| 09.01.2024 | 56,6566 | 58,4762 | 56,2139 | 57,05 |
| 10.01.2024 | 57,9844 | 59,9517 | 57,1975 | 57,6893 |
| 11.01.2024 | 57,5418 | 58,6237 | 56,263 | 58,427 |
| 14.01.2024 | 58,427 | 60,5418 | 58,2795 | 58,5254 |
| 15.01.2024 | 58,5254 | 63,2468 | 57,886 | 61,8697 |
| 16.01.2024 | 61,8697 | 61,8697 | 59,0172 | 59,0172 |
| 17.01.2024 | 58,9189 | 60,1975 | 57,591 | 57,591 |
| 18.01.2024 | 57,9352 | 58,968 | 57,2466 | 58,3778 |
| 21.01.2024 | 58,3287 | 61,132 | 57,345 | 60,4927 |
| 22.01.2024 | 60,7877 | 66,5419 | 60,3451 | 66,5419 |
| 23.01.2024 | 67,8698 | 72,3945 | 67,3779 | 70,2796 |
| 24.01.2024 | 70,6239 | 73,2797 | 69,1484 | 71,3125 |
| 25.01.2024 | 71,2141 | 72,3453 | 69,6402 | 71,5092 |
| 28.01.2024 | 71,5092 | 72,0993 | 67,9681 | 67,9681 |
| 29.01.2024 | 68,3616 | 74,7551 | 67,5255 | 74,7551 |
| 30.01.2024 | 76,7224 | 82,2306 | 75,9354 | 82,2306 |
| 31.01.2024 | 83,411 | 85,6733 | 78,5913 | 78,8371 |
| 01.02.2024 | 78,8863 | 83,1159 | 76,7224 | 76,9191 |
| 04.02.2024 | 76,9191 | 79,2797 | 75,4436 | 76,1814 |
| 05.02.2024 | 76,7224 | 79,8699 | 75,001 | 77,3125 |
| 06.02.2024 | 78,4437 | 78,4929 | 74,5584 | 74,5584 |
| 07.02.2024 | 74,6076 | 77,2634 | 73,7223 | 76,624 |
| 08.02.2024 | 77,2142 | 77,3125 | 73,9191 | 76,0338 |
| 11.02.2024 | 77,706 | 78,2469 | 75,1486 | 75,7388 |
| 12.02.2024 | 75,788 | 79,2797 | 73,3781 | 73,7715 |
| 13.02.2024 | 73,7223 | 76,5748 | 71,0665 | 75,7388 |
| 14.02.2024 | 75,8371 | 77,3125 | 75,3944 | 75,5912 |
| 15.02.2024 | 76,8207 | 78,7387 | 75,4436 | 78,1978 |
| 18.02.2024 | 78,6896 | 80,3126 | 75,247 | 75,247 |
| 19.02.2024 | 75,247 | 81,5421 | 75,247 | 79,8699 |
| 20.02.2024 | 80,5585 | 82,6732 | 78,2961 | 79,2797 |
| 21.02.2024 | 79,3781 | 81,8372 | 77,5093 | 81,1486 |
| 22.02.2024 | 81,5912 | 84,3946 | 78,5421 | 78,8371 |
| 25.02.2024 | 78,8863 | 83,411 | 78,8863 | 82,9684 |
| 26.02.2024 | 86,5094 | 87,8372 | 80,2634 | 80,5093 |
| 27.02.2024 | 80,5093 | 88,5258 | 78,2469 | 88,5258 |
| 28.02.2024 | 91,4767 | 95,4112 | 89,0668 | 91,4767 |
| 29.02.2024 | 91,2307 | 91,2307 | 86,7553 | 87,6897 |
| 03.03.2024 | 89,411 | 94,7226 | 86,5585 | 90,4931 |
| 04.03.2024 | 90,4931 | 92,4603 | 87,7389 | 90,9849 |
| 05.03.2024 | 90,2471 | 90,9849 | 85,0339 | 87,0504 |
| 06.03.2024 | 88,2308 | 90,9849 | 87,0012 | 90,1979 |
| 07.03.2024 | 90,7881 | 94,28 | 88,8208 | 91,4767 |
| 10.03.2024 | 92,7062 | 100,6244 | 89,8045 | 100,6244 |
| 11.03.2024 | 101,7063 | 102,6899 | 91,2307 | 91,9685 |
| 12.03.2024 | 92,8537 | 99,2473 | 91,9685 | 94,9194 |
| 13.03.2024 | 94,4276 | 95,1652 | 89,2635 | 89,5586 |
| 14.03.2024 | 89,5586 | 93,6406 | 87,9356 | 90,0996 |
| 17.03.2024 | 90,0996 | 90,5422 | 82,1814 | 83,3126 |
| 18.03.2024 | 83,3618 | 91,3291 | 82,4766 | 86,1651 |
| 19.03.2024 | 86,1651 | 91,6242 | 85,7717 | 87,3454 |
| 20.03.2024 | 91,2799 | 92,0669 | 86,7553 | 89,9029 |
| 21.03.2024 | 89,657 | 91,6242 | 85,9684 | 86,7061 |
| 24.03.2024 | 86,8536 | 88,5258 | 82,87 | 84,5421 |
| 25.03.2024 | 83,9028 | 84,5421 | 79,0831 | 82,034 |
| 26.03.2024 | 81,9356 | 81,9848 | 78,0011 | 79,9191 |
| 27.03.2024 | 79,9683 | 81,9356 | 79,3781 | 79,9191 |
| 28.03.2024 | 79,5257 | 86,7061 | 79,3781 | 85,7717 |
| 31.03.2024 | 85,7717 | 88,7717 | 79,5749 | 82,4766 |
| 01.04.2024 | 82,5258 | 87,5422 | 79,6732 | 85,4273 |
| 02.04.2024 | 86,5094 | 86,5585 | 80,165 | 80,4601 |
| 03.04.2024 | 80,706 | 81,8372 | 77,0174 | 77,0174 |
| 04.04.2024 | 77,0174 | 80,3126 | 76,9682 | 79,3781 |
| 07.04.2024 | 80,0667 | 87,2963 | 78,7879 | 87,2471 |
| 08.04.2024 | 87,4438 | 89,5094 | 84,4929 | 86,1651 |
| 14.04.2024 | 84,4438 | 86,0667 | 82,6732 | 85,5749 |
| 15.04.2024 | 85,5257 | 85,5257 | 80,706 | 85,0831 |
| 16.04.2024 | 86,1651 | 90,4931 | 85,6241 | 86,1651 |
| 17.04.2024 | 86,2143 | 87,6406 | 83,5093 | 85,4765 |
| 18.04.2024 | 85,2307 | 87,7881 | 82,6732 | 85,9684 |
| 21.04.2024 | 86,3127 | 89,2635 | 84,3946 | 86,5585 |
| 23.04.2024 | 86,5585 | 87,6406 | 83,2142 | 87,0996 |
| 24.04.2024 | 87,0996 | 87,3946 | 84,0995 | 84,0995 |
| 25.04.2024 | 84,0995 | 84,4929 | 81,9848 | 82,083 |
| 28.04.2024 | 82,624 | 82,7716 | 79,2797 | 79,7716 |
| 29.04.2024 | 79,7716 | 80,8536 | 78,5421 | 79,1815 |
| 01.05.2024 | 79,1815 | 81,3454 | 79,1815 | 80,165 |
| 02.05.2024 | 80,3126 | 81,4438 | 79,6732 | 79,9191 |
| 05.05.2024 | 80,0175 | 84,2471 | 79,5749 | 80,4601 |
| 06.05.2024 | 80,6568 | 83,2634 | 80,6568 | 82,329 |
| 07.05.2024 | 82,4274 | 83,2142 | 79,9683 | 79,9683 |
| 08.05.2024 | 81,9356 | 84,5913 | 80,165 | 82,5258 |
| 09.05.2024 | 82,5258 | 85,0831 | 80,3126 | 85,0831 |
| 12.05.2024 | 87,5422 | 91,7225 | 86,8536 | 87,0504 |
| 13.05.2024 | 85,1323 | 86,1159 | 82,2798 | 82,5749 |
| 14.05.2024 | 82,9192 | 84,3946 | 80,6568 | 81,4929 |
| 15.05.2024 | 81,4929 | 82,2306 | 79,6732 | 80,9519 |
| 16.05.2024 | 80,9519 | 82,4766 | 80,3126 | 81,4929 |
| 19.05.2024 | 81,4929 | 88,4766 | 80,5585 | 84,0995 |
| 20.05.2024 | 84,0995 | 84,4929 | 81,0011 | 82,2306 |
| 21.05.2024 | 82,2306 | 83,4602 | 81,5421 | 81,9356 |
| 22.05.2024 | 81,7388 | 82,8208 | 80,6568 | 80,8536 |
| 23.05.2024 | 80,8536 | 83,0667 | 79,8699 | 80,9519 |
| 26.05.2024 | 80,8044 | 81,5421 | 79,8207 | 81,3454 |
| 27.05.2024 | 81,3454 | 81,5421 | 78,5421 | 81,1978 |
| 28.05.2024 | 80,8536 | 80,8536 | 76,8207 | 80,6568 |
| 29.05.2024 | 80,2142 | 84,3946 | 78,4929 | 82,624 |
| 30.05.2024 | 83,3126 | 85,2307 | 81,6896 | 82,8208 |
| 02.06.2024 | 82,8208 | 82,8208 | 80,7552 | 80,9028 |
| 03.06.2024 | 80,8536 | 81,5421 | 79,2305 | 81,5421 |
| 04.06.2024 | 81,1486 | 82,1322 | 78,7387 | 82,1322 |
| 05.06.2024 | 81,6404 | 82,624 | 80,706 | 82,1322 |
| 06.06.2024 | 82,1322 | 82,1322 | 79,4273 | 79,9683 |
| 09.06.2024 | 78,8371 | 79,0831 | 76,4764 | 78,7387 |
| 10.06.2024 | 77,2142 | 78,8371 | 77,2142 | 78,7387 |
| 11.06.2024 | 73,2305 | 75,7388 | 71,8535 | 71,8535 |
| 12.06.2024 | 71,9518 | 72,6403 | 66,3451 | 67,1321 |
| 13.06.2024 | 67,1321 | 68,46 | 66,4927 | 66,5911 |
| 19.06.2024 | 66,8369 | 73,2305 | 66,6895 | 67,8698 |
| 20.06.2024 | 68,1157 | 68,8534 | 67,6731 | 67,8206 |
| 23.06.2024 | 67,8206 | 68,7058 | 64,7714 | 64,8206 |
| 24.06.2024 | 64,8206 | 65,8041 | 64,3779 | 64,673 |
| 25.06.2024 | 64,4271 | 64,7714 | 62,0172 | 62,0172 |
| 26.06.2024 | 61,968 | 64,2796 | 60,6893 | 63,6894 |
| 27.06.2024 | 63,7386 | 65,9025 | 61,2795 | 61,9189 |
| 30.06.2024 | 61,9189 | 62,4107 | 59,3123 | 60,2959 |
| 01.07.2024 | 60,2959 | 61,0336 | 59,3123 | 60,1483 |
| 02.07.2024 | 60,2959 | 63,1976 | 59,3615 | 59,4107 |
| 03.07.2024 | 59,4107 | 59,8041 | 58,132 | 59,3123 |
| 04.07.2024 | 59,3123 | 59,4107 | 58,3778 | 58,7221 |
| 07.07.2024 | 58,7713 | 60,4927 | 58,7713 | 59,7549 |
| 08.07.2024 | 59,7549 | 61,132 | 59,4107 | 60,05 |
| 09.07.2024 | 59,9025 | 60,6893 | 58,968 | 60,0991 |
| 10.07.2024 | 60,1483 | 61,4763 | 60,1483 | 60,9845 |
| 11.07.2024 | 61,4271 | 61,6238 | 59,9517 | 60,8369 |
| 15.07.2024 | 60,7877 | 61,8205 | 59,3615 | 59,9025 |
| 16.07.2024 | 59,9025 | 64,0336 | 59,9025 | 62,509 |
| 17.07.2024 | 63,379 | 64,076 | 62,1343 | 62,2837 |
| 18.07.2024 | 62,3833 | 63,6777 | 60,7403 | 63,2297 |
| 21.07.2024 | 63,7275 | 64,6237 | 60,9394 | 60,9394 |
| 22.07.2024 | 60,9394 | 62,0846 | 60,2424 | 61,6365 |
| 23.07.2024 | 61,6365 | 63,1799 | 61,0888 | 62,0846 |
| 24.07.2024 | 62,0846 | 62,7318 | 60,6407 | 62,7318 |
| 25.07.2024 | 62,5824 | 62,5824 | 61,2382 | 61,736 |
| 28.07.2024 | 61,6863 | 62,2837 | 59,9437 | 61,6365 |
| 29.07.2024 | 61,6365 | 62,4828 | 61,2382 | 61,736 |
| 30.07.2024 | 61,8854 | 62,682 | 60,6905 | 60,6905 |
| 31.07.2024 | 60,9394 | 63,7275 | 60,9394 | 62,5326 |
| 01.08.2024 | 61,9352 | 63,1799 | 60,5909 | 60,9892 |
| 04.08.2024 | 58,7488 | 58,7488 | 55,2637 | 56,1599 |
| 05.08.2024 | 56,7573 | 59,645 | 56,7573 | 58,7488 |
| 06.08.2024 | 58,7488 | 61,6863 | 57,9522 | 61,6863 |
| 07.08.2024 | 61,2382 | 62,0348 | 60,342 | 61,039 |
| 08.08.2024 | 61,3875 | 61,736 | 59,0973 | 59,1969 |
| 11.08.2024 | 59,6948 | 59,9935 | 57,7033 | 57,9024 |
| 12.08.2024 | 57,9024 | 58,6492 | 56,5084 | 57,0561 |
| 13.08.2024 | 57,0561 | 57,5539 | 56,2595 | 56,4088 |
| 14.08.2024 | 56,1101 | 58,1514 | 55,7118 | 58,1514 |
| 15.08.2024 | 58,1514 | 58,4999 | 56,6578 | 56,6578 |
| 18.08.2024 | 56,9067 | 57,5041 | 56,3092 | 57,4046 |
| 19.08.2024 | 57,4046 | 57,7033 | 55,4629 | 56,3092 |
| 20.08.2024 | 56,1101 | 56,7573 | 55,4629 | 55,4629 |
| 21.08.2024 | 55,4629 | 56,4088 | 54,7161 | 54,7658 |
| 22.08.2024 | 54,965 | 55,4131 | 53,3718 | 53,4714 |
| 25.08.2024 | 53,571 | 54,2182 | 51,2807 | 51,2807 |
| 26.08.2024 | 51,2807 | 53,7203 | 50,7829 | 51,8284 |
| 27.08.2024 | 51,8284 | 53,7701 | 51,8284 | 52,9237 |
| 28.08.2024 | 52,9237 | 55,9607 | 50,8824 | 51,5297 |
| 01.09.2024 | 52,8241 | 52,8241 | 51,1314 | 52,0276 |
| 02.09.2024 | 52,0276 | 53,2722 | 51,1812 | 51,2807 |
| 03.09.2024 | 51,4301 | 51,4799 | 48,9905 | 49,4486 |
| 04.09.2024 | 49,7075 | 50,9322 | 49,7075 | 50,1854 |
| 05.09.2024 | 50,1854 | 52,1769 | 49,4486 | 50,285 |
| 08.09.2024 | 50,285 | 51,6293 | 50,0361 | 50,0361 |
| 09.09.2024 | 50,0361 | 50,5339 | 48,7914 | 49,9863 |
| 10.09.2024 | 49,8867 | 50,7829 | 47,9948 | 48,0745 |
| 11.09.2024 | 48,5922 | 48,5922 | 46,3618 | 47,1982 |
| 12.09.2024 | 47,2779 | 51,8782 | 47,2181 | 51,8782 |
| 15.09.2024 | 54,7161 | 55,3633 | 50,9322 | 50,9322 |
| 16.09.2024 | 50,982 | 51,9778 | 50,6335 | 51,1812 |
| 17.09.2024 | 51,1812 | 52,0773 | 50,1356 | 50,9322 |
| 18.09.2024 | 50,7331 | 51,7786 | 50,3846 | 50,7829 |
| 19.09.2024 | 50,7829 | 51,0816 | 49,5681 | 49,9863 |
| 22.09.2024 | 50,285 | 50,7829 | 47,5168 | 47,6762 |
| 23.09.2024 | 47,7956 | 48,3333 | 46,1427 | 46,2821 |
| 24.09.2024 | 46,4016 | 46,5808 | 44,2707 | 44,2707 |
| 25.09.2024 | 44,4699 | 44,9478 | 43,3148 | 43,8326 |
| 26.09.2024 | 43,8127 | 44,6491 | 43,3148 | 44,6093 |
| 29.09.2024 | 44,6093 | 45,0275 | 43,5936 | 43,7728 |
| 30.09.2024 | 43,7728 | 43,8326 | 40,0886 | 40,3276 |
| 01.10.2024 | 40,3276 | 41,1242 | 39,5111 | 39,8297 |
| 02.10.2024 | 39,9293 | 41,8212 | 39,531 | 41,3034 |
| 03.10.2024 | 41,3034 | 41,3631 | 38,117 | 38,7145 |
| 06.10.2024 | 38,7145 | 39,5509 | 38,4357 | 38,7344 |
| 07.10.2024 | 38,7344 | 40,1284 | 37,3603 | 38,5153 |
| 08.10.2024 | 38,5352 | 38,8738 | 37,4399 | 38,0772 |
| 09.10.2024 | 38,6149 | 39,4712 | 38,0573 | 38,1369 |
| 10.10.2024 | 38,1369 | 38,356 | 36,8624 | 37,0615 |
| 13.10.2024 | 37,0615 | 37,0615 | 35,309 | 35,6675 |
| 14.10.2024 | 35,6675 | 37,5395 | 35,6675 | 37,3802 |
| 15.10.2024 | 37,3204 | 38,4157 | 36,4641 | 37,3802 |
| 16.10.2024 | 37,3802 | 39,4712 | 37,3802 | 39,0929 |
| 17.10.2024 | 39,3318 | 39,75 | 37,8382 | 37,898 |
| 20.10.2024 | 37,898 | 38,7742 | 37,5395 | 37,5395 |
| 21.10.2024 | 37,5992 | 38,9535 | 37,5992 | 38,1768 |
| 22.10.2024 | 38,5153 | 39,4513 | 37,7785 | 37,8382 |
| 23.10.2024 | 38,0374 | 38,6149 | 37,6391 | 38,0573 |
| 24.10.2024 | 38,0374 | 38,2564 | 37,6192 | 37,9975 |
| 27.10.2024 | 38,0772 | 41,3233 | 38,0772 | 39,2323 |
| 29.10.2024 | 39,8297 | 41,4229 | 39,2323 | 40,4271 |
| 30.10.2024 | 39,7899 | 39,9691 | 38,6149 | 38,9933 |
| 31.10.2024 | 39,1924 | 39,7102 | 38,4556 | 39,0729 |
| 03.11.2024 | 39,0331 | 39,6306 | 37,5196 | 37,7386 |
| 04.11.2024 | 37,5395 | 38,6348 | 36,9022 | 37,6391 |
| 05.11.2024 | 37,4399 | 39,8894 | 37,4399 | 38,4556 |
| 06.11.2024 | 39,292 | 39,3119 | 37,6192 | 38,2166 |
| 07.11.2024 | 38,1768 | 39,2522 | 38,1768 | 38,2763 |
| 10.11.2024 | 38,2763 | 39,8894 | 37,898 | 39,5509 |
| 11.11.2024 | 39,5907 | 40,6064 | 38,5153 | 39,5907 |
| 12.11.2024 | 39,75 | 40,2877 | 38,2963 | 38,5153 |
| 13.11.2024 | 38,7941 | 40,3276 | 38,6746 | 39,531 |
| 14.11.2024 | 39,5907 | 42,8568 | 39,5907 | 41,7814 |
| 17.11.2024 | 41,7814 | 42,0403 | 40,706 | 40,8852 |
| 18.11.2024 | 41,0445 | 41,2038 | 39,2123 | 39,6505 |
| 19.11.2024 | 39,8496 | 41,0246 | 38,6946 | 38,8738 |
| 20.11.2024 | 39,0132 | 41,1043 | 38,7742 | 40,0687 |
| 21.11.2024 | 40,1882 | 40,6462 | 39,3517 | 39,7301 |
| 24.11.2024 | 39,989 | 40,8254 | 39,7301 | 39,7899 |
| 25.11.2024 | 39,8297 | 40,1483 | 39,3916 | 39,4712 |
| 26.11.2024 | 39,6306 | 40,3475 | 39,5111 | 39,7102 |
| 27.11.2024 | 39,6106 | 39,6306 | 38,7145 | 38,9335 |
| 28.11.2024 | 39,3119 | 39,4513 | 38,6547 | 39,292 |
| 01.12.2024 | 39,3318 | 40,467 | 38,8937 | 39,9492 |
| 02.12.2024 | 40,6263 | 40,8254 | 39,9094 | 39,9492 |
| 03.12.2024 | 39,9492 | 40,706 | 39,7102 | 39,9293 |
| 04.12.2024 | 40,0488 | 41,4826 | 40,0488 | 40,8653 |
| 05.12.2024 | 40,8852 | 41,4826 | 40,686 | 41,4826 |
| 08.12.2024 | 43,1157 | 44,0517 | 41,4826 | 43,6733 |
| 09.12.2024 | 43,6534 | 43,6534 | 41,622 | 41,622 |
| 10.12.2024 | 41,9407 | 42,1797 | 41,1441 | 41,2038 |
| 11.12.2024 | 41,403 | 41,9606 | 40,9051 | 40,9848 |
| 12.12.2024 | 40,9848 | 41,3831 | 40,6462 | 41,3432 |
| 15.12.2024 | 41,6021 | 42,4385 | 41,5424 | 42,1199 |
| 16.12.2024 | 42,6178 | 43,4343 | 42,1199 | 42,7174 |
| 17.12.2024 | 42,8568 | 43,8127 | 42,5182 | 42,9563 |
| 18.12.2024 | 42,8169 | 43,3745 | 42,0801 | 42,3191 |
| 19.12.2024 | 42,4385 | 46,541 | 42,0004 | 44,6093 |
| 22.12.2024 | 44,9677 | 47,2779 | 44,6491 | 46,8995 |
| 23.12.2024 | 46,9991 | 50,6335 | 46,9991 | 49,8867 |
| 24.12.2024 | 50,7829 | 51,7786 | 48,8113 | 49,588 |
| 25.12.2024 | 49,6477 | 50,4344 | 47,9948 | 48,0944 |
| 26.12.2024 | 47,9948 | 50,3846 | 47,8156 | 48,3333 |
| 29.12.2024 | 48,7117 | 52,0773 | 48,5524 | 50,7829 |
| 30.12.2024 | 50,4841 | 53,3718 | 49,4087 | 49,7871 |