Penta Teknoloji Urunleri Dagitim Ticaret A.S. (PENTA.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 15.65 | 16.13 | 15.65 | 15.89 | 15.89 | 1,510,320 |
| 13 June 2024 | 15.48 | 15.76 | 15.43 | 15.64 | 15.64 | 1,729,592 |
| 12 June 2024 | 15.44 | 15.50 | 15.09 | 15.29 | 15.29 | 1,843,314 |
| 11 June 2024 | 15.65 | 15.74 | 15.42 | 15.42 | 15.42 | 3,374,331 |
| 10 June 2024 | 16.11 | 16.11 | 15.58 | 15.59 | 15.59 | 2,214,573 |
| 07 June 2024 | 16.50 | 16.50 | 15.89 | 15.93 | 15.93 | 2,055,157 |
| 06 June 2024 | 16.65 | 16.90 | 16.33 | 16.33 | 16.33 | 4,288,023 |
| 05 June 2024 | 16.17 | 17.38 | 15.80 | 16.58 | 16.58 | 11,939,943 |
| 04 June 2024 | 16.00 | 16.30 | 16.00 | 16.13 | 16.13 | 3,161,645 |
| 03 June 2024 | 16.16 | 16.22 | 15.86 | 15.94 | 15.94 | 2,143,343 |
| 31 May 2024 | 16.17 | 16.35 | 16.00 | 16.13 | 16.13 | 1,707,774 |
| 30 May 2024 | 16.21 | 16.35 | 16.01 | 16.17 | 16.17 | 2,540,175 |
| 29 May 2024 | 16.59 | 16.64 | 16.16 | 16.21 | 16.21 | 2,559,710 |
| 28 May 2024 | 16.73 | 16.95 | 16.45 | 16.55 | 16.55 | 3,176,547 |
| 27 May 2024 | 17.11 | 17.24 | 16.64 | 16.70 | 16.70 | 2,943,042 |
| 24 May 2024 | 17.37 | 17.43 | 17.06 | 17.11 | 17.11 | 2,217,597 |
| 23 May 2024 | 17.60 | 17.80 | 17.32 | 17.35 | 17.35 | 3,219,413 |
| 22 May 2024 | 17.33 | 17.84 | 17.33 | 17.55 | 17.55 | 3,878,842 |
| 21 May 2024 | 17.90 | 17.94 | 17.25 | 17.33 | 17.33 | 5,107,742 |
| 20 May 2024 | 17.86 | 17.99 | 17.71 | 17.85 | 17.85 | 3,898,891 |
| 17 May 2024 | 17.71 | 17.96 | 17.70 | 17.82 | 17.82 | 4,011,967 |
| 16 May 2024 | 17.39 | 17.72 | 17.39 | 17.69 | 17.69 | 3,229,538 |
| 15 May 2024 | 17.45 | 17.76 | 17.35 | 17.38 | 17.38 | 4,422,142 |
| 14 May 2024 | 17.51 | 17.64 | 17.31 | 17.38 | 17.38 | 3,327,066 |
| 13 May 2024 | 18.01 | 18.05 | 17.43 | 17.48 | 17.48 | 3,202,404 |
| 10 May 2024 | 18.00 | 18.24 | 17.74 | 17.95 | 17.95 | 5,378,539 |
| 09 May 2024 | 18.08 | 18.21 | 17.89 | 17.94 | 17.94 | 3,084,246 |
| 08 May 2024 | 18.18 | 18.18 | 17.91 | 18.03 | 18.03 | 3,128,158 |
| 07 May 2024 | 18.57 | 18.58 | 17.79 | 18.00 | 18.00 | 5,916,154 |
| 06 May 2024 | 19.04 | 19.16 | 18.56 | 18.61 | 18.61 | 4,955,485 |
| 03 May 2024 | 18.53 | 19.25 | 18.40 | 18.93 | 18.93 | 7,323,323 |
| 02 May 2024 | 18.15 | 18.52 | 18.15 | 18.45 | 18.45 | 4,353,205 |
| 30 Apr 2024 | 18.53 | 18.56 | 18.00 | 18.13 | 18.13 | 3,560,952 |
| 29 Apr 2024 | 18.79 | 18.93 | 18.37 | 18.51 | 18.51 | 4,390,904 |
| 26 Apr 2024 | 18.51 | 18.78 | 18.38 | 18.70 | 18.70 | 3,388,007 |
| 25 Apr 2024 | 18.45 | 18.69 | 18.31 | 18.49 | 18.49 | 3,281,440 |
| 24 Apr 2024 | 18.50 | 18.99 | 18.20 | 18.30 | 18.30 | 3,840,050 |
| 22 Apr 2024 | 18.35 | 18.80 | 18.23 | 18.41 | 18.41 | 4,411,331 |
| 19 Apr 2024 | 17.97 | 18.20 | 17.70 | 18.19 | 18.19 | 3,660,105 |
| 18 Apr 2024 | 18.01 | 18.30 | 17.92 | 17.97 | 17.97 | 2,615,213 |
| 17 Apr 2024 | 18.28 | 18.41 | 17.97 | 17.99 | 17.99 | 3,939,601 |
| 16 Apr 2024 | 18.92 | 19.37 | 18.01 | 18.20 | 18.20 | 6,038,412 |
| 15 Apr 2024 | 18.65 | 18.96 | 18.29 | 18.84 | 18.84 | 5,507,063 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 18.02 | 18.68 | 17.87 | 18.65 | 18.65 | 5,664,785 |
| 05 Apr 2024 | 17.00 | 17.99 | 17.00 | 17.99 | 17.99 | 4,139,915 |
| 04 Apr 2024 | 17.42 | 17.69 | 16.90 | 16.90 | 16.90 | 4,716,266 |
| 03 Apr 2024 | 17.71 | 17.81 | 17.36 | 17.38 | 17.38 | 3,125,429 |
| 02 Apr 2024 | 18.10 | 18.30 | 17.65 | 17.70 | 17.70 | 3,791,188 |
| 01 Apr 2024 | 18.72 | 18.99 | 17.85 | 18.06 | 18.06 | 5,606,470 |
| 29 Mar 2024 | 18.42 | 18.81 | 18.20 | 18.69 | 18.69 | 5,274,051 |
| 28 Mar 2024 | 18.22 | 18.63 | 18.19 | 18.39 | 18.39 | 4,910,195 |
| 27 Mar 2024 | 18.32 | 18.41 | 17.93 | 18.09 | 18.09 | 5,875,820 |
| 26 Mar 2024 | 18.94 | 18.96 | 18.13 | 18.32 | 18.32 | 5,895,850 |
| 25 Mar 2024 | 18.98 | 20.00 | 18.55 | 18.94 | 18.94 | 23,504,635 |
| 22 Mar 2024 | 18.74 | 18.86 | 18.26 | 18.37 | 18.37 | 6,914,060 |
| 21 Mar 2024 | 19.40 | 19.56 | 18.67 | 18.71 | 18.71 | 7,876,155 |
| 20 Mar 2024 | 19.60 | 19.87 | 19.35 | 19.35 | 19.35 | 6,791,526 |
| 19 Mar 2024 | 19.50 | 19.78 | 19.28 | 19.53 | 19.53 | 7,070,010 |
| 18 Mar 2024 | 20.52 | 20.72 | 19.14 | 19.50 | 19.50 | 8,825,190 |
| 15 Mar 2024 | 20.94 | 21.20 | 20.38 | 20.38 | 20.38 | 8,808,915 |
| 14 Mar 2024 | 20.88 | 21.42 | 20.70 | 20.80 | 20.80 | 8,565,759 |
| 13 Mar 2024 | 21.92 | 21.94 | 20.80 | 20.80 | 20.80 | 9,838,429 |
| 12 Mar 2024 | 22.16 | 23.04 | 21.30 | 21.72 | 21.72 | 16,049,089 |
| 11 Mar 2024 | 23.70 | 23.78 | 21.80 | 22.10 | 22.10 | 14,006,945 |
| 08 Mar 2024 | 23.96 | 24.44 | 22.78 | 23.28 | 23.28 | 30,085,855 |
| 07 Mar 2024 | 21.46 | 23.34 | 20.92 | 23.34 | 23.34 | 29,894,851 |
| 06 Mar 2024 | 23.50 | 24.60 | 21.22 | 21.22 | 21.22 | 60,722,087 |
| 05 Mar 2024 | 21.00 | 22.68 | 20.98 | 22.68 | 22.68 | 13,543,530 |
| 04 Mar 2024 | 21.38 | 21.44 | 20.26 | 20.62 | 20.62 | 8,431,018 |
| 01 Mar 2024 | 20.84 | 21.68 | 20.84 | 21.18 | 21.18 | 10,012,564 |
| 29 Feb 2024 | 20.74 | 21.02 | 20.56 | 20.74 | 20.74 | 7,149,333 |
| 28 Feb 2024 | 21.52 | 21.84 | 20.74 | 20.74 | 20.74 | 11,233,677 |
| 27 Feb 2024 | 22.04 | 22.56 | 21.08 | 21.50 | 21.50 | 23,144,238 |
| 26 Feb 2024 | 21.90 | 22.48 | 21.80 | 21.94 | 21.94 | 16,933,836 |
| 23 Feb 2024 | 23.46 | 23.50 | 21.76 | 21.86 | 21.86 | 27,445,884 |
| 22 Feb 2024 | 20.52 | 22.50 | 20.24 | 22.50 | 22.50 | 35,413,291 |
| 21 Feb 2024 | 20.36 | 20.84 | 19.86 | 20.46 | 20.46 | 11,594,033 |
| 20 Feb 2024 | 19.80 | 20.42 | 19.66 | 20.22 | 20.22 | 10,784,874 |
| 19 Feb 2024 | 21.26 | 21.68 | 19.20 | 19.59 | 19.59 | 24,047,353 |
| 16 Feb 2024 | 20.92 | 21.40 | 20.70 | 21.16 | 21.16 | 15,219,580 |
| 15 Feb 2024 | 20.80 | 21.86 | 20.70 | 20.82 | 20.82 | 14,900,758 |
| 14 Feb 2024 | 20.82 | 21.40 | 20.58 | 20.60 | 20.60 | 10,489,321 |
| 13 Feb 2024 | 22.06 | 22.52 | 20.80 | 20.80 | 20.80 | 14,028,125 |
| 12 Feb 2024 | 22.58 | 23.50 | 22.06 | 22.06 | 22.06 | 18,166,886 |
| 09 Feb 2024 | 23.00 | 23.30 | 22.14 | 22.58 | 22.58 | 7,533,257 |
| 08 Feb 2024 | 22.62 | 23.56 | 22.32 | 22.62 | 22.62 | 16,156,221 |
| 07 Feb 2024 | 21.00 | 22.98 | 21.00 | 22.52 | 22.52 | 18,322,783 |
| 06 Feb 2024 | 20.16 | 21.84 | 19.96 | 20.98 | 20.98 | 14,921,269 |
| 05 Feb 2024 | 20.14 | 20.60 | 20.06 | 20.06 | 20.06 | 6,262,117 |
| 02 Feb 2024 | 22.20 | 22.42 | 20.14 | 20.14 | 20.14 | 18,255,666 |
| 01 Feb 2024 | 19.52 | 21.46 | 19.52 | 21.46 | 21.46 | 16,207,088 |
| 31 Jan 2024 | 19.75 | 19.93 | 19.35 | 19.51 | 19.51 | 4,140,470 |
| 30 Jan 2024 | 19.30 | 20.00 | 19.10 | 19.75 | 19.75 | 8,566,387 |
| 29 Jan 2024 | 19.25 | 19.78 | 19.13 | 19.30 | 19.30 | 4,934,148 |
| 26 Jan 2024 | 19.01 | 19.41 | 18.95 | 19.25 | 19.25 | 5,156,098 |
| 25 Jan 2024 | 18.31 | 19.27 | 18.31 | 19.00 | 19.00 | 5,765,866 |
| 24 Jan 2024 | 18.28 | 18.43 | 18.06 | 18.27 | 18.27 | 2,487,179 |
| 23 Jan 2024 | 18.55 | 18.75 | 18.25 | 18.28 | 18.28 | 3,326,244 |
| 22 Jan 2024 | 18.38 | 18.66 | 18.23 | 18.46 | 18.46 | 4,039,790 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.