PETUN
PINAR ENTEGRE ET VE UN SANAYİİ A.Ş. (PETUN)
9.900
₺
-0.190 (%-1.88)
PETUN: PINAR ENTEGRE ET VE UN SANAYİİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for PINAR ENTEGRE ET VE UN SANAYİİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 10.1581
CLOSE 10.1412
Low
LOW 7.2196
High
HIGH 13.7383
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 9.8021 | 9.9077 | 9.7541 | 9.7829 |
| 01/02/2025 | 9.7925 | 9.9365 | 9.7925 | 9.8405 |
| 01/05/2025 | 9.8501 | 10.2821 | 9.8501 | 10.1285 |
| 01/06/2025 | 10.1285 | 10.1573 | 9.9365 | 10.0229 |
| 01/07/2025 | 10.0325 | 10.0325 | 9.7253 | 9.7541 |
| 01/08/2025 | 9.7637 | 9.8021 | 9.6773 | 9.7061 |
| 01/09/2025 | 9.7157 | 9.7637 | 9.6101 | 9.7061 |
| 01/12/2025 | 9.7445 | 9.7445 | 9.3797 | 9.4277 |
| 01/13/2025 | 9.4949 | 9.5429 | 9.3893 | 9.3893 |
| 01/14/2025 | 9.3989 | 9.5525 | 9.3605 | 9.5045 |
| 01/15/2025 | 9.5909 | 9.7061 | 9.4277 | 9.5333 |
| 01/16/2025 | 9.5717 | 9.6101 | 9.4757 | 9.6005 |
| 01/19/2025 | 9.6101 | 9.6773 | 9.5237 | 9.6581 |
| 01/20/2025 | 9.6581 | 9.8981 | 9.5237 | 9.6485 |
| 01/21/2025 | 9.6485 | 9.7925 | 9.6005 | 9.7349 |
| 01/22/2025 | 9.7349 | 9.8981 | 9.6389 | 9.7829 |
| 01/23/2025 | 9.7925 | 9.8501 | 9.6965 | 9.7829 |
| 01/26/2025 | 9.7829 | 9.7829 | 9.4853 | 9.6101 |
| 01/27/2025 | 9.6485 | 9.6485 | 9.5429 | 9.5717 |
| 01/28/2025 | 9.6293 | 9.7157 | 9.5333 | 9.5333 |
| 01/29/2025 | 9.5333 | 9.6773 | 9.4757 | 9.6389 |
| 01/30/2025 | 9.6389 | 9.6485 | 9.4181 | 9.5045 |
| 02/02/2025 | 9.5045 | 9.5045 | 9.2549 | 9.2645 |
| 02/03/2025 | 9.3125 | 9.4085 | 9.2933 | 9.3413 |
| 02/04/2025 | 9.3701 | 9.3701 | 9.0244 | 9.2549 |
| 02/05/2025 | 9.2549 | 9.4853 | 9.2549 | 9.4277 |
| 02/06/2025 | 9.4277 | 9.5237 | 9.3605 | 9.5045 |
| 02/09/2025 | 9.5045 | 9.5813 | 9.3893 | 9.4661 |
| 02/10/2025 | 9.4565 | 9.5045 | 9.4085 | 9.4853 |
| 02/11/2025 | 9.4949 | 9.5333 | 9.3125 | 9.3125 |
| 02/12/2025 | 9.3701 | 9.7637 | 9.3125 | 9.5141 |
| 02/13/2025 | 9.5237 | 9.6197 | 9.4853 | 9.5909 |
| 02/16/2025 | 9.5909 | 9.6965 | 9.5429 | 9.5909 |
| 02/17/2025 | 9.5909 | 9.6101 | 9.3317 | 9.5525 |
| 02/18/2025 | 9.5525 | 9.5813 | 9.2453 | 9.3509 |
| 02/19/2025 | 9.3125 | 9.4853 | 9.3125 | 9.4757 |
| 02/20/2025 | 9.4757 | 9.5045 | 9.2165 | 9.2837 |
| 02/23/2025 | 9.3125 | 9.5237 | 9.2933 | 9.4277 |
| 02/24/2025 | 9.4373 | 9.4757 | 9.1781 | 9.2453 |
| 02/25/2025 | 9.3125 | 9.3125 | 9.082 | 9.13 |
| 02/26/2025 | 9.13 | 9.2261 | 9.0532 | 9.1877 |
| 02/27/2025 | 9.1973 | 9.3701 | 9.1492 | 9.2165 |
| 03/02/2025 | 9.2453 | 9.5813 | 9.2453 | 9.5813 |
| 03/03/2025 | 9.1108 | 9.1396 | 8.6308 | 8.65 |
| 03/04/2025 | 8.65 | 8.6788 | 8.2084 | 8.3428 |
| 03/05/2025 | 8.3812 | 8.4964 | 8.2468 | 8.3524 |
| 03/06/2025 | 8.3812 | 8.6404 | 8.3812 | 8.554 |
| 03/09/2025 | 8.5444 | 8.698 | 8.5252 | 8.5924 |
| 03/10/2025 | 8.5924 | 8.6116 | 8.4484 | 8.5732 |
| 03/11/2025 | 8.5732 | 8.7748 | 8.5444 | 8.746 |
| 03/12/2025 | 8.7364 | 8.8996 | 8.7268 | 8.8324 |
| 03/13/2025 | 8.8324 | 8.9572 | 8.7844 | 8.8516 |
| 03/16/2025 | 8.89 | 8.9764 | 8.8516 | 8.9284 |
| 03/17/2025 | 8.938 | 8.938 | 8.7556 | 8.8228 |
| 03/18/2025 | 8.2756 | 8.4484 | 7.9492 | 7.9492 |
| 03/19/2025 | 7.6228 | 8.1796 | 7.6228 | 8.0548 |
| 03/20/2025 | 7.9588 | 7.9588 | 7.3924 | 7.6228 |
| 03/23/2025 | 7.5844 | 7.8628 | 7.2196 | 7.6612 |
| 03/24/2025 | 7.5844 | 7.978 | 7.5844 | 7.9012 |
| 03/25/2025 | 7.9204 | 8.0164 | 7.786 | 7.9492 |
| 03/26/2025 | 7.9492 | 8.0836 | 7.9396 | 8.026 |
| 03/27/2025 | 7.9684 | 8.2372 | 7.8628 | 8.0644 |
| 04/01/2025 | 8.0644 | 8.17 | 8.0356 | 8.122 |
| 04/02/2025 | 8.122 | 8.1892 | 8.0932 | 8.1028 |
| 04/03/2025 | 8.1028 | 8.1316 | 7.9684 | 8.0068 |
| 04/06/2025 | 7.9972 | 8.074 | 7.6996 | 8.0452 |
| 04/07/2025 | 8.1028 | 8.3332 | 8.0548 | 8.2564 |
| 04/08/2025 | 8.3332 | 8.3332 | 8.0356 | 8.122 |
| 04/09/2025 | 8.3524 | 8.3524 | 8.1604 | 8.2564 |
| 04/10/2025 | 8.2564 | 8.2756 | 8.1604 | 8.2084 |
| 04/13/2025 | 8.218 | 8.362 | 8.17 | 8.2468 |
| 04/14/2025 | 8.2756 | 8.4676 | 8.2564 | 8.2756 |
| 04/15/2025 | 8.2756 | 8.3524 | 8.0644 | 8.1604 |
| 04/16/2025 | 8.1604 | 8.3524 | 8.0836 | 8.3332 |
| 04/17/2025 | 8.3812 | 8.4004 | 8.218 | 8.218 |
| 04/20/2025 | 8.2564 | 8.3236 | 8.122 | 8.1604 |
| 04/21/2025 | 8.1316 | 8.1604 | 7.8244 | 7.8628 |
| 04/23/2025 | 7.93 | 8.17 | 7.8052 | 8.1508 |
| 04/24/2025 | 8.17 | 8.3428 | 8.1604 | 8.2564 |
| 04/27/2025 | 8.2756 | 8.3524 | 8.1604 | 8.2564 |
| 04/28/2025 | 8.3044 | 8.8996 | 8.1316 | 8.8996 |
| 04/29/2025 | 8.9284 | 9.13 | 8.4772 | 8.6788 |
| 05/01/2025 | 9.2645 | 9.4661 | 9.082 | 9.1685 |
| 05/04/2025 | 9.1973 | 9.3701 | 8.8228 | 8.842 |
| 05/05/2025 | 8.8612 | 8.9284 | 8.7364 | 8.794 |
| 05/06/2025 | 8.8132 | 8.8804 | 8.4484 | 8.6308 |
| 05/07/2025 | 8.65 | 8.7652 | 8.554 | 8.746 |
| 05/08/2025 | 8.746 | 8.7652 | 8.6404 | 8.7172 |
| 05/11/2025 | 8.7364 | 9.2837 | 8.7364 | 9.2069 |
| 05/12/2025 | 9.2165 | 9.3317 | 9.1012 | 9.2645 |
| 05/13/2025 | 9.2645 | 9.3317 | 9.0724 | 9.1396 |
| 05/14/2025 | 9.1396 | 9.1973 | 9.0244 | 9.0244 |
| 05/15/2025 | 9.0244 | 9.1877 | 9.0052 | 9.0628 |
| 05/19/2025 | 9.1204 | 9.1396 | 8.9668 | 8.9668 |
| 05/20/2025 | 9.0628 | 9.0628 | 8.8036 | 8.842 |
| 05/21/2025 | 8.842 | 9.034 | 8.746 | 8.9092 |
| 05/22/2025 | 8.9092 | 8.9668 | 8.7172 | 8.7364 |
| 05/25/2025 | 8.7844 | 8.8708 | 8.6212 | 8.7076 |
| 05/26/2025 | 8.7364 | 8.8036 | 8.5924 | 8.5924 |
| 05/27/2025 | 8.6404 | 8.7172 | 8.3524 | 8.4388 |
| 05/28/2025 | 8.6308 | 8.65 | 8.41 | 8.5348 |
| 05/29/2025 | 8.5348 | 8.554 | 8.3332 | 8.4004 |
| 06/01/2025 | 8.4484 | 8.4772 | 8.1124 | 8.1316 |
| 06/02/2025 | 8.1892 | 8.506 | 8.1508 | 8.314 |
| 06/03/2025 | 8.314 | 8.4388 | 8.2756 | 8.4292 |
| 06/04/2025 | 8.4388 | 8.506 | 8.3524 | 8.4964 |
| 06/09/2025 | 8.5444 | 8.7076 | 8.506 | 8.6404 |
| 06/10/2025 | 8.6692 | 8.7844 | 8.5924 | 8.7748 |
| 06/11/2025 | 8.7652 | 8.7652 | 8.5348 | 8.6212 |
| 06/12/2025 | 8.266 | 8.4964 | 8.1412 | 8.4868 |
| 06/15/2025 | 8.4676 | 8.6404 | 8.2276 | 8.5924 |
| 06/16/2025 | 8.5924 | 8.6884 | 8.5444 | 8.6212 |
| 06/17/2025 | 8.6212 | 8.6212 | 8.41 | 8.4676 |
| 06/18/2025 | 8.4964 | 8.7364 | 8.4004 | 8.554 |
| 06/19/2025 | 8.5828 | 8.8804 | 8.5156 | 8.6596 |
| 06/22/2025 | 8.5732 | 8.9476 | 8.458 | 8.6596 |
| 06/23/2025 | 8.7364 | 8.9284 | 8.6884 | 8.9092 |
| 06/24/2025 | 8.9284 | 8.9764 | 8.7748 | 8.8708 |
| 06/25/2025 | 8.8708 | 8.89 | 8.746 | 8.842 |
| 06/26/2025 | 8.842 | 8.9092 | 8.698 | 8.8804 |
| 06/29/2025 | 8.9668 | 9.1492 | 8.8996 | 9.0724 |
| 06/30/2025 | 9.0724 | 9.3317 | 9.034 | 9.2357 |
| 07/01/2025 | 9.2357 | 9.3989 | 9.0244 | 9.1588 |
| 07/02/2025 | 9.1973 | 9.3125 | 8.7556 | 9.3125 |
| 07/03/2025 | 9.3317 | 9.5141 | 9.1396 | 9.3509 |
| 07/06/2025 | 9.2741 | 9.2741 | 9.0916 | 9.13 |
| 07/07/2025 | 9.1685 | 9.2069 | 9.0244 | 9.0916 |
| 07/08/2025 | 9.0916 | 9.2549 | 9.0532 | 9.2261 |
| 07/09/2025 | 9.2453 | 9.3989 | 9.2453 | 9.3605 |
| 07/10/2025 | 9.3605 | 9.4277 | 9.2261 | 9.3797 |
| 07/13/2025 | 9.3797 | 9.4181 | 9.2741 | 9.3221 |
| 07/15/2025 | 9.3221 | 9.4181 | 9.13 | 9.2741 |
| 07/16/2025 | 9.2741 | 9.4757 | 9.2741 | 9.4181 |
| 07/17/2025 | 9.4373 | 9.5909 | 9.4085 | 9.5909 |
| 07/20/2025 | 9.6005 | 9.8693 | 9.6005 | 9.8693 |
| 07/21/2025 | 9.8885 | 9.9173 | 9.7541 | 9.9077 |
| 07/22/2025 | 9.8981 | 9.9845 | 9.7637 | 9.8405 |
| 07/23/2025 | 9.8405 | 10.0421 | 9.8309 | 9.9941 |
| 07/24/2025 | 10.0229 | 10.0325 | 9.7157 | 9.8597 |
| 07/27/2025 | 9.8597 | 10.0805 | 9.4085 | 9.9365 |
| 07/28/2025 | 9.9653 | 10.3301 | 9.8885 | 10.1669 |
| 07/29/2025 | 10.1957 | 10.7333 | 10.1477 | 10.4837 |
| 07/30/2025 | 10.5605 | 10.6469 | 10.1765 | 10.5125 |
| 07/31/2025 | 10.5125 | 10.7141 | 10.3781 | 10.5605 |
| 08/03/2025 | 10.6469 | 11.2902 | 10.5317 | 11.0981 |
| 08/04/2025 | 11.1557 | 11.5974 | 11.0885 | 11.1173 |
| 08/05/2025 | 11.1749 | 11.2326 | 10.7909 | 11.0309 |
| 08/06/2025 | 11.0309 | 12.1062 | 11.0213 | 11.4438 |
| 08/07/2025 | 11.4438 | 11.655 | 11.1269 | 11.223 |
| 08/10/2025 | 12.2982 | 12.3078 | 11.7126 | 12.0582 |
| 08/11/2025 | 12.0678 | 12.6534 | 11.8086 | 11.8086 |
| 08/12/2025 | 11.8566 | 12.0198 | 11.3766 | 11.3862 |
| 08/13/2025 | 11.3862 | 11.7606 | 11.1749 | 11.5302 |
| 08/14/2025 | 11.6454 | 12.1926 | 11.6166 | 11.6646 |
| 08/17/2025 | 11.9046 | 12.1446 | 11.463 | 11.559 |
| 08/18/2025 | 11.559 | 11.7318 | 11.2614 | 11.3382 |
| 08/19/2025 | 11.3766 | 11.8374 | 11.3766 | 11.5494 |
| 08/20/2025 | 11.5782 | 11.8566 | 11.4918 | 11.6358 |
| 08/21/2025 | 11.7222 | 11.7414 | 11.4822 | 11.5782 |
| 08/24/2025 | 11.6166 | 12.5382 | 11.6166 | 12.1926 |
| 08/25/2025 | 12.231 | 12.4518 | 12.0006 | 12.231 |
| 08/26/2025 | 12.231 | 12.2886 | 11.9238 | 12.0582 |
| 08/27/2025 | 12.135 | 12.1734 | 11.895 | 12.0006 |
| 08/28/2025 | 12.0678 | 12.1542 | 11.7798 | 11.9046 |
| 08/31/2025 | 11.9526 | 12.5478 | 11.9142 | 12.3366 |
| 09/01/2025 | 12.3558 | 12.8166 | 12.0102 | 12.3462 |
| 09/02/2025 | 12.3462 | 12.4422 | 11.7318 | 11.9814 |
| 09/03/2025 | 12.039 | 12.1158 | 11.5782 | 12.0294 |
| 09/04/2025 | 12.0966 | 13.2006 | 11.8182 | 12.7686 |
| 09/07/2025 | 12.4806 | 13.3351 | 12.2886 | 12.7302 |
| 09/08/2025 | 12.759 | 13.1046 | 12.1446 | 12.3366 |
| 09/09/2025 | 12.4422 | 12.8838 | 12.2886 | 12.3846 |
| 09/10/2025 | 12.6054 | 12.7686 | 11.751 | 11.7798 |
| 09/11/2025 | 11.8086 | 11.8374 | 11.415 | 11.4534 |
| 09/14/2025 | 11.5494 | 12.2694 | 11.463 | 12.135 |
| 09/15/2025 | 12.1926 | 12.5286 | 12.1638 | 12.5094 |
| 09/16/2025 | 12.5766 | 12.8934 | 12.375 | 12.4902 |
| 09/17/2025 | 12.5286 | 13.095 | 12.5094 | 12.9414 |
| 09/18/2025 | 12.9414 | 13.191 | 12.7206 | 13.047 |
| 09/21/2025 | 13.2487 | 13.3543 | 12.9606 | 12.9702 |
| 09/22/2025 | 12.7302 | 12.9126 | 12.5766 | 12.6438 |
| 09/23/2025 | 12.5766 | 13.7383 | 12.5766 | 13.2679 |
| 09/24/2025 | 13.2871 | 13.4215 | 12.9318 | 12.9318 |
| 09/25/2025 | 12.9318 | 13.1526 | 12.3462 | 12.4326 |
| 09/28/2025 | 12.3558 | 12.8262 | 12.3366 | 12.4134 |
| 09/29/2025 | 12.4134 | 12.663 | 12.1926 | 12.4326 |
| 09/30/2025 | 12.4326 | 12.7014 | 12.0678 | 12.663 |
| 10/01/2025 | 12.663 | 12.7878 | 12.4806 | 12.6726 |
| 10/02/2025 | 12.7206 | 12.951 | 12.5766 | 12.6918 |
| 10/05/2025 | 12.7974 | 12.951 | 12.4614 | 12.5382 |
| 10/06/2025 | 12.5574 | 12.9222 | 12.4134 | 12.4902 |
| 10/07/2025 | 12.4902 | 12.7014 | 12.2694 | 12.375 |
| 10/08/2025 | 12.3558 | 12.7206 | 12.3558 | 12.4518 |
| 10/09/2025 | 12.4518 | 12.5766 | 11.9526 | 12.2982 |
| 10/12/2025 | 12.3654 | 12.903 | 12.2118 | 12.4998 |
| 10/13/2025 | 12.567 | 13.0566 | 12.3366 | 12.6438 |
| 10/14/2025 | 12.6438 | 12.7398 | 12.3366 | 12.5766 |
| 10/15/2025 | 12.567 | 12.7206 | 12.1926 | 12.3942 |
| 10/16/2025 | 12.3366 | 12.3366 | 11.607 | 12.1446 |
| 10/19/2025 | 12.1446 | 12.327 | 11.8086 | 12.1734 |
| 10/20/2025 | 12.1638 | 12.1734 | 11.8662 | 11.9142 |
| 10/21/2025 | 11.9046 | 12.135 | 11.8566 | 11.943 |
| 10/22/2025 | 11.943 | 12.2694 | 11.943 | 12.039 |
| 10/23/2025 | 12.1542 | 12.375 | 12.0678 | 12.1638 |
| 10/26/2025 | 12.1638 | 12.471 | 11.6454 | 11.7318 |
| 10/27/2025 | 12.2022 | 12.327 | 12.0006 | 12.0006 |
| 10/29/2025 | 12.0678 | 12.3942 | 11.9046 | 12.2022 |
| 10/30/2025 | 12.231 | 12.8166 | 12.039 | 12.6726 |
| 11/02/2025 | 12.6918 | 12.951 | 12.5766 | 12.663 |
| 11/03/2025 | 12.6726 | 12.6726 | 12.2598 | 12.3558 |
| 11/04/2025 | 12.3846 | 12.4326 | 11.9622 | 12.1638 |
| 11/05/2025 | 12.1638 | 12.3078 | 11.9526 | 12.0102 |
| 11/06/2025 | 12.0102 | 12.1446 | 11.8374 | 11.8566 |
| 11/09/2025 | 11.7606 | 11.991 | 11.5302 | 11.5974 |
| 11/10/2025 | 11.5206 | 11.607 | 10.9445 | 11.2614 |
| 11/11/2025 | 11.3478 | 11.4342 | 11.1461 | 11.3766 |
| 11/12/2025 | 11.367 | 11.4438 | 11.0885 | 11.0981 |
| 11/13/2025 | 11.0981 | 11.1461 | 10.8389 | 10.9733 |
| 11/16/2025 | 10.9733 | 11.2326 | 10.9445 | 11.1365 |
| 11/17/2025 | 11.1653 | 11.2326 | 10.9733 | 11.0309 |
| 11/18/2025 | 11.1269 | 11.6742 | 10.9637 | 11.0021 |
| 11/19/2025 | 11.0597 | 11.0885 | 10.6085 | 10.7429 |
| 11/20/2025 | 10.6757 | 10.7045 | 10.5509 | 10.6853 |
| 11/23/2025 | 10.7525 | 10.8389 | 10.6565 | 10.7237 |
| 11/24/2025 | 10.6949 | 10.7237 | 10.1765 | 10.4645 |
| 11/25/2025 | 10.5701 | 10.8965 | 10.2533 | 10.2821 |
| 11/26/2025 | 10.2917 | 10.4357 | 10.2245 | 10.2341 |
| 11/27/2025 | 10.3589 | 10.4165 | 10.2533 | 10.3493 |
| 11/30/2025 | 10.4933 | 10.6757 | 10.3781 | 10.5893 |
| 12/01/2025 | 10.6181 | 10.6469 | 10.5413 | 10.5413 |
| 12/02/2025 | 10.5509 | 10.7141 | 10.4837 | 10.5605 |
| 12/03/2025 | 10.5605 | 10.6469 | 10.2437 | 10.3013 |
| 12/04/2025 | 10.3973 | 10.6085 | 10.3109 | 10.3877 |
| 12/07/2025 | 10.4069 | 11.0501 | 10.4069 | 10.8581 |
| 12/08/2025 | 10.8581 | 11.0981 | 10.8581 | 10.9253 |
| 12/09/2025 | 10.9253 | 11.0885 | 10.8197 | 10.8293 |
| 12/10/2025 | 10.8293 | 10.9925 | 10.8293 | 10.9061 |
| 12/11/2025 | 10.8965 | 11.2422 | 10.8101 | 11.0597 |
| 12/14/2025 | 11.0597 | 11.1557 | 10.8869 | 10.9253 |
| 12/15/2025 | 10.9733 | 11.1461 | 10.9061 | 10.9733 |
| 12/16/2025 | 10.9829 | 11.4054 | 10.9157 | 11.0213 |
| 12/17/2025 | 11.0213 | 11.0981 | 10.9733 | 11.0405 |
| 12/18/2025 | 11.0405 | 11.0789 | 10.8677 | 10.9829 |
| 12/21/2025 | 11.0213 | 11.0501 | 10.8197 | 10.8485 |
| 12/22/2025 | 10.8485 | 10.8677 | 10.6949 | 10.7333 |
| 12/23/2025 | 10.6949 | 10.7621 | 10.5317 | 10.6181 |
| 12/24/2025 | 10.6469 | 10.8005 | 10.5605 | 10.6277 |
| 12/25/2025 | 10.6277 | 10.7141 | 10.5413 | 10.6757 |
| 12/28/2025 | 10.6757 | 10.8197 | 10.4645 | 10.6757 |
| 12/29/2025 | 10.6469 | 10.6757 | 10.4453 | 10.6565 |
| 12/30/2025 | 10.6565 | 10.8005 | 10.6373 | 10.7525 |