PETUN: PINAR ENTEGRE ET VE UN SANAYİİ A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8929

CLOSE 0.8922

Low

LOW 0.8317

High

HIGH 0.9676

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.8922	0.9042	0.8895	0.895
06/20/2017	0.8932	0.8968	0.8905	0.895
06/21/2017	0.895	0.895	0.8922	0.8941
06/22/2017	0.8941	0.896	0.8922	0.8941
06/27/2017	0.895	0.8987	0.8922	0.8941
06/28/2017	0.8968	0.8968	0.8922	0.8941
06/29/2017	0.8941	0.8968	0.8932	0.8932
07/02/2017	0.8932	0.8987	0.8922	0.8932
07/03/2017	0.896	0.896	0.8886	0.8932
07/04/2017	0.8905	0.895	0.8858	0.8877
07/05/2017	0.8922	0.8922	0.8822	0.8913
07/06/2017	0.8877	0.8905	0.8867	0.8886
07/09/2017	0.8886	0.8922	0.8858	0.8905
07/10/2017	0.8905	0.8932	0.8886	0.8895
07/11/2017	0.8905	0.895	0.8886	0.8941
07/12/2017	0.8941	0.8996	0.8932	0.8968
07/13/2017	0.8996	0.8996	0.8968	0.8987
07/16/2017	0.8996	0.918	0.8996	0.9171
07/17/2017	0.918	0.9253	0.9125	0.9198
07/18/2017	0.9226	0.9244	0.9189	0.9216
07/19/2017	0.9216	0.9345	0.918	0.9226
07/20/2017	0.9226	0.9262	0.9171	0.9244
07/23/2017	0.9271	0.9271	0.9152	0.9161
07/24/2017	0.9161	0.918	0.9116	0.9161
07/25/2017	0.918	0.918	0.9061	0.9125
07/26/2017	0.9125	0.918	0.9088	0.9161
07/27/2017	0.918	0.9226	0.9097	0.9125
07/30/2017	0.9125	0.918	0.9125	0.9152
07/31/2017	0.918	0.9226	0.9116	0.9116
08/01/2017	0.9116	0.9317	0.9106	0.9317
08/02/2017	0.9327	0.941	0.9226	0.94
08/03/2017	0.94	0.9547	0.9391	0.9537
08/06/2017	0.9565	0.9676	0.9547	0.9666
08/07/2017	0.9418	0.9537	0.9244	0.9537
08/08/2017	0.9537	0.9537	0.929	0.9299
08/09/2017	0.9363	0.9363	0.918	0.9281
08/10/2017	0.9244	0.929	0.9152	0.9235
08/13/2017	0.9235	0.9446	0.9235	0.9437
08/14/2017	0.9427	0.9427	0.9171	0.9271
08/15/2017	0.9317	0.9317	0.9042	0.9271
08/16/2017	0.9189	0.9317	0.918	0.9308
08/17/2017	0.929	0.929	0.9189	0.9253
08/20/2017	0.9317	0.9317	0.9134	0.9198
08/21/2017	0.9244	0.9244	0.9171	0.9189
08/22/2017	0.9189	0.9262	0.9152	0.9198
08/23/2017	0.9198	0.9253	0.9116	0.9161
08/24/2017	0.918	0.9189	0.9106	0.9134
08/27/2017	0.9134	0.9152	0.9134	0.9134
08/28/2017	0.9134	0.9152	0.9116	0.9134
08/30/2017	0.9143	0.9143	0.9106	0.9143
09/04/2017	0.9143	0.918	0.8996	0.9125
09/05/2017	0.9125	0.9152	0.9032	0.9152
09/06/2017	0.9079	0.9161	0.9079	0.9152
09/07/2017	0.9198	0.9198	0.907	0.9143
09/10/2017	0.918	0.918	0.9116	0.9152
09/11/2017	0.9171	0.918	0.9088	0.918
09/12/2017	0.918	0.9207	0.9143	0.9143
09/13/2017	0.9125	0.9152	0.9125	0.9143
09/14/2017	0.9106	0.918	0.9088	0.9097
09/17/2017	0.9097	0.9134	0.9032	0.9032
09/18/2017	0.9051	0.9051	0.8968	0.9015
09/19/2017	0.9032	0.9032	0.8996	0.8996
09/20/2017	0.8996	0.9032	0.8905	0.8905
09/21/2017	0.8913	0.8977	0.8877	0.8913
09/24/2017	0.8913	0.8922	0.8629	0.8785
09/25/2017	0.8739	0.8858	0.8647	0.8785
09/26/2017	0.8812	0.8812	0.8721	0.8721
09/27/2017	0.8711	0.8812	0.8711	0.873
09/28/2017	0.8812	0.884	0.8785	0.8803
10/01/2017	0.8803	0.8886	0.8803	0.8886
10/02/2017	0.8886	0.8922	0.8739	0.8812
10/03/2017	0.8858	0.8858	0.8812	0.8812
10/04/2017	0.885	0.885	0.8776	0.8776
10/05/2017	0.8776	0.8812	0.8702	0.8766
10/08/2017	0.8637	0.8721	0.8556	0.8721
10/09/2017	0.8757	0.8812	0.8721	0.8812
10/10/2017	0.8803	0.8831	0.8739	0.8812
10/11/2017	0.8905	0.8905	0.8721	0.8831
10/12/2017	0.8877	0.8877	0.8757	0.8803
10/15/2017	0.8812	0.8877	0.8757	0.8803
10/16/2017	0.8812	0.8831	0.8766	0.8766
10/17/2017	0.8812	0.8812	0.8721	0.8795
10/18/2017	0.8795	0.8858	0.8776	0.8831
10/19/2017	0.8831	0.8895	0.8766	0.8812
10/22/2017	0.8795	0.8895	0.8776	0.8877
10/23/2017	0.8877	0.9455	0.8877	0.8987
10/24/2017	0.895	0.9032	0.8886	0.8941
10/25/2017	0.8886	0.8996	0.8886	0.8922
10/26/2017	0.8922	0.8922	0.8895	0.8905
10/29/2017	0.8922	0.8996	0.8831	0.8877
10/30/2017	0.9106	0.9116	0.8913	0.896
10/31/2017	0.8977	0.8987	0.8913	0.8941
11/01/2017	0.8941	0.907	0.8941	0.8987
11/02/2017	0.8987	0.9015	0.8895	0.8913
11/05/2017	0.8913	0.9015	0.8913	0.8996
11/06/2017	0.8996	0.9088	0.896	0.8987
11/07/2017	0.896	0.8977	0.8913	0.8932
11/08/2017	0.8932	0.896	0.8877	0.8877
11/09/2017	0.8941	0.8941	0.8776	0.8867
11/12/2017	0.8803	0.895	0.8702	0.8812
11/13/2017	0.8812	0.8822	0.8721	0.8795
11/14/2017	0.8795	0.885	0.8684	0.8693
11/15/2017	0.8693	0.8757	0.8629	0.8666
11/16/2017	0.8675	0.8693	0.8528	0.8546
11/19/2017	0.8546	0.862	0.84	0.8409
11/20/2017	0.84	0.8519	0.8317	0.8519
11/21/2017	0.8491	0.8537	0.8455	0.8537
11/22/2017	0.8546	0.8647	0.8491	0.8537
11/23/2017	0.8537	0.8556	0.8445	0.8537
11/26/2017	0.8546	0.8684	0.8491	0.8629
11/27/2017	0.8629	0.8748	0.8519	0.8519
11/28/2017	0.8519	0.8629	0.851	0.8528
11/29/2017	0.862	0.862	0.8445	0.8519
11/30/2017	0.8583	0.8611	0.8455	0.8556
12/03/2017	0.8574	0.8601	0.8519	0.8583
12/04/2017	0.862	0.8637	0.8556	0.8611
12/05/2017	0.8629	0.8629	0.8574	0.862
12/06/2017	0.862	0.862	0.8519	0.8565
12/07/2017	0.8565	0.8675	0.8565	0.8583
12/10/2017	0.8592	0.8637	0.8574	0.8583
12/11/2017	0.8601	0.8675	0.8583	0.8601
12/12/2017	0.8629	0.8675	0.8537	0.8537
12/13/2017	0.8556	0.8637	0.8546	0.8592
12/14/2017	0.8611	0.8675	0.8592	0.8592
12/17/2017	0.8629	0.8684	0.8601	0.8647
12/18/2017	0.8647	0.8684	0.8574	0.8629
12/19/2017	0.8629	0.8675	0.8565	0.8611
12/20/2017	0.8637	0.8666	0.8583	0.8629
12/21/2017	0.8629	0.8647	0.8611	0.8629
12/24/2017	0.8637	0.8666	0.8611	0.8637
12/25/2017	0.8637	0.8684	0.8629	0.8684
12/26/2017	0.8684	0.8785	0.8666	0.8739
12/27/2017	0.8757	0.884	0.8711	0.8795
12/28/2017	0.8812	0.8922	0.8803	0.8886

Menu

Create your free account now!

PETUN: PINAR ENTEGRE ET VE UN SANAYİİ A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

PETUN: PINAR ENTEGRE ET VE UN SANAYİİ A.Ş. Historical Data

2017 Historical Chart

Average

Low

High