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

2018 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 0.7418

CLOSE 0.7393

Low

LOW 0.4826

High

HIGH 1.0529

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.8922	0.9767	0.8922	0.918
01/02/2018	0.9189	0.9427	0.9189	0.941
01/03/2018	0.918	0.9427	0.9134	0.941
01/04/2018	0.9418	0.9621	0.9418	0.9547
01/07/2018	0.9593	1.0529	0.9583	0.9951
01/08/2018	0.9951	0.9969	0.896	0.9914
01/09/2018	0.9951	0.9951	0.9676	0.9914
01/10/2018	0.9942	0.9942	0.9758	0.9822
01/11/2018	0.9923	0.9923	0.9822	0.9914
01/14/2018	0.9914	1.0263	0.9731	0.9859
01/15/2018	0.974	0.9886	0.9666	0.9886
01/16/2018	0.9868	0.9914	0.9685	0.9914
01/17/2018	0.9841	1.019	0.9803	1.0097
01/18/2018	0.9914	1.0511	0.9914	1.0097
01/21/2018	1.0042	1.0318	1.0006	1.0107
01/22/2018	1.0107	1.0401	1.0107	1.0308
01/23/2018	1.0327	1.041	1.0143	1.0263
01/24/2018	1.0308	1.0308	1.0015	1.0143
01/25/2018	1.0245	1.0363	1.0061	1.0181
01/28/2018	1.0181	1.0263	1.0042	1.0181
01/29/2018	1.0217	1.0217	1.0088	1.0097
01/30/2018	1.0097	1.0181	1.0006	1.0107
01/31/2018	1.0143	1.0143	0.996	1.0097
02/01/2018	1.0107	1.0107	0.9969	1.0097
02/04/2018	1.007	1.0088	0.9914	1.0006
02/05/2018	0.974	0.9997	0.9207	0.9997
02/06/2018	1.0079	1.0079	0.9987	1.0024
02/07/2018	1.0042	1.0088	0.9868	0.9905
02/08/2018	0.9786	1.0024	0.951	0.9923
02/11/2018	0.9978	1.0088	0.9822	0.9997
02/12/2018	0.9997	1.0015	0.9905	1.0015
02/13/2018	1.0015	1.0015	0.9914	1.0015
02/14/2018	1.0006	1.0521	0.9455	0.9877
02/15/2018	0.9877	0.9877	0.974	0.9803
02/18/2018	0.9786	0.9905	0.9731	0.9886
02/19/2018	0.9886	0.9886	0.9465	0.9676
02/20/2018	0.9676	0.9832	0.9638	0.9813
02/21/2018	0.9803	0.9803	0.9693	0.9803
02/22/2018	0.9803	1.0052	0.9712	0.9868
02/25/2018	0.9868	0.9914	0.9731	0.974
02/26/2018	0.9767	0.9841	0.9731	0.974
02/27/2018	0.974	0.974	0.9666	0.9666
02/28/2018	0.974	0.974	0.9666	0.9731
03/01/2018	0.9731	0.9803	0.952	0.9638
03/04/2018	0.9638	0.9731	0.9547	0.963
03/05/2018	0.9492	0.9501	0.9143	0.9253
03/06/2018	0.9271	0.9271	0.9024	0.9051
03/07/2018	0.9079	0.9088	0.895	0.9032
03/08/2018	0.9088	0.9455	0.8977	0.8996
03/11/2018	0.9015	0.9061	0.8987	0.9042
03/12/2018	0.9042	0.9051	0.8996	0.9005
03/13/2018	0.9005	0.9143	0.8996	0.9088
03/14/2018	0.9125	0.9152	0.9042	0.9061
03/15/2018	0.907	0.9161	0.9051	0.9088
03/18/2018	0.9116	0.9143	0.8987	0.8987
03/19/2018	0.9005	0.9015	0.895	0.896
03/20/2018	0.895	0.9051	0.895	0.8977
03/21/2018	0.9042	0.9042	0.8877	0.8968
03/22/2018	0.8968	0.8968	0.8858	0.896
03/25/2018	0.8977	0.8996	0.8895	0.8932
03/26/2018	0.8941	0.8987	0.8905	0.8968
03/27/2018	0.8941	0.9042	0.8895	0.895
03/28/2018	0.8996	0.907	0.8941	0.907
03/29/2018	0.9116	0.9116	0.8996	0.9061
04/01/2018	0.9061	0.9226	0.8968	0.9116
04/02/2018	0.9106	0.9106	0.9032	0.9051
04/03/2018	0.9079	0.9134	0.9032	0.907
04/04/2018	0.907	0.9116	0.8675	0.9097
04/05/2018	0.9097	0.9134	0.9042	0.9116
04/08/2018	0.9125	0.9161	0.907	0.9116
04/09/2018	0.9116	0.9125	0.8858	0.9005
04/10/2018	0.9005	0.9051	0.862	0.8858
04/11/2018	0.8858	0.9088	0.8748	0.907
04/12/2018	0.907	0.907	0.8905	0.9042
04/15/2018	0.9042	0.9106	0.8941	0.9088
04/16/2018	0.9097	0.9106	0.8812	0.8932
04/17/2018	0.8932	0.9015	0.8766	0.8996
04/18/2018	0.8996	0.9189	0.8996	0.9171
04/19/2018	0.9199	0.9219	0.9035	0.9064
04/23/2018	0.9064	0.9064	0.8901	0.8977
04/24/2018	0.8968	0.9045	0.8871	0.8997
04/25/2018	0.8852	0.9074	0.8852	0.9074
04/26/2018	0.9016	0.9016	0.8871	0.8977
04/29/2018	0.8977	0.8977	0.8785	0.8861
05/01/2018	0.8833	0.891	0.8688	0.8794
05/02/2018	0.8736	0.8871	0.8736	0.8765
05/03/2018	0.8803	0.8803	0.8514	0.8591
05/06/2018	0.8591	0.8785	0.8495	0.8543
05/07/2018	0.8581	0.8581	0.8447	0.8447
05/08/2018	0.835	0.8524	0.8157	0.835
05/09/2018	0.8389	0.8495	0.8273	0.8495
05/10/2018	0.8437	0.8591	0.8417	0.8553
05/13/2018	0.8543	0.8591	0.8495	0.8591
05/14/2018	0.8591	0.8591	0.8398	0.8485
05/15/2018	0.8447	0.8524	0.8369	0.8398
05/16/2018	0.8398	0.8398	0.835	0.8398
05/17/2018	0.8398	0.8485	0.835	0.8379
05/20/2018	0.8389	0.8447	0.8273	0.8341
05/21/2018	0.8359	0.8369	0.8205	0.835
05/22/2018	0.835	0.8398	0.8195	0.8234
05/23/2018	0.8253	0.8263	0.8051	0.8051
05/24/2018	0.8108	0.8108	0.8051	0.8089
05/27/2018	0.8398	0.8398	0.8041	0.8137
05/28/2018	0.8128	0.8128	0.8022	0.8099
05/29/2018	0.8099	0.8099	0.8012	0.8012
05/30/2018	0.8051	0.8089	0.7539	0.7703
05/31/2018	0.7829	0.7839	0.7481	0.7607
06/03/2018	0.7607	0.7713	0.7578	0.7607
06/04/2018	0.7665	0.7723	0.7481	0.7529
06/05/2018	0.751	0.7665	0.7327	0.7413
06/06/2018	0.7481	0.7501	0.7365	0.7501
06/07/2018	0.7559	0.7559	0.7337	0.7433
06/10/2018	0.7433	0.7433	0.7327	0.7365
06/11/2018	0.7385	0.7385	0.7307	0.7385
06/12/2018	0.7375	0.7385	0.7279	0.7337
06/13/2018	0.7337	0.7337	0.724	0.7249
06/17/2018	0.7327	0.7327	0.7221	0.724
06/18/2018	0.7645	0.7645	0.7153	0.7249
06/19/2018	0.7259	0.7337	0.723	0.7249
06/20/2018	0.7249	0.7269	0.7114	0.7221
06/21/2018	0.7221	0.7269	0.7163	0.7269
06/24/2018	0.7568	0.7568	0.6825	0.723
06/25/2018	0.7211	0.724	0.7134	0.7201
06/26/2018	0.7211	0.7337	0.7182	0.7337
06/27/2018	0.7337	0.7713	0.7317	0.7703
06/28/2018	0.7703	0.7915	0.7626	0.7665
07/01/2018	0.7684	0.7771	0.7675	0.7693
07/02/2018	0.7771	0.7771	0.7462	0.7549
07/03/2018	0.7568	0.7568	0.7491	0.7539
07/04/2018	0.7568	0.7626	0.7471	0.7607
07/05/2018	0.7607	0.7607	0.7491	0.7578
07/08/2018	0.7597	0.7617	0.7539	0.7559
07/09/2018	0.7501	0.751	0.7191	0.7337
07/10/2018	0.7337	0.7337	0.7047	0.7163
07/11/2018	0.7095	0.7143	0.6844	0.696
07/12/2018	0.696	0.6979	0.6902	0.6969
07/15/2018	0.7018	0.7018	0.6892	0.6999
07/16/2018	0.6989	0.7095	0.6921	0.6989
07/17/2018	0.6999	0.7027	0.6912	0.696
07/18/2018	0.6989	0.7095	0.6921	0.6979
07/19/2018	0.7018	0.7085	0.6969	0.6999
07/22/2018	0.7037	0.7095	0.7008	0.7057
07/23/2018	0.7066	0.7066	0.6892	0.695
07/24/2018	0.695	0.7047	0.695	0.7018
07/25/2018	0.7037	0.7279	0.696	0.7153
07/26/2018	0.7172	0.7259	0.7105	0.7259
07/29/2018	0.7269	0.7279	0.7114	0.7269
07/30/2018	0.7269	0.7269	0.7172	0.7182
07/31/2018	0.7182	0.7191	0.7085	0.7134
08/01/2018	0.7018	0.7172	0.6902	0.7134
08/02/2018	0.7066	0.7124	0.7037	0.7066
08/05/2018	0.7105	0.7105	0.6999	0.7085
08/06/2018	0.7066	0.7076	0.6979	0.7027
08/07/2018	0.7057	0.7143	0.7018	0.7143
08/08/2018	0.7221	0.7221	0.6873	0.6931
08/09/2018	0.6844	0.6854	0.6081	0.6535
08/12/2018	0.6458	0.6458	0.584	0.5946
08/13/2018	0.6004	0.6419	0.5975	0.6033
08/14/2018	0.6081	0.6255	0.5879	0.5879
08/15/2018	0.5898	0.5985	0.5859	0.5879
08/16/2018	0.5888	0.5927	0.5512	0.5744
08/19/2018	0.5763	0.5783	0.5695	0.5734
08/26/2018	0.5937	0.5956	0.5753	0.5821
08/27/2018	0.5811	0.5956	0.5802	0.5927
08/28/2018	0.5917	0.5917	0.583	0.5879
08/30/2018	0.5869	0.5869	0.5792	0.5802
09/02/2018	0.5792	0.6081	0.5783	0.5908
09/03/2018	0.5937	0.6081	0.5908	0.5927
09/04/2018	0.5985	0.5985	0.5879	0.5888
09/05/2018	0.5898	0.6033	0.5898	0.5966
09/06/2018	0.6004	0.6265	0.6004	0.6159
09/09/2018	0.6168	0.6265	0.5995	0.5995
09/10/2018	0.5995	0.6081	0.5859	0.5879
09/11/2018	0.5937	0.5937	0.5666	0.5715
09/12/2018	0.5744	0.585	0.5647	0.585
09/13/2018	0.5869	0.5937	0.583	0.5888
09/16/2018	0.5888	0.6217	0.5763	0.6014
09/17/2018	0.6014	0.6168	0.5995	0.6043
09/18/2018	0.6043	0.6159	0.5946	0.6052
09/19/2018	0.5995	0.6072	0.5917	0.5917
09/20/2018	0.5946	0.5975	0.5898	0.5975
09/23/2018	0.5985	0.6063	0.5917	0.6024
09/24/2018	0.6033	0.6091	0.5956	0.5985
09/25/2018	0.5946	0.6024	0.5859	0.5917
09/26/2018	0.5917	0.5975	0.583	0.584
09/27/2018	0.585	0.5966	0.5792	0.5869
09/30/2018	0.5898	0.5995	0.584	0.5859
10/01/2018	0.5888	0.5946	0.5859	0.5898
10/02/2018	0.5898	0.5937	0.583	0.5859
10/03/2018	0.5888	0.6921	0.5879	0.5898
10/04/2018	0.5908	0.6342	0.5589	0.5666
10/07/2018	0.5666	0.5666	0.5454	0.5493
10/08/2018	0.5502	0.5599	0.5348	0.5415
10/09/2018	0.5435	0.5444	0.5136	0.5184
10/10/2018	0.5145	0.5174	0.5039	0.5039
10/11/2018	0.5087	0.5396	0.4826	0.5174
10/14/2018	0.5232	0.5435	0.5213	0.5358
10/15/2018	0.5358	0.5377	0.5261	0.528
10/16/2018	0.53	0.5589	0.53	0.5531
10/17/2018	0.5531	0.5589	0.5319	0.5348
10/18/2018	0.5358	0.5377	0.5222	0.5222
10/21/2018	0.528	0.529	0.5145	0.5164
10/22/2018	0.5097	0.5164	0.4991	0.5068
10/23/2018	0.5106	0.5116	0.4952	0.4962
10/24/2018	0.4971	0.501	0.4884	0.5
10/25/2018	0.502	0.5087	0.4943	0.4991
10/29/2018	0.5	0.5164	0.4904	0.5164
10/30/2018	0.5116	0.5116	0.4904	0.4971
10/31/2018	0.4991	0.501	0.4923	0.4991
11/01/2018	0.5	0.5097	0.4943	0.502
11/04/2018	0.5039	0.5261	0.5039	0.5155
11/05/2018	0.5155	0.5261	0.5126	0.5126
11/06/2018	0.5136	0.5261	0.5126	0.5232
11/07/2018	0.5232	0.53	0.5078	0.5087
11/08/2018	0.5116	0.5155	0.4991	0.5039
11/11/2018	0.5078	0.5097	0.4962	0.4962
11/12/2018	0.4933	0.502	0.4933	0.4971
11/13/2018	0.502	0.502	0.4923	0.4943
11/14/2018	0.4971	0.5039	0.4943	0.4962
11/15/2018	0.4962	0.502	0.4962	0.4991
11/18/2018	0.501	0.5106	0.501	0.5087
11/19/2018	0.5068	0.5116	0.4933	0.4962
11/20/2018	0.4962	0.501	0.4933	0.4962
11/21/2018	0.4971	0.5116	0.4933	0.5
11/22/2018	0.5048	0.5058	0.4962	0.4991
11/25/2018	0.501	0.528	0.501	0.5039
11/26/2018	0.5039	0.5136	0.502	0.5087
11/27/2018	0.5116	0.5203	0.5068	0.5155
11/28/2018	0.5174	0.529	0.5174	0.5213
11/29/2018	0.5213	0.5386	0.5213	0.5338
12/02/2018	0.5406	0.5522	0.5358	0.5358
12/03/2018	0.5358	0.5435	0.5251	0.53
12/04/2018	0.529	0.5338	0.5213	0.5213
12/05/2018	0.5242	0.5261	0.5126	0.5136
12/06/2018	0.5145	0.5213	0.5097	0.5145
12/09/2018	0.5145	0.5213	0.5097	0.5106
12/10/2018	0.5106	0.5155	0.5039	0.5039
12/11/2018	0.5106	0.5106	0.4846	0.4894
12/12/2018	0.4904	0.5029	0.4875	0.501
12/13/2018	0.4981	0.5	0.4836	0.4894
12/16/2018	0.4904	0.5048	0.4904	0.4933
12/17/2018	0.4943	0.502	0.4914	0.4962
12/18/2018	0.5	0.501	0.4971	0.4981
12/19/2018	0.4981	0.5087	0.4933	0.5
12/20/2018	0.4962	0.5039	0.4923	0.5039
12/23/2018	0.5068	0.5078	0.4923	0.4952
12/24/2018	0.4884	0.4971	0.4875	0.4923
12/25/2018	0.4952	0.4962	0.4904	0.4914
12/26/2018	0.4962	0.501	0.4923	0.4923
12/27/2018	0.4943	0.4971	0.4894	0.4914
12/30/2018	0.4923	0.4981	0.4914	0.4943

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High