PETUN
PINAR ENTEGRE ET VE UN SANAYİİ A.Ş.
15:10:01
12.28 ₺
-0.010 (%-0.08)
Previous Close: 12.29·
Volatility: 1.140
Day Low₺12.14
Day High₺12.28
Market Data
Spot Rate
B:12.27
A:12.28
Week over week (WoW)
+1.32%
Month over month (MoM)
-7.46%
Year to date (YTD)
+11.62%
Year over year (YoY)
+41.74%
PETUN: PINAR ENTEGRE ET VE UN SANAYİİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.7037
CLOSE 0.7042
Low
LOW 0.4643
High
HIGH 1.1351
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.4962 | 0.4981 | 0.4836 | 0.4836 |
| 01/02/2019 | 0.4836 | 0.4865 | 0.4643 | 0.4672 |
| 01/03/2019 | 0.473 | 0.4807 | 0.4692 | 0.4759 |
| 01/06/2019 | 0.4826 | 0.4826 | 0.4701 | 0.474 |
| 01/07/2019 | 0.4769 | 0.4826 | 0.473 | 0.4798 |
| 01/08/2019 | 0.4798 | 0.4865 | 0.4759 | 0.4807 |
| 01/09/2019 | 0.4836 | 0.4865 | 0.4778 | 0.4788 |
| 01/10/2019 | 0.4807 | 0.4817 | 0.4769 | 0.4769 |
| 01/13/2019 | 0.4759 | 0.4769 | 0.4692 | 0.4769 |
| 01/14/2019 | 0.4788 | 0.4943 | 0.4788 | 0.4865 |
| 01/15/2019 | 0.4865 | 0.4923 | 0.4817 | 0.4914 |
| 01/16/2019 | 0.4904 | 0.501 | 0.4904 | 0.4991 |
| 01/17/2019 | 0.501 | 0.5068 | 0.501 | 0.5068 |
| 01/20/2019 | 0.5068 | 0.5116 | 0.501 | 0.5097 |
| 01/21/2019 | 0.5048 | 0.5155 | 0.5048 | 0.5155 |
| 01/22/2019 | 0.5155 | 0.529 | 0.5126 | 0.5242 |
| 01/23/2019 | 0.5213 | 0.5444 | 0.5203 | 0.5444 |
| 01/24/2019 | 0.5454 | 0.5589 | 0.5406 | 0.5531 |
| 01/27/2019 | 0.5425 | 0.5618 | 0.5425 | 0.5502 |
| 01/28/2019 | 0.5454 | 0.5541 | 0.5358 | 0.5425 |
| 01/29/2019 | 0.5425 | 0.5473 | 0.5358 | 0.5454 |
| 01/30/2019 | 0.5454 | 0.5531 | 0.5435 | 0.5522 |
| 01/31/2019 | 0.5522 | 0.5531 | 0.5415 | 0.5493 |
| 02/03/2019 | 0.5493 | 0.5551 | 0.5444 | 0.5493 |
| 02/04/2019 | 0.5473 | 0.5734 | 0.5415 | 0.5502 |
| 02/05/2019 | 0.5551 | 0.5551 | 0.5358 | 0.5444 |
| 02/06/2019 | 0.5444 | 0.5493 | 0.5377 | 0.5493 |
| 02/07/2019 | 0.5444 | 0.5444 | 0.5358 | 0.5415 |
| 02/10/2019 | 0.5454 | 0.5522 | 0.5406 | 0.5522 |
| 02/11/2019 | 0.5551 | 0.5772 | 0.5531 | 0.5618 |
| 02/12/2019 | 0.5657 | 0.5686 | 0.5551 | 0.5647 |
| 02/13/2019 | 0.5647 | 0.5676 | 0.5512 | 0.5637 |
| 02/14/2019 | 0.5705 | 0.5705 | 0.556 | 0.5628 |
| 02/17/2019 | 0.5618 | 0.5618 | 0.5502 | 0.5589 |
| 02/18/2019 | 0.5589 | 0.5647 | 0.5522 | 0.5599 |
| 02/19/2019 | 0.5541 | 0.5647 | 0.5541 | 0.5599 |
| 02/20/2019 | 0.558 | 0.5637 | 0.557 | 0.5599 |
| 02/21/2019 | 0.5609 | 0.5724 | 0.5609 | 0.5695 |
| 02/24/2019 | 0.5744 | 0.5811 | 0.5724 | 0.5734 |
| 02/25/2019 | 0.5744 | 0.5763 | 0.5609 | 0.5763 |
| 02/26/2019 | 0.5763 | 0.5792 | 0.5686 | 0.5695 |
| 02/27/2019 | 0.5744 | 0.5772 | 0.5618 | 0.5763 |
| 02/28/2019 | 0.5859 | 0.5937 | 0.584 | 0.5859 |
| 03/03/2019 | 0.5937 | 0.6525 | 0.5937 | 0.6381 |
| 03/04/2019 | 0.641 | 0.6448 | 0.6303 | 0.6352 |
| 03/05/2019 | 0.6323 | 0.6361 | 0.6139 | 0.6207 |
| 03/06/2019 | 0.6139 | 0.6246 | 0.6081 | 0.6081 |
| 03/07/2019 | 0.6101 | 0.612 | 0.5859 | 0.6043 |
| 03/10/2019 | 0.6043 | 0.6275 | 0.5937 | 0.5995 |
| 03/11/2019 | 0.6043 | 0.6574 | 0.5985 | 0.6516 |
| 03/12/2019 | 0.6612 | 0.6825 | 0.6419 | 0.6815 |
| 03/13/2019 | 0.6767 | 0.7143 | 0.6709 | 0.6902 |
| 03/14/2019 | 0.6999 | 0.6999 | 0.6767 | 0.6931 |
| 03/17/2019 | 0.7134 | 0.7201 | 0.6699 | 0.6738 |
| 03/18/2019 | 0.6776 | 0.6931 | 0.6738 | 0.6892 |
| 03/19/2019 | 0.6902 | 0.6902 | 0.6632 | 0.6902 |
| 03/20/2019 | 0.6902 | 0.696 | 0.6661 | 0.6699 |
| 03/21/2019 | 0.6796 | 0.6796 | 0.6468 | 0.6757 |
| 03/24/2019 | 0.6661 | 0.667 | 0.64 | 0.6468 |
| 03/25/2019 | 0.6554 | 0.6612 | 0.6391 | 0.6448 |
| 03/26/2019 | 0.6506 | 0.6506 | 0.6024 | 0.6342 |
| 03/27/2019 | 0.6342 | 0.6419 | 0.6014 | 0.6275 |
| 03/28/2019 | 0.6275 | 0.6371 | 0.6178 | 0.6323 |
| 03/31/2019 | 0.6391 | 0.6496 | 0.6207 | 0.6496 |
| 04/01/2019 | 0.6506 | 0.6516 | 0.6361 | 0.6429 |
| 04/02/2019 | 0.6429 | 0.6516 | 0.6419 | 0.6496 |
| 04/03/2019 | 0.6496 | 0.6661 | 0.6439 | 0.6661 |
| 04/04/2019 | 0.6661 | 0.6805 | 0.6583 | 0.6728 |
| 04/07/2019 | 0.6776 | 0.6883 | 0.6622 | 0.668 |
| 04/08/2019 | 0.668 | 0.6805 | 0.668 | 0.6757 |
| 04/09/2019 | 0.6757 | 0.6863 | 0.6622 | 0.6815 |
| 04/10/2019 | 0.6815 | 0.6902 | 0.668 | 0.6719 |
| 04/11/2019 | 0.6728 | 0.6776 | 0.6622 | 0.6776 |
| 04/14/2019 | 0.6805 | 0.6854 | 0.6757 | 0.6786 |
| 04/15/2019 | 0.6825 | 0.6844 | 0.6757 | 0.6796 |
| 04/16/2019 | 0.6805 | 0.695 | 0.6805 | 0.6902 |
| 04/17/2019 | 0.6902 | 0.6941 | 0.6796 | 0.6883 |
| 04/18/2019 | 0.6883 | 0.6902 | 0.6709 | 0.6873 |
| 04/21/2019 | 0.6873 | 0.6902 | 0.6786 | 0.6796 |
| 04/23/2019 | 0.6796 | 0.6863 | 0.6786 | 0.6825 |
| 04/24/2019 | 0.6825 | 0.6854 | 0.6564 | 0.6603 |
| 04/25/2019 | 0.6661 | 0.6757 | 0.6583 | 0.6738 |
| 04/28/2019 | 0.6757 | 0.6786 | 0.6651 | 0.6728 |
| 04/29/2019 | 0.7185 | 0.7185 | 0.6773 | 0.6896 |
| 05/01/2019 | 0.6327 | 0.6383 | 0.6193 | 0.6294 |
| 05/02/2019 | 0.6371 | 0.6371 | 0.5881 | 0.6283 |
| 05/05/2019 | 0.6283 | 0.6283 | 0.6026 | 0.6271 |
| 05/06/2019 | 0.6116 | 0.6183 | 0.6016 | 0.6183 |
| 05/07/2019 | 0.6183 | 0.6216 | 0.6037 | 0.606 |
| 05/08/2019 | 0.606 | 0.6406 | 0.5915 | 0.6016 |
| 05/09/2019 | 0.5982 | 0.6071 | 0.5915 | 0.6016 |
| 05/12/2019 | 0.6016 | 0.6127 | 0.5904 | 0.6026 |
| 05/13/2019 | 0.6026 | 0.6149 | 0.5926 | 0.6137 |
| 05/14/2019 | 0.6171 | 0.635 | 0.5859 | 0.606 |
| 05/15/2019 | 0.606 | 0.606 | 0.597 | 0.6026 |
| 05/16/2019 | 0.6004 | 0.606 | 0.5926 | 0.6004 |
| 05/19/2019 | 0.6004 | 0.6104 | 0.596 | 0.5982 |
| 05/20/2019 | 0.5982 | 0.6082 | 0.5793 | 0.5848 |
| 05/21/2019 | 0.5826 | 0.5926 | 0.5793 | 0.5881 |
| 05/22/2019 | 0.6037 | 0.6037 | 0.5803 | 0.5904 |
| 05/23/2019 | 0.6016 | 0.6016 | 0.5692 | 0.5893 |
| 05/26/2019 | 0.5893 | 0.6016 | 0.5848 | 0.597 |
| 05/27/2019 | 0.597 | 0.606 | 0.596 | 0.6037 |
| 05/28/2019 | 0.6037 | 0.6037 | 0.5937 | 0.5982 |
| 05/29/2019 | 0.5993 | 0.6137 | 0.5982 | 0.6137 |
| 05/30/2019 | 0.6204 | 0.6204 | 0.6026 | 0.6104 |
| 06/02/2019 | 0.6104 | 0.6216 | 0.6093 | 0.6204 |
| 06/06/2019 | 0.6461 | 0.6494 | 0.6271 | 0.6338 |
| 06/09/2019 | 0.6427 | 0.6427 | 0.6294 | 0.6304 |
| 06/10/2019 | 0.635 | 0.635 | 0.616 | 0.6204 |
| 06/11/2019 | 0.6216 | 0.6494 | 0.6071 | 0.6406 |
| 06/12/2019 | 0.6406 | 0.6406 | 0.6137 | 0.6149 |
| 06/13/2019 | 0.6149 | 0.6183 | 0.5993 | 0.6049 |
| 06/16/2019 | 0.6082 | 0.6093 | 0.597 | 0.6049 |
| 06/17/2019 | 0.6071 | 0.6127 | 0.6026 | 0.6104 |
| 06/18/2019 | 0.6183 | 0.6183 | 0.6037 | 0.6149 |
| 06/19/2019 | 0.6149 | 0.6394 | 0.6149 | 0.6283 |
| 06/20/2019 | 0.6283 | 0.6316 | 0.6116 | 0.6137 |
| 06/23/2019 | 0.6183 | 0.636 | 0.6137 | 0.6294 |
| 06/24/2019 | 0.636 | 0.6684 | 0.6271 | 0.6527 |
| 06/25/2019 | 0.655 | 0.6594 | 0.6239 | 0.6406 |
| 06/26/2019 | 0.6406 | 0.6506 | 0.6294 | 0.635 |
| 06/27/2019 | 0.635 | 0.6383 | 0.6283 | 0.6338 |
| 06/30/2019 | 0.6383 | 0.6527 | 0.635 | 0.645 |
| 07/01/2019 | 0.645 | 0.655 | 0.6406 | 0.6483 |
| 07/02/2019 | 0.6483 | 0.6684 | 0.6472 | 0.6594 |
| 07/03/2019 | 0.6617 | 0.6684 | 0.6583 | 0.6673 |
| 07/04/2019 | 0.6673 | 0.6907 | 0.6628 | 0.6661 |
| 07/07/2019 | 0.6684 | 0.6761 | 0.6383 | 0.6717 |
| 07/08/2019 | 0.674 | 0.6873 | 0.6673 | 0.6784 |
| 07/09/2019 | 0.6862 | 0.6907 | 0.674 | 0.6907 |
| 07/10/2019 | 0.694 | 0.7063 | 0.6873 | 0.6917 |
| 07/11/2019 | 0.6928 | 0.6951 | 0.6784 | 0.6884 |
| 07/15/2019 | 0.6907 | 0.7063 | 0.6896 | 0.6907 |
| 07/16/2019 | 0.6917 | 0.6963 | 0.684 | 0.6951 |
| 07/17/2019 | 0.6951 | 0.7464 | 0.6806 | 0.7285 |
| 07/18/2019 | 0.7285 | 0.7464 | 0.7218 | 0.7252 |
| 07/21/2019 | 0.7241 | 0.7408 | 0.7241 | 0.7353 |
| 07/22/2019 | 0.7397 | 0.7564 | 0.7218 | 0.7453 |
| 07/23/2019 | 0.7485 | 0.7497 | 0.7241 | 0.7441 |
| 07/24/2019 | 0.7374 | 0.7464 | 0.7297 | 0.7353 |
| 07/25/2019 | 0.7353 | 0.7441 | 0.7241 | 0.733 |
| 07/28/2019 | 0.733 | 0.7798 | 0.733 | 0.7575 |
| 07/29/2019 | 0.7631 | 0.7653 | 0.7575 | 0.7631 |
| 07/30/2019 | 0.7641 | 0.7743 | 0.7575 | 0.7687 |
| 07/31/2019 | 0.7687 | 0.7775 | 0.7374 | 0.7418 |
| 08/01/2019 | 0.7464 | 0.7464 | 0.7185 | 0.733 |
| 08/04/2019 | 0.7397 | 0.7453 | 0.7307 | 0.7385 |
| 08/05/2019 | 0.7385 | 0.7464 | 0.7318 | 0.7385 |
| 08/06/2019 | 0.743 | 0.743 | 0.714 | 0.7353 |
| 08/07/2019 | 0.7018 | 0.7363 | 0.7018 | 0.7185 |
| 08/08/2019 | 0.7196 | 0.7207 | 0.7007 | 0.7096 |
| 08/14/2019 | 0.7018 | 0.7241 | 0.6694 | 0.7241 |
| 08/15/2019 | 0.7241 | 0.7241 | 0.704 | 0.713 |
| 08/18/2019 | 0.713 | 0.7196 | 0.7084 | 0.7185 |
| 08/19/2019 | 0.7163 | 0.7218 | 0.713 | 0.7218 |
| 08/20/2019 | 0.723 | 0.723 | 0.6917 | 0.6963 |
| 08/21/2019 | 0.7007 | 0.7007 | 0.6873 | 0.6973 |
| 08/22/2019 | 0.6984 | 0.7063 | 0.6862 | 0.7063 |
| 08/25/2019 | 0.6963 | 0.7174 | 0.6951 | 0.6951 |
| 08/26/2019 | 0.6951 | 0.7241 | 0.6951 | 0.7051 |
| 08/27/2019 | 0.7096 | 0.7318 | 0.7028 | 0.7241 |
| 08/28/2019 | 0.7263 | 0.7318 | 0.7207 | 0.7241 |
| 09/01/2019 | 0.723 | 0.7307 | 0.7174 | 0.7241 |
| 09/02/2019 | 0.7274 | 0.7353 | 0.7151 | 0.7185 |
| 09/03/2019 | 0.7196 | 0.7318 | 0.7185 | 0.7274 |
| 09/04/2019 | 0.733 | 0.7464 | 0.7285 | 0.7397 |
| 09/05/2019 | 0.7441 | 0.7441 | 0.7241 | 0.7263 |
| 09/08/2019 | 0.7263 | 0.7954 | 0.7263 | 0.752 |
| 09/09/2019 | 0.752 | 0.7675 | 0.7285 | 0.7418 |
| 09/10/2019 | 0.7453 | 0.752 | 0.7408 | 0.743 |
| 09/11/2019 | 0.7441 | 0.7552 | 0.7408 | 0.743 |
| 09/12/2019 | 0.743 | 0.7497 | 0.7418 | 0.7453 |
| 09/15/2019 | 0.7453 | 0.7552 | 0.7418 | 0.7497 |
| 09/16/2019 | 0.7497 | 0.7497 | 0.7318 | 0.743 |
| 09/17/2019 | 0.7464 | 0.7585 | 0.7363 | 0.7541 |
| 09/18/2019 | 0.752 | 0.7575 | 0.7307 | 0.7363 |
| 09/19/2019 | 0.7441 | 0.7575 | 0.7374 | 0.7485 |
| 09/22/2019 | 0.7485 | 0.7664 | 0.7397 | 0.7508 |
| 09/23/2019 | 0.7575 | 0.7731 | 0.7575 | 0.7608 |
| 09/24/2019 | 0.7608 | 0.7687 | 0.7508 | 0.7552 |
| 09/25/2019 | 0.7575 | 0.7575 | 0.7464 | 0.7497 |
| 09/26/2019 | 0.753 | 0.7575 | 0.7485 | 0.7575 |
| 09/29/2019 | 0.7575 | 0.7575 | 0.7464 | 0.752 |
| 09/30/2019 | 0.752 | 0.7552 | 0.743 | 0.7474 |
| 10/01/2019 | 0.7474 | 0.7508 | 0.7408 | 0.7453 |
| 10/02/2019 | 0.7508 | 0.7508 | 0.7408 | 0.7453 |
| 10/03/2019 | 0.7464 | 0.7474 | 0.7408 | 0.743 |
| 10/06/2019 | 0.7464 | 0.7508 | 0.7353 | 0.7353 |
| 10/07/2019 | 0.7318 | 0.7441 | 0.713 | 0.7274 |
| 10/08/2019 | 0.7307 | 0.7408 | 0.7163 | 0.733 |
| 10/09/2019 | 0.7185 | 0.7353 | 0.7018 | 0.7297 |
| 10/10/2019 | 0.7285 | 0.7408 | 0.7163 | 0.7285 |
| 10/13/2019 | 0.7285 | 0.7285 | 0.7028 | 0.713 |
| 10/14/2019 | 0.7207 | 0.7241 | 0.713 | 0.7207 |
| 10/15/2019 | 0.713 | 0.7174 | 0.6973 | 0.7028 |
| 10/16/2019 | 0.7028 | 0.7174 | 0.7007 | 0.7174 |
| 10/17/2019 | 0.7353 | 0.7397 | 0.7252 | 0.733 |
| 10/20/2019 | 0.7363 | 0.7497 | 0.7285 | 0.7453 |
| 10/21/2019 | 0.7418 | 0.7497 | 0.7353 | 0.7453 |
| 10/22/2019 | 0.7485 | 0.7787 | 0.7397 | 0.7787 |
| 10/23/2019 | 0.7898 | 0.7898 | 0.7653 | 0.7743 |
| 10/24/2019 | 0.7697 | 0.7697 | 0.7631 | 0.7675 |
| 10/27/2019 | 0.7998 | 0.8132 | 0.7854 | 0.7909 |
| 10/29/2019 | 0.7798 | 0.8065 | 0.7743 | 0.8065 |
| 10/30/2019 | 0.8077 | 0.8154 | 0.7954 | 0.8087 |
| 10/31/2019 | 0.8121 | 0.8332 | 0.8065 | 0.8232 |
| 11/03/2019 | 0.8221 | 0.8388 | 0.8198 | 0.8388 |
| 11/04/2019 | 0.8411 | 0.8644 | 0.8388 | 0.8588 |
| 11/05/2019 | 0.86 | 0.8801 | 0.86 | 0.8655 |
| 11/06/2019 | 0.87 | 0.8889 | 0.8655 | 0.8822 |
| 11/07/2019 | 0.8968 | 0.8968 | 0.8755 | 0.8945 |
| 11/10/2019 | 0.8945 | 0.9001 | 0.8766 | 0.8945 |
| 11/11/2019 | 0.8945 | 0.9001 | 0.8766 | 0.8856 |
| 11/12/2019 | 0.8856 | 0.8856 | 0.8365 | 0.8856 |
| 11/13/2019 | 0.8856 | 0.909 | 0.8733 | 0.8856 |
| 11/14/2019 | 0.8912 | 0.8978 | 0.8689 | 0.8811 |
| 11/17/2019 | 0.8856 | 0.8878 | 0.8789 | 0.8834 |
| 11/18/2019 | 0.8867 | 0.8922 | 0.8778 | 0.8878 |
| 11/19/2019 | 0.8878 | 0.9068 | 0.8822 | 0.8889 |
| 11/20/2019 | 0.8912 | 0.9335 | 0.8811 | 0.9135 |
| 11/21/2019 | 0.9135 | 0.9914 | 0.9135 | 0.9491 |
| 11/24/2019 | 0.9625 | 0.9769 | 0.9268 | 0.9491 |
| 11/25/2019 | 0.9502 | 0.9602 | 0.9291 | 0.9602 |
| 11/26/2019 | 0.9602 | 0.9658 | 0.9524 | 0.9535 |
| 11/27/2019 | 0.9513 | 0.9903 | 0.9513 | 0.9602 |
| 11/28/2019 | 0.9635 | 0.9892 | 0.9524 | 0.9747 |
| 12/01/2019 | 0.9747 | 1.1351 | 0.9658 | 1.0449 |
| 12/02/2019 | 1.0526 | 1.095 | 1.0248 | 1.046 |
| 12/03/2019 | 1.0471 | 1.0816 | 1.0382 | 1.0449 |
| 12/04/2019 | 1.0449 | 1.0638 | 1.0382 | 1.0393 |
| 12/05/2019 | 1.0393 | 1.0471 | 0.9858 | 1.0081 |
| 12/08/2019 | 1.0092 | 1.0304 | 0.9892 | 1.0081 |
| 12/09/2019 | 1.0092 | 1.0136 | 0.9792 | 1.0059 |
| 12/10/2019 | 1.0059 | 1.0136 | 0.9914 | 0.9959 |
| 12/11/2019 | 0.9969 | 1.0136 | 0.9625 | 0.9936 |
| 12/12/2019 | 1.0025 | 1.0115 | 0.9736 | 0.9736 |
| 12/15/2019 | 0.9802 | 1.0204 | 0.8978 | 0.9781 |
| 12/16/2019 | 0.9781 | 0.9992 | 0.9446 | 0.9635 |
| 12/17/2019 | 0.9658 | 0.9747 | 0.9368 | 0.9681 |
| 12/18/2019 | 0.9802 | 0.9802 | 0.9524 | 0.9579 |
| 12/19/2019 | 0.9579 | 0.9579 | 0.9424 | 0.9458 |
| 12/22/2019 | 0.9502 | 0.9579 | 0.9412 | 0.9468 |
| 12/23/2019 | 0.9491 | 0.9881 | 0.9324 | 0.9658 |
| 12/24/2019 | 0.9658 | 0.9836 | 0.9647 | 0.9802 |
| 12/25/2019 | 0.9848 | 0.9992 | 0.9736 | 0.9914 |
| 12/26/2019 | 0.9914 | 1.0182 | 0.9825 | 1.0092 |
| 12/29/2019 | 1.0182 | 1.0304 | 1.0115 | 1.0248 |
| 12/30/2019 | 1.0271 | 1.0337 | 1.007 | 1.0215 |