PINSU
PINAR SU VE İÇECEK SANAYİ VE TİCARET A.Ş. (PINSU)
8.650
₺
-0.210 (%-2.37)
PINSU: PINAR SU VE İÇECEK SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for PINAR SU VE İÇECEK SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 8.9209
CLOSE 8.9126
Low
LOW 5.2
High
HIGH 15.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 6.69 | 6.74 | 6.62 | 6.72 |
| 01/02/2025 | 6.72 | 6.74 | 6.67 | 6.7 |
| 01/05/2025 | 6.7 | 6.88 | 6.7 | 6.83 |
| 01/06/2025 | 6.83 | 6.92 | 6.72 | 6.87 |
| 01/07/2025 | 6.87 | 6.87 | 6.67 | 6.75 |
| 01/08/2025 | 6.76 | 6.79 | 6.67 | 6.79 |
| 01/09/2025 | 6.77 | 6.81 | 6.7 | 6.8 |
| 01/12/2025 | 6.8 | 6.8 | 6.5 | 6.61 |
| 01/13/2025 | 6.61 | 6.61 | 6.38 | 6.41 |
| 01/14/2025 | 6.42 | 6.44 | 6.32 | 6.44 |
| 01/15/2025 | 6.44 | 6.47 | 6.3 | 6.41 |
| 01/16/2025 | 6.4 | 6.41 | 6.34 | 6.4 |
| 01/19/2025 | 6.4 | 6.45 | 6.34 | 6.42 |
| 01/20/2025 | 6.4 | 6.4 | 6.27 | 6.4 |
| 01/21/2025 | 6.4 | 6.58 | 6.29 | 6.52 |
| 01/22/2025 | 6.52 | 6.73 | 6.46 | 6.69 |
| 01/23/2025 | 6.7 | 6.72 | 6.56 | 6.7 |
| 01/26/2025 | 6.7 | 7.07 | 6.63 | 6.96 |
| 01/27/2025 | 6.99 | 6.99 | 6.76 | 6.82 |
| 01/28/2025 | 6.82 | 6.84 | 6.72 | 6.83 |
| 01/29/2025 | 6.89 | 6.95 | 6.77 | 6.86 |
| 01/30/2025 | 6.86 | 6.86 | 6.53 | 6.63 |
| 02/02/2025 | 6.63 | 6.68 | 6.4 | 6.48 |
| 02/03/2025 | 6.48 | 6.61 | 6.37 | 6.52 |
| 02/04/2025 | 6.52 | 6.52 | 6.32 | 6.42 |
| 02/05/2025 | 6.42 | 6.49 | 6.38 | 6.43 |
| 02/06/2025 | 6.43 | 6.47 | 6.37 | 6.46 |
| 02/09/2025 | 6.46 | 6.6 | 6.45 | 6.54 |
| 02/10/2025 | 6.55 | 6.55 | 6.44 | 6.48 |
| 02/11/2025 | 6.48 | 6.54 | 6.35 | 6.5 |
| 02/12/2025 | 6.5 | 6.55 | 6.42 | 6.48 |
| 02/13/2025 | 6.48 | 6.48 | 6.38 | 6.47 |
| 02/16/2025 | 6.46 | 6.5 | 6.38 | 6.45 |
| 02/17/2025 | 6.45 | 6.45 | 6.3 | 6.39 |
| 02/18/2025 | 6.4 | 6.43 | 6.29 | 6.34 |
| 02/19/2025 | 6.34 | 6.41 | 6.29 | 6.37 |
| 02/20/2025 | 6.32 | 6.39 | 6.2 | 6.25 |
| 02/23/2025 | 6.26 | 6.54 | 6.26 | 6.5 |
| 02/24/2025 | 6.5 | 6.52 | 6.33 | 6.33 |
| 02/25/2025 | 6.36 | 6.41 | 6.28 | 6.38 |
| 02/26/2025 | 6.36 | 6.43 | 6.25 | 6.36 |
| 02/27/2025 | 6.36 | 6.62 | 6.32 | 6.62 |
| 03/02/2025 | 6.6 | 7.18 | 6.51 | 7.02 |
| 03/03/2025 | 6.65 | 6.7 | 6.32 | 6.43 |
| 03/04/2025 | 6.46 | 6.54 | 6.33 | 6.4 |
| 03/05/2025 | 6.4 | 6.47 | 6.36 | 6.46 |
| 03/06/2025 | 6.46 | 6.6 | 6.41 | 6.59 |
| 03/09/2025 | 6.62 | 6.82 | 6.51 | 6.68 |
| 03/10/2025 | 6.69 | 6.7 | 6.56 | 6.7 |
| 03/11/2025 | 6.7 | 6.8 | 6.6 | 6.8 |
| 03/12/2025 | 6.8 | 6.85 | 6.72 | 6.8 |
| 03/13/2025 | 6.75 | 6.82 | 6.7 | 6.79 |
| 03/16/2025 | 6.8 | 6.9 | 6.78 | 6.83 |
| 03/17/2025 | 6.83 | 6.83 | 6.65 | 6.73 |
| 03/18/2025 | 6.06 | 6.48 | 6.06 | 6.06 |
| 03/19/2025 | 6.06 | 6.19 | 5.85 | 6.06 |
| 03/20/2025 | 6.06 | 6.06 | 5.47 | 5.56 |
| 03/23/2025 | 5.56 | 5.74 | 5.32 | 5.55 |
| 03/24/2025 | 5.57 | 5.74 | 5.54 | 5.71 |
| 03/25/2025 | 5.81 | 5.81 | 5.65 | 5.76 |
| 03/26/2025 | 5.76 | 5.89 | 5.71 | 5.75 |
| 03/27/2025 | 5.73 | 5.78 | 5.61 | 5.77 |
| 04/01/2025 | 5.77 | 5.81 | 5.74 | 5.79 |
| 04/02/2025 | 5.79 | 5.88 | 5.75 | 5.83 |
| 04/03/2025 | 5.82 | 5.83 | 5.65 | 5.78 |
| 04/06/2025 | 5.5 | 5.68 | 5.23 | 5.67 |
| 04/07/2025 | 5.67 | 5.77 | 5.67 | 5.75 |
| 04/08/2025 | 5.7 | 5.71 | 5.62 | 5.62 |
| 04/09/2025 | 5.69 | 5.77 | 5.65 | 5.69 |
| 04/10/2025 | 5.7 | 5.74 | 5.62 | 5.74 |
| 04/13/2025 | 5.74 | 5.85 | 5.72 | 5.82 |
| 04/14/2025 | 5.88 | 5.89 | 5.75 | 5.8 |
| 04/15/2025 | 5.8 | 5.8 | 5.56 | 5.62 |
| 04/16/2025 | 5.62 | 5.73 | 5.59 | 5.63 |
| 04/17/2025 | 5.66 | 5.75 | 5.61 | 5.75 |
| 04/20/2025 | 5.82 | 5.82 | 5.67 | 5.74 |
| 04/21/2025 | 5.68 | 5.75 | 5.65 | 5.66 |
| 04/23/2025 | 5.65 | 5.7 | 5.62 | 5.7 |
| 04/24/2025 | 5.72 | 5.75 | 5.67 | 5.75 |
| 04/27/2025 | 5.77 | 5.79 | 5.64 | 5.68 |
| 04/28/2025 | 5.68 | 5.69 | 5.55 | 5.59 |
| 04/29/2025 | 5.59 | 5.6 | 5.45 | 5.45 |
| 05/01/2025 | 5.45 | 5.79 | 5.45 | 5.68 |
| 05/04/2025 | 5.68 | 5.7 | 5.51 | 5.56 |
| 05/05/2025 | 5.57 | 5.58 | 5.48 | 5.53 |
| 05/06/2025 | 5.53 | 5.53 | 5.33 | 5.41 |
| 05/07/2025 | 5.41 | 5.47 | 5.37 | 5.46 |
| 05/08/2025 | 5.47 | 5.58 | 5.39 | 5.45 |
| 05/11/2025 | 5.45 | 5.57 | 5.44 | 5.54 |
| 05/12/2025 | 5.55 | 5.55 | 5.46 | 5.54 |
| 05/13/2025 | 5.54 | 5.55 | 5.47 | 5.48 |
| 05/14/2025 | 5.48 | 5.51 | 5.4 | 5.4 |
| 05/15/2025 | 5.4 | 5.45 | 5.2 | 5.43 |
| 05/19/2025 | 5.43 | 5.45 | 5.35 | 5.4 |
| 05/20/2025 | 5.4 | 5.41 | 5.24 | 5.3 |
| 05/21/2025 | 5.35 | 5.83 | 5.26 | 5.83 |
| 05/22/2025 | 6.35 | 6.36 | 5.8 | 5.95 |
| 05/25/2025 | 5.98 | 6.11 | 5.52 | 5.86 |
| 05/26/2025 | 5.79 | 6 | 5.74 | 5.96 |
| 05/27/2025 | 5.95 | 5.95 | 5.71 | 5.81 |
| 05/28/2025 | 5.89 | 5.98 | 5.74 | 5.83 |
| 05/29/2025 | 5.82 | 5.85 | 5.7 | 5.75 |
| 06/01/2025 | 5.74 | 5.93 | 5.64 | 5.75 |
| 06/02/2025 | 5.75 | 5.97 | 5.75 | 5.89 |
| 06/03/2025 | 5.9 | 5.92 | 5.81 | 5.88 |
| 06/04/2025 | 5.88 | 6.18 | 5.81 | 6 |
| 06/09/2025 | 6 | 6.08 | 5.9 | 6.05 |
| 06/10/2025 | 6.12 | 6.15 | 6.01 | 6.13 |
| 06/11/2025 | 6.13 | 6.13 | 5.89 | 5.89 |
| 06/12/2025 | 5.63 | 5.8 | 5.5 | 5.73 |
| 06/15/2025 | 5.64 | 5.78 | 5.64 | 5.72 |
| 06/16/2025 | 5.73 | 5.91 | 5.68 | 5.76 |
| 06/17/2025 | 5.74 | 5.75 | 5.6 | 5.61 |
| 06/18/2025 | 5.61 | 5.66 | 5.5 | 5.6 |
| 06/19/2025 | 5.6 | 5.71 | 5.59 | 5.65 |
| 06/22/2025 | 5.65 | 5.91 | 5.53 | 5.83 |
| 06/23/2025 | 5.89 | 5.99 | 5.77 | 5.83 |
| 06/24/2025 | 5.9 | 5.91 | 5.76 | 5.8 |
| 06/25/2025 | 5.8 | 5.84 | 5.68 | 5.68 |
| 06/26/2025 | 5.68 | 6.2 | 5.58 | 6.11 |
| 06/29/2025 | 6.11 | 6.69 | 6.06 | 6.17 |
| 06/30/2025 | 6.17 | 6.22 | 6.1 | 6.1 |
| 07/01/2025 | 6.1 | 6.3 | 6 | 6.28 |
| 07/02/2025 | 6.39 | 6.64 | 6.08 | 6.62 |
| 07/03/2025 | 6.63 | 6.7 | 6.35 | 6.4 |
| 07/06/2025 | 6.38 | 6.45 | 6.17 | 6.35 |
| 07/07/2025 | 6.29 | 6.36 | 6.2 | 6.24 |
| 07/08/2025 | 6.24 | 6.45 | 6.19 | 6.4 |
| 07/09/2025 | 6.4 | 6.47 | 6.35 | 6.4 |
| 07/10/2025 | 6.46 | 6.51 | 6.39 | 6.42 |
| 07/13/2025 | 6.42 | 6.48 | 6.37 | 6.42 |
| 07/15/2025 | 6.45 | 6.58 | 6.34 | 6.5 |
| 07/16/2025 | 6.5 | 6.67 | 6.49 | 6.58 |
| 07/17/2025 | 6.58 | 7.1 | 6.58 | 7.02 |
| 07/20/2025 | 7.5 | 7.5 | 6.75 | 6.89 |
| 07/21/2025 | 6.89 | 6.94 | 6.73 | 6.76 |
| 07/22/2025 | 6.76 | 6.85 | 6.71 | 6.79 |
| 07/23/2025 | 6.86 | 6.92 | 6.79 | 6.79 |
| 07/24/2025 | 6.8 | 6.81 | 6.71 | 6.76 |
| 07/27/2025 | 6.76 | 7.29 | 6.76 | 7.11 |
| 07/28/2025 | 7.11 | 7.82 | 7.11 | 7.82 |
| 07/29/2025 | 8.14 | 8.6 | 8.05 | 8.6 |
| 07/30/2025 | 9 | 9.24 | 8.5 | 8.5 |
| 07/31/2025 | 8.5 | 9.35 | 8.38 | 9.35 |
| 08/03/2025 | 9.63 | 10.28 | 9.63 | 10.28 |
| 08/04/2025 | 10.7 | 11.3 | 10.7 | 11.3 |
| 08/05/2025 | 11.86 | 12.43 | 11.35 | 12.43 |
| 08/06/2025 | 13 | 13.67 | 11.19 | 11.19 |
| 08/07/2025 | 11.19 | 12.3 | 11 | 12.3 |
| 08/10/2025 | 12.58 | 13.53 | 12.58 | 13.53 |
| 08/11/2025 | 14.26 | 14.75 | 12.71 | 12.71 |
| 08/12/2025 | 12.71 | 13.9 | 11.45 | 12.91 |
| 08/13/2025 | 12.37 | 12.63 | 11.62 | 11.62 |
| 08/14/2025 | 11.29 | 12.12 | 10.73 | 11.05 |
| 08/17/2025 | 11 | 11.04 | 10.31 | 10.64 |
| 08/18/2025 | 10.61 | 10.61 | 10.21 | 10.26 |
| 08/19/2025 | 10.23 | 11.28 | 10.03 | 11.28 |
| 08/20/2025 | 11.95 | 12.4 | 11.78 | 12.4 |
| 08/21/2025 | 13 | 13.4 | 12.4 | 13.18 |
| 08/24/2025 | 13.18 | 13.3 | 12 | 13.09 |
| 08/25/2025 | 12.99 | 12.99 | 12.35 | 12.42 |
| 08/26/2025 | 12.35 | 12.36 | 11.6 | 11.81 |
| 08/27/2025 | 11.74 | 12.65 | 11.4 | 12.3 |
| 08/28/2025 | 11.97 | 12.18 | 11.75 | 11.83 |
| 08/31/2025 | 11.83 | 11.99 | 11.42 | 11.7 |
| 09/01/2025 | 11.69 | 11.85 | 10.75 | 11.36 |
| 09/02/2025 | 11.36 | 12.16 | 10.93 | 11.7 |
| 09/03/2025 | 11.67 | 11.91 | 11.09 | 11.72 |
| 09/04/2025 | 11.57 | 12.3 | 11.3 | 11.9 |
| 09/07/2025 | 11.63 | 11.75 | 11.35 | 11.59 |
| 09/08/2025 | 11.57 | 12 | 11.45 | 11.65 |
| 09/09/2025 | 11.7 | 11.75 | 11.31 | 11.51 |
| 09/10/2025 | 11.58 | 12.2 | 11.51 | 11.89 |
| 09/11/2025 | 11.75 | 12.05 | 11.17 | 11.59 |
| 09/14/2025 | 11.49 | 12.05 | 11.01 | 11.7 |
| 09/15/2025 | 11.7 | 12.05 | 11.62 | 11.8 |
| 09/16/2025 | 11.85 | 12.98 | 11.85 | 12.98 |
| 09/17/2025 | 13.3 | 14.02 | 12.13 | 12.15 |
| 09/18/2025 | 12.25 | 13.12 | 12.23 | 12.48 |
| 09/21/2025 | 12.87 | 12.99 | 12.23 | 12.3 |
| 09/22/2025 | 12.3 | 12.57 | 11.7 | 11.88 |
| 09/23/2025 | 12 | 12.74 | 11.94 | 12.08 |
| 09/24/2025 | 12.09 | 12.22 | 11.9 | 11.9 |
| 09/25/2025 | 11.94 | 12.08 | 11.5 | 11.77 |
| 09/28/2025 | 11.77 | 11.77 | 11.19 | 11.35 |
| 09/29/2025 | 11.35 | 11.9 | 11.28 | 11.53 |
| 09/30/2025 | 11.65 | 12.01 | 11.51 | 11.69 |
| 10/01/2025 | 11.72 | 11.8 | 11.53 | 11.59 |
| 10/02/2025 | 11.65 | 11.72 | 11.39 | 11.42 |
| 10/05/2025 | 11.64 | 11.68 | 11.12 | 11.16 |
| 10/06/2025 | 11.18 | 11.41 | 11.01 | 11.18 |
| 10/07/2025 | 11.19 | 11.43 | 11.17 | 11.21 |
| 10/08/2025 | 11.35 | 11.39 | 11.1 | 11.11 |
| 10/09/2025 | 11.11 | 11.75 | 11.11 | 11.4 |
| 10/12/2025 | 11.4 | 12.54 | 11.2 | 12.54 |
| 10/13/2025 | 13.04 | 13.79 | 12.88 | 13.27 |
| 10/14/2025 | 13.55 | 13.96 | 12.39 | 12.76 |
| 10/15/2025 | 12.74 | 14.03 | 12.7 | 14.03 |
| 10/16/2025 | 14 | 15.43 | 13.45 | 14.48 |
| 10/19/2025 | 14.75 | 15.26 | 14.02 | 14.25 |
| 10/20/2025 | 14.15 | 14.25 | 13.1 | 13.29 |
| 10/21/2025 | 13.29 | 14.61 | 13.29 | 13.93 |
| 10/22/2025 | 14 | 14.55 | 13.93 | 14.04 |
| 10/23/2025 | 14.06 | 14.34 | 13.8 | 14.05 |
| 10/26/2025 | 14.05 | 14.22 | 13.51 | 13.55 |
| 10/27/2025 | 13.56 | 13.7 | 13.24 | 13.37 |
| 10/29/2025 | 13.37 | 14.28 | 13.37 | 14.15 |
| 10/30/2025 | 14.15 | 14.2 | 13.73 | 13.87 |
| 11/02/2025 | 13.88 | 14.59 | 13.86 | 14 |
| 11/03/2025 | 14 | 14.36 | 13.83 | 13.93 |
| 11/04/2025 | 13.93 | 14.05 | 13.82 | 13.86 |
| 11/05/2025 | 13.9 | 13.95 | 13.5 | 13.63 |
| 11/06/2025 | 13.65 | 14.3 | 13.65 | 13.68 |
| 11/09/2025 | 13.9 | 14.14 | 13.64 | 13.8 |
| 11/10/2025 | 13.5 | 13.8 | 12.93 | 13.3 |
| 11/11/2025 | 13.3 | 13.47 | 12.75 | 12.75 |
| 11/12/2025 | 12.75 | 12.94 | 12.13 | 12.41 |
| 11/13/2025 | 12.41 | 12.66 | 12.1 | 12.26 |
| 11/16/2025 | 12.45 | 12.92 | 12.45 | 12.78 |
| 11/17/2025 | 12.8 | 12.91 | 12.49 | 12.64 |
| 11/18/2025 | 12.64 | 12.96 | 12.55 | 12.73 |
| 11/19/2025 | 12.73 | 12.95 | 12.57 | 12.68 |
| 11/20/2025 | 12.68 | 12.75 | 12.33 | 12.42 |
| 11/23/2025 | 12.42 | 12.6 | 12.27 | 12.41 |
| 11/24/2025 | 12.4 | 12.47 | 12.12 | 12.21 |
| 11/25/2025 | 12.22 | 13.43 | 12.21 | 13.43 |
| 11/26/2025 | 13.73 | 14.77 | 13.73 | 14.76 |
| 11/27/2025 | 14.81 | 15.66 | 13.59 | 13.74 |
| 11/30/2025 | 13.74 | 13.98 | 13.13 | 13.18 |
| 12/01/2025 | 13.18 | 13.4 | 12.95 | 12.97 |
| 12/02/2025 | 13.04 | 13.21 | 12.9 | 13.01 |
| 12/03/2025 | 13.01 | 13.1 | 12.7 | 12.8 |
| 12/04/2025 | 12.8 | 13.5 | 12.5 | 13.15 |
| 12/07/2025 | 13.26 | 13.4 | 12.92 | 13 |
| 12/08/2025 | 13 | 13.21 | 12.97 | 13.06 |
| 12/09/2025 | 13.07 | 13.12 | 12.79 | 12.87 |
| 12/10/2025 | 12.94 | 12.96 | 12.81 | 12.86 |
| 12/11/2025 | 12.86 | 13.67 | 12.86 | 13.16 |
| 12/14/2025 | 13.39 | 13.57 | 13.2 | 13.24 |
| 12/15/2025 | 13.25 | 13.34 | 12.97 | 13.05 |
| 12/16/2025 | 13.05 | 13.3 | 13 | 13.02 |
| 12/17/2025 | 13.04 | 13.07 | 12.9 | 12.97 |
| 12/18/2025 | 12.98 | 13.15 | 12.92 | 13.02 |
| 12/21/2025 | 13.05 | 13.44 | 13.01 | 13.06 |
| 12/22/2025 | 13.06 | 13.15 | 12.84 | 12.85 |
| 12/23/2025 | 12.86 | 13.38 | 12.22 | 12.45 |
| 12/24/2025 | 12.52 | 12.55 | 12.27 | 12.49 |
| 12/25/2025 | 12.49 | 12.54 | 12.3 | 12.38 |
| 12/28/2025 | 12.38 | 12.45 | 12.08 | 12.1 |
| 12/29/2025 | 12.01 | 12.3 | 12 | 12.2 |
| 12/30/2025 | 12.21 | 12.26 | 11 | 11.17 |