PINSU: PINAR SU VE İÇECEK SANAYİ VE TİCARET 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 0.3457

CLOSE 0.3448

Low

LOW 0.2863

High

HIGH 0.4267

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.3464	0.3483	0.3446	0.3464
06/20/2017	0.3483	0.3483	0.3428	0.3446
06/21/2017	0.3446	0.3483	0.3446	0.3464
06/22/2017	0.3483	0.3501	0.3446	0.3501
06/27/2017	0.3501	0.3537	0.3483	0.3501
06/28/2017	0.3519	0.361	0.3483	0.361
06/29/2017	0.361	0.3865	0.361	0.3738
07/02/2017	0.3792	0.392	0.3738	0.3738
07/03/2017	0.3774	0.3774	0.3683	0.372
07/04/2017	0.3701	0.3829	0.3683	0.3774
07/05/2017	0.3811	0.3811	0.3683	0.3701
07/06/2017	0.3701	0.3738	0.3665	0.3683
07/09/2017	0.3701	0.3756	0.3665	0.3683
07/10/2017	0.3701	0.3774	0.3683	0.3756
07/11/2017	0.3792	0.3811	0.3738	0.3756
07/12/2017	0.3792	0.3847	0.3738	0.3756
07/13/2017	0.3792	0.3792	0.3738	0.3738
07/16/2017	0.3756	0.3792	0.3701	0.3738
07/17/2017	0.3774	0.3774	0.3701	0.372
07/18/2017	0.3738	0.3792	0.372	0.3756
07/19/2017	0.3792	0.4011	0.3756	0.3756
07/20/2017	0.3792	0.3811	0.3738	0.3774
07/23/2017	0.3792	0.3811	0.3738	0.3756
07/24/2017	0.3756	0.3884	0.3756	0.3792
07/25/2017	0.3792	0.392	0.3792	0.3865
07/26/2017	0.3884	0.3902	0.3847	0.3847
07/27/2017	0.3847	0.3884	0.3829	0.3847
07/30/2017	0.3847	0.3865	0.3811	0.3829
07/31/2017	0.3829	0.3847	0.3738	0.3738
08/01/2017	0.3756	0.3792	0.372	0.3738
08/02/2017	0.3756	0.3774	0.3738	0.3738
08/03/2017	0.3774	0.3811	0.3756	0.3774
08/06/2017	0.3792	0.392	0.3774	0.3865
08/07/2017	0.3884	0.3884	0.3756	0.3792
08/08/2017	0.3738	0.3738	0.361	0.361
08/09/2017	0.361	0.361	0.3464	0.3501
08/10/2017	0.3483	0.3483	0.3391	0.3428
08/13/2017	0.3464	0.3519	0.3446	0.3519
08/14/2017	0.3537	0.3537	0.3373	0.341
08/15/2017	0.341	0.3428	0.3209	0.3282
08/16/2017	0.3318	0.3483	0.33	0.341
08/17/2017	0.341	0.3592	0.3355	0.3373
08/20/2017	0.341	0.3519	0.3355	0.3391
08/21/2017	0.341	0.3428	0.3373	0.3373
08/22/2017	0.3373	0.3428	0.3373	0.3391
08/23/2017	0.3391	0.341	0.3373	0.341
08/24/2017	0.341	0.341	0.3355	0.3373
08/27/2017	0.3373	0.341	0.3355	0.3391
08/28/2017	0.3373	0.341	0.3355	0.3373
08/30/2017	0.3391	0.341	0.3373	0.341
09/04/2017	0.341	0.3428	0.3373	0.341
09/05/2017	0.3391	0.3464	0.3373	0.341
09/06/2017	0.3428	0.3501	0.3391	0.3428
09/07/2017	0.3464	0.3464	0.341	0.3428
09/10/2017	0.3428	0.3446	0.3391	0.3428
09/11/2017	0.3446	0.3446	0.341	0.3428
09/12/2017	0.3428	0.3628	0.341	0.3483
09/13/2017	0.3464	0.3519	0.341	0.3483
09/14/2017	0.3464	0.3501	0.3446	0.3501
09/17/2017	0.3483	0.3501	0.341	0.3464
09/18/2017	0.3446	0.3446	0.3264	0.33
09/19/2017	0.3318	0.3337	0.3264	0.3282
09/20/2017	0.3264	0.33	0.3264	0.3282
09/21/2017	0.3318	0.3318	0.3227	0.3264
09/24/2017	0.3282	0.3282	0.3173	0.3227
09/25/2017	0.3246	0.3373	0.3246	0.3355
09/26/2017	0.3373	0.341	0.3246	0.3355
09/27/2017	0.3355	0.3501	0.33	0.3483
09/28/2017	0.3464	0.3555	0.341	0.3428
10/01/2017	0.341	0.3483	0.3391	0.3446
10/02/2017	0.3446	0.3501	0.341	0.3446
10/03/2017	0.3446	0.3483	0.3428	0.3446
10/04/2017	0.3446	0.3446	0.341	0.3428
10/05/2017	0.341	0.3428	0.3373	0.3428
10/08/2017	0.3191	0.3318	0.3191	0.3264
10/09/2017	0.3318	0.3446	0.33	0.3355
10/10/2017	0.3355	0.3391	0.3318	0.3373
10/11/2017	0.3373	0.3501	0.3373	0.3483
10/12/2017	0.3483	0.3501	0.3428	0.3446
10/15/2017	0.3446	0.3483	0.3391	0.3428
10/16/2017	0.3428	0.3483	0.341	0.3446
10/17/2017	0.3446	0.3464	0.3373	0.3391
10/18/2017	0.341	0.3446	0.3373	0.3391
10/19/2017	0.341	0.3428	0.3391	0.341
10/22/2017	0.341	0.3464	0.3391	0.341
10/23/2017	0.3428	0.3792	0.341	0.3701
10/24/2017	0.372	0.392	0.3628	0.392
10/25/2017	0.392	0.4267	0.3847	0.392
10/26/2017	0.3884	0.3993	0.3574	0.3592
10/29/2017	0.361	0.3628	0.3537	0.3555
10/30/2017	0.3537	0.3574	0.3464	0.3483
10/31/2017	0.3446	0.3501	0.341	0.341
11/01/2017	0.3428	0.3464	0.3373	0.3373
11/02/2017	0.3373	0.341	0.3282	0.33
11/05/2017	0.3337	0.3337	0.3282	0.33
11/06/2017	0.3318	0.3464	0.3318	0.3337
11/07/2017	0.3337	0.3355	0.33	0.3318
11/08/2017	0.3318	0.3373	0.33	0.33
11/09/2017	0.3318	0.3318	0.3246	0.3264
11/12/2017	0.3282	0.33	0.3209	0.3246
11/13/2017	0.3246	0.3428	0.3246	0.3391
11/14/2017	0.3428	0.3464	0.3282	0.3355
11/15/2017	0.3373	0.3391	0.3227	0.3227
11/16/2017	0.3246	0.3282	0.3045	0.3118
11/19/2017	0.3136	0.3227	0.3081	0.3081
11/20/2017	0.31	0.3136	0.3045	0.3118
11/21/2017	0.3136	0.3136	0.3063	0.3081
11/22/2017	0.31	0.3154	0.3063	0.31
11/23/2017	0.31	0.3118	0.3063	0.3118
11/26/2017	0.3118	0.3154	0.3081	0.31
11/27/2017	0.31	0.3118	0.299	0.299
11/28/2017	0.299	0.3045	0.2863	0.2917
11/29/2017	0.2917	0.2972	0.2881	0.2917
11/30/2017	0.2936	0.2972	0.2881	0.2899
12/03/2017	0.2899	0.2954	0.2881	0.2917
12/04/2017	0.2936	0.2954	0.2881	0.2899
12/05/2017	0.2899	0.3063	0.2899	0.3063
12/06/2017	0.3045	0.3264	0.3045	0.3246
12/07/2017	0.3264	0.3738	0.3227	0.3647
12/10/2017	0.3647	0.3847	0.3391	0.3519
12/11/2017	0.3519	0.361	0.341	0.3501
12/12/2017	0.3501	0.3647	0.3483	0.3519
12/13/2017	0.3519	0.3537	0.3446	0.3483
12/14/2017	0.3501	0.3555	0.3446	0.3501
12/17/2017	0.3501	0.361	0.3446	0.3483
12/18/2017	0.3483	0.3501	0.3428	0.3446
12/19/2017	0.3446	0.3501	0.3264	0.3355
12/20/2017	0.3391	0.3391	0.3318	0.3337
12/21/2017	0.3337	0.3464	0.3318	0.3373
12/24/2017	0.3373	0.3446	0.3264	0.3318
12/25/2017	0.3337	0.3355	0.3227	0.3246
12/26/2017	0.3282	0.33	0.3154	0.3227
12/27/2017	0.3227	0.33	0.3227	0.3246
12/28/2017	0.3282	0.33	0.3246	0.3282

Menu

Create your free account now!

PINSU: PINAR SU VE İÇECEK SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

PINSU: PINAR SU VE İÇECEK SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High