PINSU
PINAR SU VE İÇECEK SANAYİ VE TİCARET A.Ş.
15:10:01
11.29 ₺
-0.060 (%-0.53)
Previous Close: 11.35·
Volatility: 1.230
Day Low₺11.22
Day High₺11.36
Market Data
Spot Rate
B:11.29
A:11.3
Week over week (WoW)
+0.89%
Month over month (MoM)
-0.96%
Year to date (YTD)
+1.07%
Year over year (YoY)
+101.25%
PINSU: PINAR SU VE İÇECEK SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.2687
CLOSE 0.2688
Low
LOW 0.2097
High
HIGH 0.5087
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2316 | 0.2316 | 0.2243 | 0.2261 |
| 01/02/2019 | 0.2279 | 0.2389 | 0.2224 | 0.2352 |
| 01/03/2019 | 0.2334 | 0.237 | 0.2261 | 0.2334 |
| 01/06/2019 | 0.2352 | 0.2352 | 0.2297 | 0.2316 |
| 01/07/2019 | 0.2334 | 0.2334 | 0.2279 | 0.2279 |
| 01/08/2019 | 0.2297 | 0.2316 | 0.2243 | 0.2261 |
| 01/09/2019 | 0.2279 | 0.2297 | 0.2243 | 0.2261 |
| 01/10/2019 | 0.2261 | 0.2297 | 0.2243 | 0.2261 |
| 01/13/2019 | 0.2279 | 0.2279 | 0.2224 | 0.2261 |
| 01/14/2019 | 0.2261 | 0.2352 | 0.2261 | 0.2316 |
| 01/15/2019 | 0.2316 | 0.2352 | 0.2261 | 0.2279 |
| 01/16/2019 | 0.2297 | 0.2297 | 0.2261 | 0.2279 |
| 01/17/2019 | 0.2297 | 0.2297 | 0.2261 | 0.2297 |
| 01/20/2019 | 0.2297 | 0.2316 | 0.2279 | 0.2297 |
| 01/21/2019 | 0.2316 | 0.2316 | 0.2279 | 0.2297 |
| 01/22/2019 | 0.2316 | 0.2352 | 0.2279 | 0.2316 |
| 01/23/2019 | 0.2297 | 0.2334 | 0.2279 | 0.2334 |
| 01/24/2019 | 0.2334 | 0.2407 | 0.2297 | 0.2352 |
| 01/27/2019 | 0.2352 | 0.2407 | 0.2334 | 0.2334 |
| 01/28/2019 | 0.2334 | 0.2407 | 0.2316 | 0.2389 |
| 01/29/2019 | 0.2389 | 0.2425 | 0.2352 | 0.237 |
| 01/30/2019 | 0.2389 | 0.2389 | 0.2334 | 0.2352 |
| 01/31/2019 | 0.2352 | 0.237 | 0.2334 | 0.2352 |
| 02/03/2019 | 0.237 | 0.2389 | 0.2334 | 0.2352 |
| 02/04/2019 | 0.2352 | 0.237 | 0.2334 | 0.2334 |
| 02/05/2019 | 0.2352 | 0.237 | 0.2316 | 0.2334 |
| 02/06/2019 | 0.2334 | 0.237 | 0.2297 | 0.2316 |
| 02/07/2019 | 0.2316 | 0.2352 | 0.2316 | 0.2334 |
| 02/10/2019 | 0.2352 | 0.2425 | 0.2316 | 0.2407 |
| 02/11/2019 | 0.2407 | 0.2461 | 0.237 | 0.2443 |
| 02/12/2019 | 0.2443 | 0.2461 | 0.2352 | 0.237 |
| 02/13/2019 | 0.2389 | 0.2389 | 0.2334 | 0.237 |
| 02/14/2019 | 0.237 | 0.2425 | 0.2316 | 0.2407 |
| 02/17/2019 | 0.2407 | 0.2461 | 0.2389 | 0.2425 |
| 02/18/2019 | 0.2425 | 0.2498 | 0.2407 | 0.248 |
| 02/19/2019 | 0.248 | 0.2534 | 0.2461 | 0.2516 |
| 02/20/2019 | 0.2516 | 0.2516 | 0.2461 | 0.2498 |
| 02/21/2019 | 0.248 | 0.2534 | 0.248 | 0.2516 |
| 02/24/2019 | 0.2516 | 0.2516 | 0.2461 | 0.248 |
| 02/25/2019 | 0.2516 | 0.2516 | 0.2461 | 0.248 |
| 02/26/2019 | 0.248 | 0.2498 | 0.2425 | 0.2443 |
| 02/27/2019 | 0.2443 | 0.2516 | 0.2407 | 0.2443 |
| 02/28/2019 | 0.2461 | 0.2498 | 0.2425 | 0.2443 |
| 03/03/2019 | 0.2443 | 0.2516 | 0.2425 | 0.2498 |
| 03/04/2019 | 0.2498 | 0.2498 | 0.2443 | 0.2461 |
| 03/05/2019 | 0.2461 | 0.248 | 0.2425 | 0.2443 |
| 03/06/2019 | 0.2461 | 0.2461 | 0.2389 | 0.2407 |
| 03/07/2019 | 0.2407 | 0.2443 | 0.237 | 0.2407 |
| 03/10/2019 | 0.2407 | 0.2425 | 0.2389 | 0.2407 |
| 03/11/2019 | 0.2407 | 0.2425 | 0.237 | 0.2407 |
| 03/12/2019 | 0.2407 | 0.2425 | 0.237 | 0.2407 |
| 03/13/2019 | 0.2389 | 0.2443 | 0.2389 | 0.2425 |
| 03/14/2019 | 0.2425 | 0.248 | 0.2407 | 0.2461 |
| 03/17/2019 | 0.2461 | 0.2644 | 0.2443 | 0.2571 |
| 03/18/2019 | 0.2571 | 0.2589 | 0.2516 | 0.2571 |
| 03/19/2019 | 0.2589 | 0.2589 | 0.2516 | 0.2534 |
| 03/20/2019 | 0.2534 | 0.2553 | 0.2443 | 0.248 |
| 03/21/2019 | 0.2516 | 0.2516 | 0.2389 | 0.2407 |
| 03/24/2019 | 0.2443 | 0.2443 | 0.2334 | 0.2352 |
| 03/25/2019 | 0.2352 | 0.2461 | 0.2352 | 0.2389 |
| 03/26/2019 | 0.2389 | 0.2407 | 0.2188 | 0.2279 |
| 03/27/2019 | 0.2261 | 0.2297 | 0.2206 | 0.2243 |
| 03/28/2019 | 0.2224 | 0.2407 | 0.2206 | 0.2334 |
| 03/31/2019 | 0.2334 | 0.2389 | 0.2243 | 0.2334 |
| 04/01/2019 | 0.2334 | 0.237 | 0.2297 | 0.2334 |
| 04/02/2019 | 0.2334 | 0.237 | 0.2279 | 0.2316 |
| 04/03/2019 | 0.2316 | 0.2389 | 0.2297 | 0.237 |
| 04/04/2019 | 0.2389 | 0.2389 | 0.2297 | 0.2334 |
| 04/07/2019 | 0.2334 | 0.2352 | 0.2297 | 0.2316 |
| 04/08/2019 | 0.2316 | 0.2352 | 0.2297 | 0.2334 |
| 04/09/2019 | 0.2334 | 0.2717 | 0.2297 | 0.2644 |
| 04/10/2019 | 0.2699 | 0.2699 | 0.237 | 0.2389 |
| 04/11/2019 | 0.2407 | 0.2407 | 0.2316 | 0.2334 |
| 04/14/2019 | 0.2352 | 0.2461 | 0.2334 | 0.2334 |
| 04/15/2019 | 0.2352 | 0.2407 | 0.2352 | 0.2389 |
| 04/16/2019 | 0.237 | 0.248 | 0.237 | 0.2425 |
| 04/17/2019 | 0.2425 | 0.2516 | 0.2389 | 0.2407 |
| 04/18/2019 | 0.2407 | 0.2443 | 0.2389 | 0.2425 |
| 04/21/2019 | 0.2425 | 0.2425 | 0.2389 | 0.2407 |
| 04/23/2019 | 0.2407 | 0.2425 | 0.237 | 0.2389 |
| 04/24/2019 | 0.2389 | 0.2425 | 0.2297 | 0.2316 |
| 04/25/2019 | 0.2334 | 0.2352 | 0.2297 | 0.2316 |
| 04/28/2019 | 0.2316 | 0.2352 | 0.2297 | 0.2316 |
| 04/29/2019 | 0.2334 | 0.2352 | 0.2297 | 0.2334 |
| 05/01/2019 | 0.2334 | 0.2334 | 0.2279 | 0.2279 |
| 05/02/2019 | 0.2316 | 0.2316 | 0.2279 | 0.2297 |
| 05/05/2019 | 0.2279 | 0.2316 | 0.2206 | 0.2279 |
| 05/06/2019 | 0.2261 | 0.2279 | 0.2206 | 0.2279 |
| 05/07/2019 | 0.2279 | 0.2316 | 0.2243 | 0.2279 |
| 05/08/2019 | 0.2261 | 0.2279 | 0.2152 | 0.2188 |
| 05/09/2019 | 0.2206 | 0.2206 | 0.2152 | 0.2188 |
| 05/12/2019 | 0.2188 | 0.2206 | 0.2115 | 0.2152 |
| 05/13/2019 | 0.2152 | 0.2188 | 0.2133 | 0.217 |
| 05/14/2019 | 0.217 | 0.2224 | 0.2133 | 0.2188 |
| 05/15/2019 | 0.2224 | 0.2224 | 0.217 | 0.2206 |
| 05/16/2019 | 0.2206 | 0.2279 | 0.2188 | 0.2261 |
| 05/19/2019 | 0.2261 | 0.2261 | 0.2188 | 0.2206 |
| 05/20/2019 | 0.2206 | 0.2224 | 0.2133 | 0.217 |
| 05/21/2019 | 0.2188 | 0.2188 | 0.2115 | 0.2133 |
| 05/22/2019 | 0.2133 | 0.2152 | 0.2097 | 0.2133 |
| 05/23/2019 | 0.2133 | 0.2188 | 0.2115 | 0.2152 |
| 05/26/2019 | 0.2152 | 0.2224 | 0.2115 | 0.2152 |
| 05/27/2019 | 0.2188 | 0.2206 | 0.2152 | 0.2188 |
| 05/28/2019 | 0.2206 | 0.2224 | 0.2152 | 0.217 |
| 05/29/2019 | 0.217 | 0.2243 | 0.217 | 0.2224 |
| 05/30/2019 | 0.2224 | 0.2243 | 0.2188 | 0.2243 |
| 06/02/2019 | 0.2243 | 0.2261 | 0.2206 | 0.2224 |
| 06/06/2019 | 0.2224 | 0.2279 | 0.2188 | 0.2261 |
| 06/09/2019 | 0.2261 | 0.2279 | 0.2243 | 0.2261 |
| 06/10/2019 | 0.2261 | 0.2297 | 0.2224 | 0.2261 |
| 06/11/2019 | 0.2243 | 0.2261 | 0.2224 | 0.2261 |
| 06/12/2019 | 0.2243 | 0.2261 | 0.2188 | 0.2206 |
| 06/13/2019 | 0.2206 | 0.2224 | 0.2152 | 0.2206 |
| 06/16/2019 | 0.2188 | 0.2352 | 0.2188 | 0.2316 |
| 06/17/2019 | 0.2334 | 0.2407 | 0.2261 | 0.2297 |
| 06/18/2019 | 0.2297 | 0.2297 | 0.2261 | 0.2279 |
| 06/19/2019 | 0.2279 | 0.2297 | 0.2261 | 0.2279 |
| 06/20/2019 | 0.2279 | 0.2297 | 0.2243 | 0.2261 |
| 06/23/2019 | 0.2261 | 0.2297 | 0.2243 | 0.2279 |
| 06/24/2019 | 0.2279 | 0.2407 | 0.2261 | 0.2316 |
| 06/25/2019 | 0.2334 | 0.2352 | 0.2261 | 0.2279 |
| 06/26/2019 | 0.2279 | 0.2297 | 0.2261 | 0.2261 |
| 06/27/2019 | 0.2279 | 0.2279 | 0.2261 | 0.2279 |
| 06/30/2019 | 0.2279 | 0.2352 | 0.2279 | 0.2334 |
| 07/01/2019 | 0.2334 | 0.2425 | 0.2316 | 0.2389 |
| 07/02/2019 | 0.2389 | 0.2407 | 0.2334 | 0.237 |
| 07/03/2019 | 0.237 | 0.237 | 0.2316 | 0.2352 |
| 07/04/2019 | 0.2352 | 0.2352 | 0.2316 | 0.2334 |
| 07/07/2019 | 0.2297 | 0.2352 | 0.2279 | 0.2334 |
| 07/08/2019 | 0.2316 | 0.2407 | 0.2297 | 0.2334 |
| 07/09/2019 | 0.2352 | 0.2425 | 0.2279 | 0.2425 |
| 07/10/2019 | 0.2443 | 0.2516 | 0.237 | 0.2389 |
| 07/11/2019 | 0.2407 | 0.2407 | 0.2297 | 0.2316 |
| 07/15/2019 | 0.2297 | 0.2389 | 0.2297 | 0.2334 |
| 07/16/2019 | 0.2334 | 0.2389 | 0.2334 | 0.2352 |
| 07/17/2019 | 0.2352 | 0.237 | 0.2316 | 0.2352 |
| 07/18/2019 | 0.237 | 0.2389 | 0.2352 | 0.2389 |
| 07/21/2019 | 0.2389 | 0.2407 | 0.2352 | 0.237 |
| 07/22/2019 | 0.2352 | 0.2407 | 0.2352 | 0.2389 |
| 07/23/2019 | 0.2389 | 0.2389 | 0.2334 | 0.237 |
| 07/24/2019 | 0.237 | 0.248 | 0.2352 | 0.2425 |
| 07/25/2019 | 0.2425 | 0.2425 | 0.237 | 0.2407 |
| 07/28/2019 | 0.2389 | 0.2516 | 0.2389 | 0.2461 |
| 07/29/2019 | 0.248 | 0.268 | 0.248 | 0.268 |
| 07/30/2019 | 0.268 | 0.2699 | 0.2516 | 0.2553 |
| 07/31/2019 | 0.2553 | 0.2553 | 0.2407 | 0.2461 |
| 08/01/2019 | 0.2443 | 0.248 | 0.2407 | 0.2425 |
| 08/04/2019 | 0.2443 | 0.2443 | 0.2389 | 0.2389 |
| 08/05/2019 | 0.2389 | 0.2516 | 0.2352 | 0.2425 |
| 08/06/2019 | 0.2425 | 0.2626 | 0.2389 | 0.2461 |
| 08/07/2019 | 0.2443 | 0.2443 | 0.2334 | 0.237 |
| 08/08/2019 | 0.237 | 0.2389 | 0.2352 | 0.237 |
| 08/14/2019 | 0.2334 | 0.2553 | 0.2297 | 0.2407 |
| 08/15/2019 | 0.237 | 0.2407 | 0.2352 | 0.2389 |
| 08/18/2019 | 0.2389 | 0.2425 | 0.2352 | 0.237 |
| 08/19/2019 | 0.237 | 0.248 | 0.2352 | 0.2443 |
| 08/20/2019 | 0.2443 | 0.2498 | 0.2425 | 0.2443 |
| 08/21/2019 | 0.2425 | 0.248 | 0.2389 | 0.2461 |
| 08/22/2019 | 0.2461 | 0.2516 | 0.2407 | 0.2425 |
| 08/25/2019 | 0.2425 | 0.2443 | 0.2389 | 0.2407 |
| 08/26/2019 | 0.2407 | 0.2461 | 0.2389 | 0.2443 |
| 08/27/2019 | 0.2443 | 0.2443 | 0.2407 | 0.2443 |
| 08/28/2019 | 0.2443 | 0.248 | 0.2425 | 0.2461 |
| 09/01/2019 | 0.2461 | 0.248 | 0.2443 | 0.2461 |
| 09/02/2019 | 0.2461 | 0.2498 | 0.2425 | 0.248 |
| 09/03/2019 | 0.248 | 0.2534 | 0.2461 | 0.2516 |
| 09/04/2019 | 0.2516 | 0.2553 | 0.248 | 0.2534 |
| 09/05/2019 | 0.2534 | 0.2571 | 0.2498 | 0.2534 |
| 09/08/2019 | 0.2571 | 0.279 | 0.2534 | 0.2626 |
| 09/09/2019 | 0.2607 | 0.2717 | 0.2589 | 0.2662 |
| 09/10/2019 | 0.2662 | 0.3027 | 0.2644 | 0.2699 |
| 09/11/2019 | 0.268 | 0.268 | 0.2644 | 0.2662 |
| 09/12/2019 | 0.2662 | 0.2771 | 0.2626 | 0.2717 |
| 09/15/2019 | 0.2771 | 0.2771 | 0.2699 | 0.2699 |
| 09/16/2019 | 0.2717 | 0.2735 | 0.2662 | 0.268 |
| 09/17/2019 | 0.2699 | 0.2808 | 0.268 | 0.2735 |
| 09/18/2019 | 0.2717 | 0.2735 | 0.2662 | 0.2662 |
| 09/19/2019 | 0.2699 | 0.2699 | 0.2644 | 0.2644 |
| 09/22/2019 | 0.2644 | 0.2699 | 0.2644 | 0.268 |
| 09/23/2019 | 0.2699 | 0.2735 | 0.268 | 0.2717 |
| 09/24/2019 | 0.2717 | 0.2717 | 0.268 | 0.2699 |
| 09/25/2019 | 0.2699 | 0.2699 | 0.2662 | 0.2699 |
| 09/26/2019 | 0.2699 | 0.2735 | 0.268 | 0.2717 |
| 09/29/2019 | 0.2735 | 0.279 | 0.268 | 0.2753 |
| 09/30/2019 | 0.2771 | 0.279 | 0.2699 | 0.2735 |
| 10/01/2019 | 0.2753 | 0.2808 | 0.2699 | 0.279 |
| 10/02/2019 | 0.279 | 0.2826 | 0.2717 | 0.2753 |
| 10/03/2019 | 0.2735 | 0.279 | 0.2735 | 0.2771 |
| 10/06/2019 | 0.2771 | 0.2936 | 0.2753 | 0.2881 |
| 10/07/2019 | 0.2881 | 0.2881 | 0.2717 | 0.279 |
| 10/08/2019 | 0.279 | 0.2863 | 0.2753 | 0.2808 |
| 10/09/2019 | 0.2808 | 0.2826 | 0.2662 | 0.2717 |
| 10/10/2019 | 0.2771 | 0.2826 | 0.2735 | 0.2753 |
| 10/13/2019 | 0.2771 | 0.279 | 0.2607 | 0.2626 |
| 10/14/2019 | 0.2808 | 0.2808 | 0.2662 | 0.2699 |
| 10/15/2019 | 0.2662 | 0.268 | 0.2607 | 0.2644 |
| 10/16/2019 | 0.2644 | 0.2735 | 0.2607 | 0.2644 |
| 10/17/2019 | 0.2699 | 0.2808 | 0.2699 | 0.2735 |
| 10/20/2019 | 0.2753 | 0.3027 | 0.2717 | 0.2936 |
| 10/21/2019 | 0.2917 | 0.3027 | 0.2844 | 0.2899 |
| 10/22/2019 | 0.2954 | 0.2954 | 0.2844 | 0.2899 |
| 10/23/2019 | 0.2899 | 0.2936 | 0.2844 | 0.2881 |
| 10/24/2019 | 0.2899 | 0.299 | 0.2863 | 0.2972 |
| 10/27/2019 | 0.2917 | 0.2917 | 0.2826 | 0.2826 |
| 10/29/2019 | 0.2826 | 0.2899 | 0.2808 | 0.2844 |
| 10/30/2019 | 0.2863 | 0.299 | 0.2826 | 0.2899 |
| 10/31/2019 | 0.2899 | 0.299 | 0.2863 | 0.2899 |
| 11/03/2019 | 0.2899 | 0.2954 | 0.2881 | 0.2917 |
| 11/04/2019 | 0.299 | 0.3008 | 0.2936 | 0.2972 |
| 11/05/2019 | 0.2972 | 0.3027 | 0.2936 | 0.3008 |
| 11/06/2019 | 0.3008 | 0.361 | 0.299 | 0.361 |
| 11/07/2019 | 0.3647 | 0.4011 | 0.3391 | 0.3483 |
| 11/10/2019 | 0.3391 | 0.3537 | 0.3209 | 0.3355 |
| 11/11/2019 | 0.3391 | 0.341 | 0.3282 | 0.3318 |
| 11/12/2019 | 0.3355 | 0.3865 | 0.33 | 0.372 |
| 11/13/2019 | 0.3829 | 0.4157 | 0.3829 | 0.4139 |
| 11/14/2019 | 0.4194 | 0.454 | 0.4175 | 0.4504 |
| 11/17/2019 | 0.4631 | 0.4814 | 0.4613 | 0.4795 |
| 11/18/2019 | 0.4814 | 0.5087 | 0.4777 | 0.4996 |
| 11/19/2019 | 0.4741 | 0.4741 | 0.4011 | 0.4011 |
| 11/20/2019 | 0.392 | 0.4139 | 0.3683 | 0.4011 |
| 11/21/2019 | 0.4066 | 0.4102 | 0.3774 | 0.3884 |
| 11/24/2019 | 0.3902 | 0.3975 | 0.3738 | 0.3811 |
| 11/25/2019 | 0.3865 | 0.392 | 0.3774 | 0.3865 |
| 11/26/2019 | 0.3884 | 0.3902 | 0.3792 | 0.3829 |
| 11/27/2019 | 0.3829 | 0.392 | 0.3792 | 0.3865 |
| 11/28/2019 | 0.3884 | 0.3993 | 0.3811 | 0.3829 |
| 12/01/2019 | 0.3847 | 0.392 | 0.3829 | 0.3884 |
| 12/02/2019 | 0.3902 | 0.4084 | 0.3902 | 0.403 |
| 12/03/2019 | 0.4048 | 0.4102 | 0.392 | 0.4084 |
| 12/04/2019 | 0.4139 | 0.454 | 0.4139 | 0.4194 |
| 12/05/2019 | 0.4194 | 0.4376 | 0.3993 | 0.4121 |
| 12/08/2019 | 0.4139 | 0.4267 | 0.4121 | 0.4157 |
| 12/09/2019 | 0.4157 | 0.4212 | 0.4102 | 0.4121 |
| 12/10/2019 | 0.4157 | 0.4194 | 0.4084 | 0.4175 |
| 12/11/2019 | 0.4194 | 0.4303 | 0.403 | 0.4084 |
| 12/12/2019 | 0.4121 | 0.4121 | 0.3975 | 0.4011 |
| 12/15/2019 | 0.403 | 0.4048 | 0.3938 | 0.3993 |
| 12/16/2019 | 0.4011 | 0.4066 | 0.3957 | 0.3957 |
| 12/17/2019 | 0.3938 | 0.4139 | 0.3884 | 0.3993 |
| 12/18/2019 | 0.4011 | 0.4248 | 0.4011 | 0.4194 |
| 12/19/2019 | 0.423 | 0.4449 | 0.4157 | 0.4157 |
| 12/22/2019 | 0.4194 | 0.4285 | 0.4102 | 0.4157 |
| 12/23/2019 | 0.4175 | 0.4285 | 0.4157 | 0.4212 |
| 12/24/2019 | 0.423 | 0.4248 | 0.4139 | 0.4157 |
| 12/25/2019 | 0.4175 | 0.4212 | 0.4102 | 0.4121 |
| 12/26/2019 | 0.4139 | 0.4212 | 0.4121 | 0.4157 |
| 12/29/2019 | 0.4139 | 0.4321 | 0.4139 | 0.4212 |
| 12/30/2019 | 0.4194 | 0.4285 | 0.4194 | 0.423 |