Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
PINAR SU VE İÇECEK SANAYİ VE TİCARET A.Ş. logo
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
Bid11.29
Ask11.3

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%
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.0147
CLOSE 1.0116

Low

LOW 0.3081

High

HIGH 1.8379
DATEOPENHIGHLOWCLOSE
01/01/20200.4230.43760.4230.4339
01/02/20200.43210.43210.39380.4011
01/05/20200.39750.39750.37560.3865
01/06/20200.3920.40110.38840.392
01/07/20200.37560.38840.36470.3829
01/08/20200.44490.44490.40840.4194
01/09/20200.42480.42480.41390.4194
01/12/20200.42120.43210.41940.423
01/13/20200.42850.48680.42480.4522
01/14/20200.45580.46490.43580.4431
01/15/20200.44670.46310.43580.4412
01/16/20200.44490.44850.43940.4394
01/19/20200.44120.45220.43940.4504
01/20/20200.44670.48140.44670.4722
01/21/20200.47410.47770.45950.4595
01/22/20200.46130.47770.45770.4722
01/23/20200.47770.48680.47220.4814
01/26/20200.47950.55790.47590.5196
01/27/20200.52880.53610.50320.516
01/28/20200.51960.53420.51420.516
01/29/20200.52690.61810.52510.6181
01/30/20200.63270.63630.53970.5561
02/02/20200.59260.59620.55980.5725
02/03/20200.57430.5780.56710.5707
02/04/20200.57250.57620.55610.5579
02/05/20200.55980.56520.54520.5525
02/06/20200.55430.59260.55250.5579
02/09/20200.55980.57070.50510.5415
02/10/20200.54880.55610.53240.5543
02/11/20200.55610.56160.54520.5452
02/12/20200.55610.55980.5470.5543
02/13/20200.55610.56160.54520.5488
02/16/20200.55250.56710.5470.5506
02/17/20200.55060.56340.52880.5415
02/18/20200.54330.55430.53420.5342
02/19/20200.53420.53610.49410.5032
02/20/20200.50320.52150.49780.5142
02/23/20200.50510.51420.50140.5142
02/24/20200.51420.52880.51050.5142
02/25/20200.51050.52690.50690.5178
02/26/20200.5160.51960.49050.4978
02/27/20200.45040.47770.43760.4704
03/01/20200.47950.48680.47590.4759
03/02/20200.48140.51240.47770.4905
03/03/20200.49050.49960.48680.4886
03/04/20200.49410.49590.48320.4832
03/05/20200.48140.48680.47770.4814
03/08/20200.47220.49960.42480.4339
03/09/20200.44310.45040.39570.3957
03/10/20200.39380.45770.3720.4321
03/11/20200.42480.51780.41020.4905
03/12/20200.5160.52880.44310.4485
03/15/20200.43390.43390.40480.4048
03/16/20200.36470.39750.36470.3647
03/17/20200.330.35550.32820.3282
03/18/20200.32090.3410.30810.3227
03/19/20200.33180.33730.32270.3264
03/22/20200.32640.35740.31730.3574
03/23/20200.38470.3920.36650.392
03/24/20200.42480.43030.40110.4303
03/25/20200.44490.47220.44120.4722
03/26/20200.50140.5160.45580.4959
03/29/20200.50320.54520.49960.5452
03/30/20200.55790.5980.55790.598
03/31/20200.61080.64730.55790.5671
04/01/20200.55060.58350.51050.5105
04/02/20200.51050.54520.4850.5215
04/05/20200.53610.56340.52510.5598
04/06/20200.56890.59080.54330.5433
04/07/20200.53610.56890.51960.5488
04/08/20200.56890.57070.54330.5488
04/09/20200.55250.55250.53420.5379
04/12/20200.53610.56340.52690.5488
04/13/20200.55610.59440.55250.5816
04/14/20200.58530.63820.53420.6382
04/15/20200.65270.7020.65090.702
04/16/20200.74940.76580.660.7348
04/19/20200.7530.80770.74760.8077
04/20/20200.8880.8880.84780.888
04/21/20200.94630.97550.93170.9755
04/23/20201.07211.07211.05391.0721
04/26/20201.17791.17791.16691.1779
04/27/20201.29461.29461.29461.2946
04/28/20201.4241.4241.4241.424
04/29/20201.56621.56621.28181.2818
05/03/20201.15421.15421.15421.1542
05/04/20201.03931.22711.03931.0466
05/05/20201.06481.11220.95721.0119
05/06/20201.01561.11220.96641.1122
05/07/20201.22341.22341.11221.176
05/10/20201.0941.16331.05931.1396
05/11/20201.11771.20341.05211.1396
05/12/20201.11771.13411.06661.1013
05/13/20201.10131.11040.99551.0612
05/14/20201.05931.16691.02111.1669
05/17/20201.15781.25811.0941.1852
05/19/20201.16871.21251.1141.1523
05/20/20201.15231.17061.13051.156
05/21/20201.19061.24711.16691.2089
05/26/20201.18521.30911.15961.2326
05/27/20201.24351.2491.13961.1469
05/28/20201.14871.16331.09951.114
05/31/20201.1141.16691.0941.1323
06/01/20201.13961.14871.10681.1159
06/02/20201.12131.18331.09761.125
06/03/20201.12861.1561.10681.1104
06/04/20201.11221.13231.09761.1031
06/07/20201.10491.11951.0941.0958
06/08/20201.09761.10861.07581.0758
06/09/20201.08671.10131.07941.0812
06/10/20201.08121.09221.06661.0703
06/11/20201.06661.07581.02111.0648
06/14/20201.05751.13051.05391.1013
06/15/20201.12131.12681.08491.1086
06/16/20201.11221.13051.09581.0976
06/17/20201.09031.09221.06661.0739
06/18/20201.07391.08121.06121.0648
06/21/20201.0631.07211.05571.063
06/22/20201.0631.08121.04481.0557
06/23/20201.05571.12681.05391.063
06/24/20201.0631.08671.05391.0575
06/25/20201.05751.09031.05571.0575
06/28/20201.05751.08671.05751.0739
06/29/20201.08491.10311.0631.0666
06/30/20201.07581.07761.06121.0648
07/01/20201.06851.13051.06481.0849
07/02/20201.08851.10681.07941.0867
07/05/20201.10311.13051.09761.1286
07/06/20201.13231.13961.08311.0976
07/07/20201.10861.12131.09031.0976
07/08/20201.10311.10681.04841.0521
07/09/20201.05211.06660.95361.0046
07/12/20201.01011.04481.01011.0429
07/13/20201.03931.04661.01741.0247
07/15/20201.03021.08121.03021.0502
07/16/20201.05751.0631.03931.0448
07/19/20201.04481.05571.0011.0393
07/20/20201.04111.05391.02111.0211
07/21/20201.02651.12321.00281.0685
07/22/20201.07581.09221.03751.0429
07/23/20201.03561.05391.02471.0393
07/26/20201.03931.05211.03751.0429
07/27/20201.04291.04290.99370.9937
07/28/20201.0011.01010.95360.9809
07/29/20200.98281.01380.97910.9937
08/03/20201.01191.06120.89520.9427
08/04/20200.94630.96270.90250.9117
08/05/20200.91531.00280.8571.0028
08/06/20201.05391.08120.95360.9791
08/09/20200.94811.01740.93540.9937
08/10/20200.96641.03020.96640.9755
08/11/20200.97730.98640.95180.9554
08/12/20200.95540.96640.92810.9372
08/13/20200.93720.99010.91170.9299
08/16/20200.92990.94450.9190.9372
08/17/20200.93720.97730.92990.9354
08/18/20200.94270.95180.92990.9354
08/19/20200.93350.93720.92260.9262
08/20/20200.92620.93350.90980.9135
08/23/20200.91531.00460.91531.0046
08/24/20201.02111.0940.971.0484
08/25/20201.05391.11771.02651.063
08/26/20201.07761.10131.04481.0539
08/27/20201.06121.15781.03931.1213
08/30/20201.14691.23261.14141.2326
08/31/20201.30731.35471.30731.3547
09/01/20201.43681.47691.2691.269
09/02/20201.2691.39481.22711.3948
09/03/20201.42221.53341.40211.5334
09/06/20201.55161.68661.54981.6866
09/07/20201.80141.83791.52061.6373
09/08/20201.6411.69571.50061.5115
09/09/20201.51341.54981.3621.4532
09/10/20201.42041.43861.36381.373
09/13/20201.37661.50971.3311.5097
09/14/20201.50421.57171.43131.5042
09/15/20201.50241.51151.42771.4441
09/16/20201.44411.45871.3731.424
09/17/20201.38571.44951.38571.4167
09/20/20201.44411.44951.38571.3894
09/21/20201.39481.52791.38571.5279
09/22/20201.52251.62281.46411.5498
09/23/20201.46051.5991.46051.5571
09/24/20201.55711.57531.49151.4951
09/27/20201.49511.52431.42041.4441
09/28/20201.44411.55891.41121.4732
09/29/20201.48961.51521.45871.4751
09/30/20201.47511.49331.40761.4258
10/01/20201.44041.46231.42041.424
10/04/20201.42951.43861.41851.4295
10/05/20201.43311.46781.41851.4277
10/06/20201.42771.45321.41851.4295
10/07/20201.44951.45681.42951.4422
10/08/20201.44411.52061.44221.4641
10/11/20201.47691.51151.46591.4878
10/12/20201.50791.51341.43311.4587
10/13/20201.45871.46411.42951.4477
10/14/20201.46591.50061.46051.4769
10/15/20201.49511.51341.46231.4696
10/18/20201.47141.48241.45871.4714
10/19/20201.48961.50611.46051.4769
10/20/20201.48781.49331.44411.4587
10/21/20201.46781.53711.44771.5316
10/22/20201.55161.68471.55161.6847
10/25/20201.68471.69571.5171.517
10/26/20201.44041.50241.36931.4204
10/27/20201.41671.44221.34931.3584
10/29/20201.34011.4551.27451.3784
11/01/20201.38751.40761.33471.3474
11/02/20201.36021.36931.27271.2818
11/03/20201.28541.3421.28541.311
11/04/20201.32191.34381.30731.3274
11/05/20201.32921.45681.31831.3875
11/08/20201.44411.4861.3311.3912
11/09/20201.52611.52611.4041.4459
11/10/20201.44221.44221.3731.4094
11/11/20201.4041.41851.33281.4021
11/12/20201.38391.43311.3621.3948
11/15/20201.38571.39481.35651.3675
11/16/20201.38391.44771.37111.4422
11/17/20201.44221.44411.3731.3857
11/18/20201.36751.4041.36751.3839
11/19/20201.38751.40031.37841.3894
11/22/20201.39481.41491.38391.404
11/23/20201.4041.4041.34561.3857
11/24/20201.40031.41491.3731.3985
11/25/20201.39671.39671.35841.3711
11/26/20201.37481.41311.35651.373
11/29/20201.42581.48051.40761.4441
11/30/20201.47691.4861.37841.393
12/01/20201.39671.40211.37111.3784
12/02/20201.38571.39851.36021.3821
12/03/20201.38571.39481.36571.3748
12/06/20201.37481.37841.34931.3529
12/07/20201.35291.36571.3311.3438
12/08/20201.34561.35651.33831.3474
12/09/20201.34931.35471.33281.3383
12/10/20201.33831.36381.32011.3365
12/13/20201.34381.35841.32741.3347
12/14/20201.33651.34011.32011.3256
12/15/20201.32561.34011.281.2964
12/16/20201.29821.32371.29821.3018
12/17/20201.30551.31641.30371.3073
12/20/20201.32191.37481.30911.3201
12/21/20201.32191.3311.30371.3073
12/22/20201.31281.31281.29821.3073
12/23/20201.30731.34011.31.3237
12/24/20201.33651.37481.32561.3347
12/27/20201.34561.39481.34561.3784
12/28/20201.38941.45141.36751.3766
12/29/20201.38211.41311.35841.3657
12/30/20201.36571.37111.3311.3547