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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3836
CLOSE 1.3802

Low

LOW 1.1133

High

HIGH 1.7759
DATEOPENHIGHLOWCLOSE
01/03/20211.36021.43681.35651.4222
01/04/20211.42581.56441.42221.5298
01/05/20211.54981.57721.48241.5134
01/06/20211.51151.53161.46781.486
01/07/20211.49511.50241.43131.4532
01/10/20211.4551.50061.4241.4605
01/11/20211.47141.52791.44951.5188
01/12/20211.52431.57531.49331.5371
01/13/20211.54251.69021.5171.6847
01/14/20211.6411.67381.59541.6209
01/17/20211.61911.68291.54071.5516
01/18/20211.55161.56991.50791.5079
01/19/20211.50421.53341.48241.5097
01/20/20211.52791.56441.51341.5225
01/21/20211.53521.54071.48961.5042
01/24/20211.50611.52791.48781.4969
01/25/20211.49151.57721.47871.5115
01/26/20211.51151.55711.4551.4714
01/27/20211.46051.56621.38751.5662
01/28/20211.53891.60451.50611.5662
01/31/20211.57171.59541.55161.5735
02/01/20211.58811.66471.57721.6337
02/02/20211.63371.67751.5991.6592
02/03/20211.77591.77591.61551.6428
02/04/20211.64651.74491.56441.6045
02/07/20211.60451.65191.59181.6355
02/08/20211.63731.64831.60451.6082
02/09/20211.61181.62281.58261.6118
02/10/20211.61551.61731.57721.5826
02/11/20211.58261.59181.54071.5644
02/14/20211.56621.62821.56081.579
02/15/20211.5791.58631.50061.548
02/16/20211.54981.56081.50611.5371
02/17/20211.53711.57531.52431.5608
02/18/20211.56081.56811.52791.5371
02/21/20211.53891.55711.50421.5188
02/22/20211.52251.53711.48051.4842
02/23/20211.48421.56441.47511.486
02/24/20211.49331.52981.4041.4459
02/25/20211.42221.42221.35111.3985
02/28/20211.42221.50791.42221.4988
03/01/20211.50061.51341.47691.4769
03/02/20211.48051.53891.47321.4769
03/03/20211.47691.4861.45871.4769
03/04/20211.47691.4861.46591.4714
03/07/20211.47141.4861.42581.4587
03/08/20211.45871.46961.44951.4641
03/09/20211.46411.47321.44411.4568
03/10/20211.45681.46231.42951.4404
03/11/20211.44221.45141.42221.4258
03/14/20211.44041.45871.42951.4422
03/15/20211.43681.4551.41671.4313
03/16/20211.44411.44411.41491.4185
03/17/20211.41851.44221.40581.4185
03/18/20211.42771.42771.35651.4003
03/21/20211.34011.36751.26171.2617
03/22/20211.18521.31281.13961.2909
03/23/20211.29091.39671.29091.3948
03/24/20211.40761.43861.35291.362
03/25/20211.3931.3931.31281.3438
03/28/20211.36751.47691.35841.4769
03/29/20211.4861.61361.42041.4422
03/30/20211.45871.46231.4041.4313
03/31/20211.43131.46591.42221.4422
04/01/20211.44411.47321.43311.4659
04/04/20211.47141.59361.45321.5772
04/05/20211.55891.58811.54071.5717
04/06/20211.57171.6411.56261.5808
04/07/20211.56621.61551.56621.6009
04/08/20211.60091.631.57531.6045
04/11/20211.61181.65561.56991.5699
04/12/20211.56991.58631.48961.517
04/13/20211.5171.53711.48241.5115
04/14/20211.51341.51341.45321.4787
04/15/20211.47871.52251.40581.4787
04/18/20211.48051.50611.40211.4094
04/19/20211.40761.42771.35841.3857
04/20/20211.38571.4041.24711.2927
04/21/20211.29271.37841.22891.3602
04/25/20211.36021.47691.33831.4678
04/26/20211.52251.57351.48051.5279
04/27/20211.5171.5171.4551.4587
04/28/20211.44411.46411.44041.4532
04/29/20211.44041.46781.4041.4185
05/02/20211.41851.42221.38391.4003
05/03/20211.4041.44041.38391.404
05/04/20211.4041.41121.35471.3766
05/05/20211.37841.42951.36571.3875
05/06/20211.38751.39481.36571.3766
05/09/20211.37661.42581.37661.4204
05/10/20211.38211.41851.38031.3967
05/11/20211.39121.41121.38211.4003
05/16/20211.41311.4551.4041.4149
05/17/20211.41671.42581.39481.3948
05/19/20211.39481.39481.35471.3766
05/20/20211.36751.4041.36751.3748
05/23/20211.37661.41311.37661.3967
05/24/20211.39671.4041.34561.3474
05/25/20211.35841.37661.32921.3657
05/26/20211.36751.4041.34741.3693
05/27/20211.36931.41491.3311.3857
05/30/20211.38571.50241.36931.4021
05/31/20211.40581.41671.38031.4076
06/01/20211.40031.40941.37841.4021
06/02/20211.40211.42581.38211.4003
06/03/20211.40031.40581.38391.3912
06/06/20211.39121.42771.38571.404
06/07/20211.38751.41121.38211.3875
06/08/20211.38941.41671.38571.3967
06/09/20211.39671.4041.38571.3912
06/10/20211.3931.39481.36931.3748
06/13/20211.37481.38031.36021.3657
06/14/20211.36571.37111.3421.3565
06/15/20211.36021.36021.32921.3511
06/16/20211.35111.37661.33651.3493
06/17/20211.34931.36751.33471.3401
06/20/20211.33831.3421.29641.3091
06/21/20211.31281.33831.28911.3073
06/22/20211.30731.32191.30731.3128
06/23/20211.32191.35111.29461.3219
06/24/20211.3311.35471.30731.3237
06/27/20211.32371.3311.29461.2982
06/28/20211.31.30371.23991.2854
06/29/20211.28541.31281.27631.2873
06/30/20211.28731.31281.27811.311
07/01/20211.3111.3111.28541.3055
07/04/20211.30181.3111.28911.3037
07/05/20211.30371.3111.281.2909
07/06/20211.29461.31.26721.2818
07/07/20211.27811.4041.27811.3657
07/08/20211.36571.43311.32741.3274
07/11/20211.33471.33471.2691.2727
07/12/20211.27271.30371.25991.269
07/13/20211.281.29641.27631.2818
07/15/20211.28181.29271.27451.2854
07/18/20211.28541.31.281.2836
07/25/20211.28361.29271.27451.2818
07/26/20211.28181.37661.27271.3018
07/27/20211.30371.31281.28181.2891
07/28/20211.29091.30181.29091.2946
07/29/20211.29461.31.28361.2927
08/01/20211.30551.33281.29091.311
08/02/20211.33281.33281.29461.3018
08/03/20211.30371.33281.30181.3073
08/04/20211.30911.34561.28361.342
08/05/20211.34741.42951.31281.3493
08/08/20211.36751.37111.3311.3456
08/09/20211.33651.40941.31281.4003
08/10/20211.40031.41311.36381.3967
08/11/20211.38031.42771.36381.3839
08/12/20211.38391.38391.35111.3584
08/15/20211.35841.36931.33831.3565
08/16/20211.35471.36571.34561.3565
08/17/20211.35651.36931.32011.3584
08/18/20211.35841.36381.34011.3529
08/19/20211.35291.37841.33831.3438
08/22/20211.34561.35651.32741.3292
08/23/20211.32921.3421.31281.3183
08/24/20211.31281.32191.29091.2964
08/25/20211.30181.30371.281.2909
08/26/20211.30181.31281.28361.3037
08/30/20211.30371.32011.27631.3128
08/31/20211.31281.35111.30911.3493
09/01/20211.35291.38031.33281.3547
09/02/20211.35651.43861.35471.3766
09/05/20211.39481.43681.38031.404
09/06/20211.41851.44591.40761.4368
09/07/20211.46591.48241.42581.4678
09/08/20211.46781.54431.43681.5352
09/09/20211.53521.53891.46591.4751
09/12/20211.47691.49881.44951.4915
09/13/20211.49151.50241.46051.4988
09/14/20211.50061.50241.46411.4824
09/15/20211.4861.4861.45871.4842
09/16/20211.48421.48781.44041.4605
09/19/20211.46781.46781.42041.4495
09/20/20211.45871.47141.43131.4386
09/21/20211.44041.45321.39671.4149
09/22/20211.42041.43861.39851.4222
09/23/20211.42221.45141.3931.4277
09/26/20211.43681.46591.39671.4167
09/27/20211.42221.4551.40211.4422
09/28/20211.45681.45681.41851.4185
09/29/20211.42771.42771.40941.4167
09/30/20211.41311.47321.32741.3438
10/03/20211.34561.35111.29461.3146
10/04/20211.31461.32011.28541.2891
10/05/20211.28541.34561.27451.2891
10/06/20211.33331.41.23331.29
10/07/20211.291.31331.26331.2733
10/10/20211.28331.30331.27331.2833
10/11/20211.27671.28331.25331.26
10/12/20211.26331.26671.22671.2267
10/13/20211.22671.281.221.2367
10/14/20211.241.29331.23331.2767
10/17/20211.28331.30671.26331.28
10/18/20211.27671.321.261.31
10/19/20211.31671.36331.29671.3333
10/20/20211.34331.35331.31.3
10/21/20211.30331.31671.291.29
10/24/20211.31.30671.28331.2867
10/25/20211.291.311.27671.3
10/26/20211.31.36331.28331.2933
10/27/20211.31.30671.28671.3
10/31/20211.29671.32671.28671.2933
11/01/20211.31.321.27331.2733
11/02/20211.281.28671.231.2767
11/03/20211.281.31.27331.2967
11/04/20211.31.31331.29331.3
11/07/20211.30331.31331.281.29
11/08/20211.291.291.26671.2767
11/09/20211.281.30671.26671.27
11/10/20211.27671.27671.23671.2533
11/11/20211.25671.26671.24331.25
11/14/20211.251.261.23671.25
11/15/20211.251.261.231.2333
11/16/20211.24331.24331.19331.2
11/17/20211.21.21671.191.19
11/18/20211.191.231.191.2167
11/21/20211.21671.26331.21671.2333
11/22/20211.241.25331.21671.23
11/23/20211.22671.26671.22671.2567
11/24/20211.25671.271.23331.2367
11/25/20211.24671.26671.21331.24
11/28/20211.25331.31.22331.2733
11/29/20211.27331.291.24671.2533
11/30/20211.261.26671.24671.2567
12/01/20211.25331.28331.24671.2733
12/02/20211.27671.281.261.2667
12/05/20211.27331.29331.25671.2867
12/06/20211.291.33331.28671.3167
12/07/20211.321.321.27671.29
12/08/20211.29671.32331.29671.3
12/09/20211.30331.31331.27331.28
12/12/20211.27671.31331.27671.2967
12/13/20211.31331.31331.26671.27
12/14/20211.27671.281.231.2633
12/15/20211.27331.29671.251.2967
12/16/20211.31.31331.21331.2133
12/19/20211.21.25331.17331.22
12/20/20211.241.26331.191.2033
12/21/20211.211.241.14331.1467
12/22/20211.17331.17331.121.15
12/23/20211.15331.16331.141.1533
12/26/20211.15331.181.14331.1533
12/27/20211.151.15671.12671.1333
12/28/20211.141.141.11671.13
12/29/20211.13331.13671.11331.1233
12/30/20211.121.14331.11331.1333