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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.7602
CLOSE 1.7635

Low

LOW 1.0033

High

HIGH 3.0533
DATEOPENHIGHLOWCLOSE
01/02/20221.13331.14671.12671.1367
01/03/20221.141.16671.13331.16
01/04/20221.161.16331.13331.1567
01/05/20221.151.15671.141.14
01/06/20221.14671.14671.12671.1367
01/09/20221.13671.18331.13331.1667
01/10/20221.16671.171.13331.1367
01/11/20221.14331.14671.10331.11
01/12/20221.11331.11671.08671.1
01/13/20221.09331.11671.08671.1067
01/16/20221.11331.15671.11331.1367
01/17/20221.13331.151.10331.1067
01/18/20221.10671.12331.081.1067
01/19/20221.10671.11331.08671.1
01/20/20221.10331.10331.08671.09
01/23/20221.091.10331.061.06
01/24/20221.06671.071.03671.0567
01/25/20221.06331.06671.03671.0467
01/26/20221.04671.071.041.0533
01/27/20221.05331.05671.041.0467
01/30/20221.05331.06331.04671.0567
01/31/20221.061.07671.05671.0567
02/01/20221.06331.11.051.07
02/02/20221.07671.07671.02331.05
02/03/20221.061.061.04331.05
02/06/20221.04671.04671.02671.0433
02/07/20221.051.05331.03331.0433
02/08/20221.05331.05331.041.0433
02/09/20221.04331.05331.03671.0433
02/10/20221.041.04331.02671.04
02/13/20221.03671.03671.00331.0133
02/14/20221.01331.021.00671.0167
02/15/20221.02331.031.01671.0233
02/16/20221.02671.12331.01671.1233
02/17/20221.13671.151.05671.0667
02/20/20221.06671.08331.01331.04
02/21/20221.031.11671.011.0567
02/22/20221.08331.11.051.0633
02/23/20221.051.121.00331.0167
02/24/20221.021.05331.021.0367
02/27/20221.021.061.021.0233
02/28/20221.02671.06671.00331.02
03/01/20221.021.041.01671.0167
03/02/20221.02331.03331.01671.0167
03/03/20221.02331.031.01671.02
03/06/20221.02671.09671.021.0767
03/07/20221.08331.08671.03671.0433
03/08/20221.041.06331.03331.0467
03/09/20221.051.05331.03331.0433
03/10/20221.03671.071.03671.0467
03/13/20221.04671.05671.041.0467
03/14/20221.051.09671.03671.0967
03/15/20221.08671.09671.05331.0733
03/16/20221.081.181.07671.18
03/17/20221.21.24671.18671.19
03/20/20221.18671.21671.14671.1733
03/21/20221.17331.21331.171.1833
03/22/20221.181.271.171.19
03/23/20221.18671.23331.17331.2167
03/24/20221.221.271.20671.2167
03/27/20221.221.24331.18331.2033
03/28/20221.20331.231.19331.23
03/29/20221.24331.24331.21.2067
03/30/20221.211.21331.191.19
03/31/20221.19331.23671.19331.2267
04/03/20221.22671.25331.22331.2433
04/04/20221.25331.26331.23331.2567
04/05/20221.26331.26671.23671.25
04/06/20221.251.25671.22331.24
04/07/20221.241.28331.231.2533
04/10/20221.25671.31331.25331.3033
04/11/20221.30331.391.26331.3667
04/12/20221.41.43331.231.2533
04/13/20221.25331.261.19331.22
04/14/20221.231.251.21331.25
04/17/20221.251.261.22671.26
04/18/20221.261.27331.23331.2467
04/19/20221.25331.26671.23331.25
04/20/20221.261.28331.24671.27
04/21/20221.271.28671.25331.27
04/24/20221.281.291.251.26
04/25/20221.27331.31.241.24
04/26/20221.24331.27331.21331.2467
04/27/20221.251.27671.24671.2567
04/28/20221.271.31671.23671.24
05/04/20221.24671.271.24331.25
05/05/20221.24331.26671.24331.2533
05/08/20221.25671.291.25331.29
05/09/20221.29331.32671.26671.3033
05/10/20221.30671.32671.281.3
05/11/20221.31.311.27331.3
05/12/20221.31.39331.25671.2567
05/15/20221.26671.361.24671.3333
05/16/20221.34331.361.31671.3167
05/17/20221.32671.35671.30331.35
05/19/20221.33331.38331.32671.3633
05/22/20221.361.38331.28671.3
05/23/20221.31331.31331.271.2733
05/24/20221.271.32331.271.31
05/25/20221.311.33671.29331.3333
05/26/20221.33671.35331.31331.3333
05/29/20221.32671.451.32671.4433
05/30/20221.451.53331.441.5067
05/31/20221.50671.60331.49671.5833
06/01/20221.60671.661.55331.6167
06/02/20221.64331.73331.57671.7333
06/05/20221.76671.81.68671.7767
06/06/20221.781.851.69671.7467
06/07/20221.73331.761.70671.7267
06/08/20221.721.761.69671.7233
06/09/20221.71331.79671.70331.7167
06/12/20221.71671.77671.711.7633
06/13/20221.76331.84671.73331.7467
06/14/20221.751.781.70331.78
06/15/20221.811.82671.74671.7533
06/16/20221.72671.83331.721.8033
06/19/20221.80331.821.79331.8133
06/20/20221.81671.891.80331.8667
06/21/20221.881.911.83671.8567
06/22/20221.86671.871.781.81
06/23/20221.81671.84671.78331.83
06/26/20221.751.851.751.8333
06/27/20221.84331.921.82671.9033
06/28/20221.94331.94331.79331.8633
06/29/20221.86331.881.77671.78
06/30/20221.781.86671.781.8333
07/03/20221.85331.98671.811.8467
07/04/20221.84671.851.81.8167
07/05/20221.831.88331.811.8833
07/06/20221.88331.931.85331.91
07/07/20221.911.98671.89671.96
07/12/20221.9621.941.9867
07/13/20221.98672.08671.972.08
07/17/20222.082.151.92671.97
07/18/20221.981.98671.92671.9667
07/19/20221.961.98331.941.9667
07/20/20221.96331.99671.94331.9567
07/21/20221.95331.98671.93331.9867
07/24/20221.98672.01671.96332.0067
07/25/20222.012.021.98332
07/26/202222.106722.1
07/27/20222.12.12.04332.06
07/28/20222.06332.16672.03672.1567
07/31/20222.17332.222.122.1833
08/01/20222.22332.22332.11672.2033
08/02/20222.20332.312.22.2967
08/03/20222.32332.33332.28332.3333
08/04/20222.33332.372.31332.34
08/07/20222.34332.47672.31672.3933
08/08/20222.39332.41672.30672.35
08/09/20222.33332.34672.25672.31
08/10/20222.33332.38672.30332.3633
08/11/20222.37332.38332.32332.3567
08/14/20222.36332.52.362.4667
08/15/20222.47332.71332.46672.69
08/16/20222.692.75332.61672.6767
08/17/20222.67672.69672.54332.5967
08/18/20222.60332.692.56672.6367
08/21/20222.63332.74332.62332.6433
08/22/20222.662.672.582.59
08/23/20222.62.612.472.4833
08/24/20222.48332.64672.47672.64
08/25/20222.62672.73332.57672.7167
08/28/20222.71672.762.65672.67
08/30/20222.68672.732.662.66
08/31/20222.66672.752.642.7367
09/01/20222.742.78332.72332.78
09/04/20222.78332.87332.772.8333
09/05/20222.86332.86332.74672.8333
09/06/20222.86672.88332.78332.8433
09/07/20222.84332.862.782.82
09/08/20222.82672.86672.78332.8233
09/11/20222.842.862.75672.7867
09/12/20222.82.81332.60332.6333
09/13/20222.62.74672.54672.6667
09/14/20222.672.72332.65672.7233
09/15/20222.73332.792.65672.7833
09/18/20222.83332.84332.682.68
09/19/20222.76672.94672.752.9467
09/20/20223.04673.05332.65332.6733
09/21/20222.62.632.40672.4067
09/22/20222.16672.16672.16672.1667
09/25/20221.952.03331.951.95
09/26/20221.88672.051.81671.83
09/27/20221.831.93331.741.83
09/28/20221.83331.881.65671.7
09/29/20221.69331.69671.63671.6633
10/02/20221.66331.751.63671.7133
10/03/20221.71331.71331.66671.7033
10/04/20221.70671.71671.66671.6833
10/05/20221.68331.69671.66671.6833
10/06/20221.68331.68671.661.6733
10/09/20221.67331.691.65331.6833
10/10/20221.68671.851.66331.85
10/11/20221.85671.871.76671.84
10/12/20221.81671.86671.76671.84
10/13/20221.841.841.81.8167
10/16/20221.81671.851.80671.8233
10/17/20221.82331.83331.79671.8033
10/18/20221.80671.83671.81.8267
10/19/20221.82671.99331.821.9533
10/20/20221.94672.03331.87672.01
10/23/20222.06332.06671.992.0567
10/24/20222.05672.06671.98332.05
10/25/20222.04332.04672.00672.0367
10/26/20222.03672.07672.022.0533
10/27/20222.06332.14332.05332.1333
10/30/20222.132.29332.09672.21
10/31/20222.212.232.11672.1767
11/01/20222.182.19332.132.1533
11/02/20222.15332.15672.12.1367
11/03/20222.13672.242.13332.18
11/06/20222.20672.22672.15332.1633
11/07/20222.16672.23332.152.19
11/08/20222.21332.21672.10332.1267
11/09/20222.12672.13672.08332.11
11/10/20222.11332.12332.072.0933
11/13/20222.08672.14672.07332.1433
11/14/20222.14332.15332.03672.0633
11/15/20222.072.07332.01332.02
11/16/20222.022.063322.0467
11/17/20222.052.10332.02672.0967
11/20/20222.10672.18672.10672.1333
11/21/20222.152.18672.132.15
11/22/20222.15332.22.11672.19
11/23/20222.19332.252.17672.23
11/24/20222.242.32332.19672.2933
11/27/20222.312.42.32.3167
11/28/20222.33332.34672.22332.29
11/29/20222.292.382.262.36
11/30/20222.38332.46332.36672.3967
12/01/20222.42.452.35332.3667
12/04/20222.382.482.35672.46
12/05/20222.46332.492.35672.39
12/06/20222.392.58332.392.54
12/07/20222.54332.55332.32672.4167
12/08/20222.432.442.362.4033
12/11/20222.41332.462.40332.4333
12/12/20222.452.512.43332.4833
12/13/20222.492.50332.36672.3833
12/14/20222.41672.43672.32.3933
12/15/20222.39672.44672.38332.4
12/18/20222.42.43332.34672.3633
12/19/20222.362.432.342.3933
12/20/20222.39332.42332.37672.3767
12/21/20222.382.392.35332.3633
12/22/20222.36672.39332.33672.3933
12/25/20222.40332.452.39672.4167
12/26/20222.41672.43672.34672.37
12/27/20222.372.382.25332.3067
12/28/20222.31332.37332.30672.3633
12/29/20222.372.592.36332.58