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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.938
CLOSE 2.9351
Low
LOW 1.9
High
HIGH 4.4167
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 2.58 | 2.6267 | 2.5333 | 2.5567 |
| 01/02/2023 | 2.5567 | 2.5667 | 2.43 | 2.4833 |
| 01/03/2023 | 2.4933 | 2.6567 | 2.4433 | 2.5967 |
| 01/04/2023 | 2.6 | 2.6233 | 2.34 | 2.34 |
| 01/05/2023 | 2.34 | 2.41 | 2.2233 | 2.36 |
| 01/08/2023 | 2.3667 | 2.3933 | 2.2 | 2.2267 |
| 01/09/2023 | 2.2367 | 2.2633 | 2.13 | 2.1367 |
| 01/10/2023 | 2.1367 | 2.16 | 1.9533 | 1.99 |
| 01/11/2023 | 1.99 | 2.1867 | 1.9 | 2.1867 |
| 01/12/2023 | 2.21 | 2.2667 | 2.1 | 2.1933 |
| 01/15/2023 | 2.1967 | 2.3967 | 2.1967 | 2.38 |
| 01/16/2023 | 2.3867 | 2.45 | 2.3367 | 2.3733 |
| 01/17/2023 | 2.3733 | 2.4133 | 2.32 | 2.3433 |
| 01/18/2023 | 2.3433 | 2.4 | 2.3267 | 2.3433 |
| 01/19/2023 | 2.35 | 2.39 | 2.3233 | 2.34 |
| 01/22/2023 | 2.35 | 2.5733 | 2.3367 | 2.5733 |
| 01/23/2023 | 2.6567 | 2.83 | 2.6567 | 2.83 |
| 01/24/2023 | 2.9 | 3.0333 | 2.6067 | 2.6167 |
| 01/25/2023 | 2.58 | 2.8233 | 2.4567 | 2.7333 |
| 01/26/2023 | 2.6833 | 2.8 | 2.6333 | 2.6333 |
| 01/29/2023 | 2.6467 | 2.6467 | 2.4267 | 2.4333 |
| 01/30/2023 | 2.41 | 2.41 | 2.26 | 2.3033 |
| 01/31/2023 | 2.2933 | 2.3333 | 2.18 | 2.18 |
| 02/01/2023 | 2.2067 | 2.3667 | 2.15 | 2.2867 |
| 02/02/2023 | 2.2867 | 2.4233 | 2.2133 | 2.3767 |
| 02/05/2023 | 2.3 | 2.4 | 2.2367 | 2.3567 |
| 02/06/2023 | 2.3467 | 2.3467 | 2.1233 | 2.1233 |
| 02/14/2023 | 2.12 | 2.3333 | 2.0233 | 2.3333 |
| 02/15/2023 | 2.4367 | 2.52 | 2.3333 | 2.3933 |
| 02/16/2023 | 2.3933 | 2.4 | 2.2967 | 2.3167 |
| 02/19/2023 | 2.3233 | 2.49 | 2.3167 | 2.46 |
| 02/20/2023 | 2.46 | 2.6333 | 2.3733 | 2.6133 |
| 02/21/2023 | 2.6367 | 2.68 | 2.5333 | 2.56 |
| 02/22/2023 | 2.56 | 2.58 | 2.49 | 2.5133 |
| 02/23/2023 | 2.5133 | 2.7633 | 2.49 | 2.6167 |
| 02/26/2023 | 2.6467 | 2.8767 | 2.6333 | 2.8767 |
| 02/27/2023 | 3.0033 | 3.1633 | 2.9767 | 3.1633 |
| 02/28/2023 | 3.1733 | 3.4433 | 3.0333 | 3.1133 |
| 03/01/2023 | 3.0067 | 3.4233 | 2.96 | 3.4 |
| 03/02/2023 | 3.45 | 3.7133 | 3.1667 | 3.2933 |
| 03/05/2023 | 3.31 | 3.4333 | 3.1467 | 3.2633 |
| 03/06/2023 | 3.28 | 3.4933 | 3.1567 | 3.2433 |
| 03/07/2023 | 3.2667 | 3.33 | 3.17 | 3.2333 |
| 03/08/2023 | 3.2333 | 3.2633 | 3.08 | 3.1033 |
| 03/09/2023 | 3.1033 | 3.21 | 3.0367 | 3.12 |
| 03/12/2023 | 3.1233 | 3.19 | 3.03 | 3.13 |
| 03/13/2023 | 3.1433 | 3.2 | 3.0367 | 3.09 |
| 03/14/2023 | 3.1267 | 3.1267 | 2.8767 | 3.05 |
| 03/15/2023 | 3.0467 | 3.15 | 3.0233 | 3.1467 |
| 03/16/2023 | 3.1667 | 3.23 | 3.1033 | 3.1067 |
| 03/19/2023 | 3.1067 | 3.1567 | 3.05 | 3.11 |
| 03/20/2023 | 3.1333 | 3.1567 | 2.8867 | 2.9433 |
| 03/21/2023 | 2.9433 | 3.0367 | 2.8333 | 2.9033 |
| 03/22/2023 | 2.9067 | 3.0267 | 2.8433 | 3 |
| 03/23/2023 | 3.0133 | 3.06 | 2.91 | 3.06 |
| 03/26/2023 | 3.0833 | 3.1667 | 3.0433 | 3.08 |
| 03/27/2023 | 3.09 | 3.3333 | 2.8667 | 2.9667 |
| 03/28/2023 | 2.9567 | 3.0133 | 2.8367 | 2.9967 |
| 03/29/2023 | 2.9933 | 3.0167 | 2.9367 | 2.9933 |
| 03/30/2023 | 2.9833 | 2.9833 | 2.7267 | 2.7333 |
| 04/02/2023 | 2.73 | 2.8333 | 2.52 | 2.61 |
| 04/03/2023 | 2.6167 | 2.7167 | 2.5333 | 2.5467 |
| 04/04/2023 | 2.5467 | 2.5767 | 2.5067 | 2.51 |
| 04/05/2023 | 2.5067 | 2.5833 | 2.4533 | 2.4533 |
| 04/06/2023 | 2.4567 | 2.5033 | 2.44 | 2.4433 |
| 04/09/2023 | 2.4533 | 2.4867 | 2.43 | 2.45 |
| 04/10/2023 | 2.45 | 2.4667 | 2.4367 | 2.46 |
| 04/11/2023 | 2.46 | 2.53 | 2.4533 | 2.4967 |
| 04/12/2023 | 2.4967 | 2.5233 | 2.4533 | 2.46 |
| 04/13/2023 | 2.4633 | 2.5067 | 2.44 | 2.4567 |
| 04/16/2023 | 2.4567 | 2.4767 | 2.42 | 2.4233 |
| 04/17/2023 | 2.43 | 2.4333 | 2.3367 | 2.3967 |
| 04/18/2023 | 2.3967 | 2.4267 | 2.3667 | 2.3867 |
| 04/19/2023 | 2.3867 | 2.4067 | 2.3333 | 2.4033 |
| 04/23/2023 | 2.41 | 2.4633 | 2.4033 | 2.4333 |
| 04/24/2023 | 2.4333 | 2.4567 | 2.35 | 2.3633 |
| 04/25/2023 | 2.3633 | 2.4033 | 2.2667 | 2.2667 |
| 04/26/2023 | 2.27 | 2.3233 | 2.25 | 2.3 |
| 04/27/2023 | 2.3 | 2.36 | 2.1867 | 2.23 |
| 05/01/2023 | 2.23 | 2.2433 | 2.1133 | 2.1233 |
| 05/02/2023 | 2.1233 | 2.1333 | 1.9567 | 2.0233 |
| 05/03/2023 | 2.0333 | 2.15 | 2.0133 | 2.1067 |
| 05/04/2023 | 2.1167 | 2.1367 | 2.05 | 2.1067 |
| 05/07/2023 | 2.1067 | 2.1467 | 2.0467 | 2.1267 |
| 05/08/2023 | 2.1333 | 2.1333 | 2.0767 | 2.0967 |
| 05/09/2023 | 2.1 | 2.1433 | 2.06 | 2.1233 |
| 05/10/2023 | 2.13 | 2.23 | 2.0967 | 2.1967 |
| 05/11/2023 | 2.1967 | 2.26 | 2.1467 | 2.2367 |
| 05/14/2023 | 2.2067 | 2.2333 | 2.0833 | 2.1033 |
| 05/15/2023 | 2.11 | 2.2233 | 2.1 | 2.2133 |
| 05/16/2023 | 2.23 | 2.3333 | 2.2133 | 2.28 |
| 05/17/2023 | 2.28 | 2.3167 | 2.1467 | 2.15 |
| 05/21/2023 | 2.1733 | 2.1967 | 2.13 | 2.15 |
| 05/22/2023 | 2.1567 | 2.2 | 2.1333 | 2.1733 |
| 05/23/2023 | 2.17 | 2.1867 | 2.09 | 2.0967 |
| 05/24/2023 | 2.1 | 2.14 | 2.0867 | 2.1133 |
| 05/25/2023 | 2.1167 | 2.2033 | 2.1067 | 2.1833 |
| 05/28/2023 | 2.1833 | 2.2833 | 2.1833 | 2.23 |
| 05/29/2023 | 2.23 | 2.2967 | 2.22 | 2.28 |
| 05/30/2023 | 2.28 | 2.3267 | 2.24 | 2.2867 |
| 05/31/2023 | 2.29 | 2.4633 | 2.29 | 2.39 |
| 06/01/2023 | 2.4033 | 2.4333 | 2.39 | 2.3933 |
| 06/04/2023 | 2.4133 | 2.44 | 2.4 | 2.42 |
| 06/05/2023 | 2.4267 | 2.51 | 2.4167 | 2.4467 |
| 06/06/2023 | 2.4533 | 2.47 | 2.4333 | 2.45 |
| 06/07/2023 | 2.4533 | 2.4967 | 2.4133 | 2.4333 |
| 06/08/2023 | 2.4367 | 2.53 | 2.4333 | 2.5167 |
| 06/11/2023 | 2.5167 | 2.5467 | 2.4833 | 2.5133 |
| 06/12/2023 | 2.5133 | 2.5133 | 2.43 | 2.46 |
| 06/13/2023 | 2.4567 | 2.46 | 2.3733 | 2.4033 |
| 06/14/2023 | 2.4033 | 2.42 | 2.3567 | 2.41 |
| 06/15/2023 | 2.4267 | 2.4533 | 2.3967 | 2.45 |
| 06/18/2023 | 2.4533 | 2.4567 | 2.3333 | 2.3433 |
| 06/19/2023 | 2.3433 | 2.36 | 2.27 | 2.2967 |
| 06/20/2023 | 2.2967 | 2.3267 | 2.2167 | 2.2167 |
| 06/21/2023 | 2.22 | 2.36 | 2.22 | 2.3433 |
| 06/22/2023 | 2.3467 | 2.4267 | 2.3467 | 2.4167 |
| 06/25/2023 | 2.4167 | 2.4967 | 2.4167 | 2.4867 |
| 06/26/2023 | 2.4867 | 2.4967 | 2.45 | 2.4833 |
| 07/02/2023 | 2.4833 | 2.58 | 2.4833 | 2.5767 |
| 07/03/2023 | 2.5767 | 2.6033 | 2.51 | 2.5567 |
| 07/04/2023 | 2.5633 | 2.5933 | 2.5167 | 2.59 |
| 07/05/2023 | 2.7233 | 2.8467 | 2.7233 | 2.8467 |
| 07/06/2023 | 3 | 3.05 | 2.8667 | 2.9 |
| 07/09/2023 | 2.9033 | 3.0267 | 2.8733 | 2.94 |
| 07/10/2023 | 2.99 | 2.99 | 2.8733 | 2.91 |
| 07/11/2023 | 2.9167 | 2.9833 | 2.8667 | 2.8733 |
| 07/12/2023 | 2.8733 | 2.95 | 2.85 | 2.89 |
| 07/13/2023 | 2.8933 | 3.0433 | 2.8833 | 3 |
| 07/16/2023 | 3 | 3.25 | 3 | 3.2233 |
| 07/17/2023 | 3.25 | 3.2833 | 3.04 | 3.06 |
| 07/18/2023 | 3.06 | 3.1 | 2.91 | 3.03 |
| 07/19/2023 | 3.0333 | 3.08 | 2.9933 | 3.02 |
| 07/20/2023 | 3.0367 | 3.0433 | 2.9767 | 2.9767 |
| 07/23/2023 | 3.02 | 3.1667 | 3 | 3.1667 |
| 07/24/2023 | 3.1667 | 3.3233 | 3.08 | 3.23 |
| 07/25/2023 | 3.23 | 3.3 | 3.1733 | 3.2 |
| 07/26/2023 | 3.21 | 3.3933 | 3.1833 | 3.3167 |
| 07/27/2023 | 3.3233 | 3.3967 | 3.27 | 3.2933 |
| 07/30/2023 | 3.3033 | 3.3733 | 3.28 | 3.29 |
| 07/31/2023 | 3.29 | 3.5433 | 3.1367 | 3.4133 |
| 08/01/2023 | 3.43 | 3.52 | 3.3667 | 3.3667 |
| 08/02/2023 | 3.3667 | 3.4033 | 3.2767 | 3.32 |
| 08/03/2023 | 3.3333 | 3.38 | 3.3 | 3.3167 |
| 08/06/2023 | 3.3167 | 3.4467 | 3.29 | 3.3067 |
| 08/07/2023 | 3.3167 | 3.3433 | 3.2433 | 3.2533 |
| 08/08/2023 | 3.2667 | 3.3433 | 3.24 | 3.3167 |
| 08/09/2023 | 3.2633 | 3.2767 | 2.9967 | 3.0133 |
| 08/10/2023 | 3.0133 | 3.16 | 3.0033 | 3.0733 |
| 08/13/2023 | 3.0767 | 3.1267 | 3.0067 | 3.0433 |
| 08/14/2023 | 3.0433 | 3.1033 | 2.99 | 3.0667 |
| 08/15/2023 | 3.0667 | 3.2167 | 3.02 | 3.14 |
| 08/16/2023 | 3.15 | 3.1867 | 3.0833 | 3.12 |
| 08/17/2023 | 3.12 | 3.2033 | 3.0267 | 3.09 |
| 08/20/2023 | 3.09 | 3.33 | 3.04 | 3.2633 |
| 08/21/2023 | 3.27 | 3.4233 | 3.2667 | 3.38 |
| 08/22/2023 | 3.3933 | 3.6567 | 3.35 | 3.3967 |
| 08/23/2023 | 3.4033 | 3.4367 | 3.1667 | 3.1833 |
| 08/24/2023 | 3.19 | 3.2733 | 3.1333 | 3.2533 |
| 08/27/2023 | 3.2633 | 3.5667 | 3.2633 | 3.4833 |
| 08/28/2023 | 3.5 | 3.69 | 3.3733 | 3.43 |
| 08/30/2023 | 3.4333 | 3.5733 | 3.4 | 3.4333 |
| 08/31/2023 | 3.4367 | 3.5167 | 3.3833 | 3.4333 |
| 09/03/2023 | 3.4333 | 3.4367 | 3.32 | 3.32 |
| 09/04/2023 | 3.32 | 3.3633 | 3.27 | 3.3567 |
| 09/05/2023 | 3.3567 | 3.3567 | 3.22 | 3.2633 |
| 09/06/2023 | 3.2833 | 3.3567 | 3.25 | 3.2667 |
| 09/07/2023 | 3.2667 | 3.3533 | 3.2367 | 3.2533 |
| 09/10/2023 | 3.26 | 3.2867 | 3.11 | 3.1667 |
| 09/11/2023 | 3.1667 | 3.1733 | 3.0767 | 3.1167 |
| 09/12/2023 | 3.12 | 3.3667 | 3.12 | 3.34 |
| 09/13/2023 | 3.34 | 3.3567 | 3.22 | 3.31 |
| 09/14/2023 | 3.31 | 3.64 | 3.2867 | 3.4467 |
| 09/17/2023 | 3.47 | 3.5233 | 3.29 | 3.31 |
| 09/18/2023 | 3.3367 | 3.6267 | 3.2 | 3.4667 |
| 09/19/2023 | 3.4733 | 3.6767 | 3.2 | 3.2233 |
| 09/20/2023 | 3.2233 | 3.27 | 3.0833 | 3.2533 |
| 09/21/2023 | 3.26 | 3.2933 | 3.1167 | 3.1933 |
| 09/24/2023 | 3.2233 | 3.4167 | 3.1667 | 3.28 |
| 09/25/2023 | 3.28 | 3.32 | 3.22 | 3.2433 |
| 09/26/2023 | 3.22 | 3.2733 | 3.2033 | 3.2167 |
| 09/27/2023 | 3.2167 | 3.24 | 3.1767 | 3.1933 |
| 09/28/2023 | 3.1933 | 3.2267 | 3.1733 | 3.1967 |
| 10/01/2023 | 3.2133 | 3.3833 | 3.2 | 3.3267 |
| 10/02/2023 | 3.3267 | 3.4467 | 3.2433 | 3.4133 |
| 10/03/2023 | 3.42 | 3.4267 | 3.2967 | 3.3133 |
| 10/04/2023 | 3.3133 | 3.52 | 3.28 | 3.4667 |
| 10/05/2023 | 3.4233 | 3.5067 | 3.3467 | 3.4 |
| 10/08/2023 | 3.3733 | 3.56 | 3.3733 | 3.4033 |
| 10/09/2023 | 3.4667 | 3.5433 | 3.3467 | 3.3767 |
| 10/10/2023 | 3.3767 | 3.3767 | 3.2467 | 3.27 |
| 10/11/2023 | 3.2667 | 3.3233 | 3.0467 | 3.1267 |
| 10/12/2023 | 3.1233 | 3.1233 | 3 | 3.04 |
| 10/15/2023 | 3.0433 | 3.0733 | 2.8833 | 2.8833 |
| 10/16/2023 | 2.8867 | 3.0167 | 2.83 | 3.01 |
| 10/17/2023 | 2.9767 | 3.0567 | 2.9067 | 2.9667 |
| 10/18/2023 | 3.0333 | 3.06 | 2.9667 | 2.99 |
| 10/19/2023 | 2.99 | 2.99 | 2.8433 | 2.8533 |
| 10/22/2023 | 3.0067 | 3.0433 | 2.8967 | 2.99 |
| 10/23/2023 | 3.0333 | 3.08 | 3 | 3.0233 |
| 10/24/2023 | 3.05 | 3.0867 | 2.8967 | 2.9833 |
| 10/25/2023 | 2.9833 | 3.22 | 2.9833 | 3.05 |
| 10/26/2023 | 3.08 | 3.14 | 2.98 | 3.0333 |
| 10/29/2023 | 3.1733 | 3.1733 | 3.0433 | 3.0833 |
| 10/30/2023 | 3.2333 | 3.31 | 3.1367 | 3.2 |
| 10/31/2023 | 3.2333 | 3.2667 | 3.0833 | 3.1667 |
| 11/01/2023 | 3.17 | 3.23 | 3.0833 | 3.15 |
| 11/02/2023 | 3.17 | 3.18 | 3.0867 | 3.1267 |
| 11/05/2023 | 3.1333 | 3.2567 | 3.11 | 3.24 |
| 11/06/2023 | 3.2567 | 3.4 | 3.2 | 3.3333 |
| 11/07/2023 | 3.3833 | 3.4767 | 3.3333 | 3.38 |
| 11/08/2023 | 3.3233 | 3.4 | 3.3 | 3.3367 |
| 11/09/2023 | 3.34 | 3.5133 | 3.32 | 3.4833 |
| 11/12/2023 | 3.5 | 3.61 | 3.4 | 3.4967 |
| 11/13/2023 | 3.4433 | 3.5167 | 3.3667 | 3.3867 |
| 11/14/2023 | 3.4167 | 3.45 | 3.3367 | 3.35 |
| 11/15/2023 | 3.3833 | 3.43 | 3.3467 | 3.4167 |
| 11/16/2023 | 3.4167 | 3.4967 | 3.4 | 3.4267 |
| 11/19/2023 | 3.43 | 3.6267 | 3.3733 | 3.5967 |
| 11/20/2023 | 3.62 | 3.9533 | 3.62 | 3.9533 |
| 11/21/2023 | 3.9967 | 4.13 | 3.83 | 3.9633 |
| 11/22/2023 | 3.9767 | 4.3567 | 3.9767 | 4.2733 |
| 11/23/2023 | 4.2733 | 4.4167 | 4.06 | 4.2133 |
| 11/26/2023 | 4.2133 | 4.3 | 3.9333 | 3.9667 |
| 11/27/2023 | 3.9667 | 4.0667 | 3.8167 | 3.85 |
| 11/28/2023 | 3.8533 | 4.1167 | 3.82 | 3.9267 |
| 11/29/2023 | 3.96 | 3.97 | 3.7 | 3.7267 |
| 11/30/2023 | 3.78 | 3.85 | 3.6733 | 3.7 |
| 12/03/2023 | 3.74 | 3.92 | 3.65 | 3.8367 |
| 12/04/2023 | 3.86 | 3.9633 | 3.7467 | 3.9267 |
| 12/05/2023 | 3.9233 | 4.0067 | 3.55 | 3.67 |
| 12/06/2023 | 3.67 | 3.69 | 3.5167 | 3.6267 |
| 12/07/2023 | 3.6133 | 3.6467 | 3.5167 | 3.59 |
| 12/10/2023 | 3.59 | 3.6667 | 3.4167 | 3.58 |
| 12/11/2023 | 3.5767 | 3.67 | 3.4333 | 3.5767 |
| 12/12/2023 | 3.5767 | 3.6133 | 3.4167 | 3.52 |
| 12/13/2023 | 3.54 | 3.7467 | 3.3667 | 3.63 |
| 12/14/2023 | 3.63 | 3.8967 | 3.6 | 3.8667 |
| 12/17/2023 | 3.8667 | 3.9667 | 3.7533 | 3.83 |
| 12/18/2023 | 3.8067 | 3.8367 | 3.6933 | 3.7367 |
| 12/19/2023 | 3.7567 | 3.7733 | 3.5 | 3.5667 |
| 12/20/2023 | 3.55 | 3.61 | 3.5133 | 3.5833 |
| 12/21/2023 | 3.5667 | 3.6533 | 3.4933 | 3.5567 |
| 12/24/2023 | 3.5567 | 3.7433 | 3.5 | 3.5633 |
| 12/25/2023 | 3.53 | 3.73 | 3.4167 | 3.7233 |
| 12/26/2023 | 3.7233 | 3.8767 | 3.6033 | 3.8267 |
| 12/27/2023 | 3.8267 | 3.99 | 3.7633 | 3.9233 |
| 12/28/2023 | 4 | 4.12 | 3.9233 | 4.12 |