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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.2368
CLOSE 7.2418

Low

LOW 4.1033

High

HIGH 9.7667
DATEOPENHIGHLOWCLOSE
01/01/20244.184.33334.10334.2367
01/02/20244.244.374.144.29
01/03/20244.294.63334.294.4667
01/04/20244.47674.54.34.39
01/07/20244.394.57334.33334.55
01/08/20244.55674.654.39334.65
01/09/20244.654.69674.54.59
01/10/20244.594.714.50334.6167
01/11/20244.63334.63334.50334.5833
01/14/20244.59335.044.59334.8333
01/15/20244.755.03674.73335.01
01/16/20244.975.074.85335
01/17/20245.015.014.63674.68
01/18/20244.684.754.56334.6867
01/21/20244.63674.91334.63674.9
01/22/20244.95.15334.85
01/23/20245.04335.2355.1333
01/24/20245.155.25.055.1267
01/25/20245.16675.37334.925.32
01/28/20245.325.855.24675.8333
01/29/20245.836.16335.73675.79
01/30/20245.79335.94675.595.6933
01/31/20245.85.87335.63675.8233
02/01/20245.82675.88675.72675.8833
02/04/20245.88335.88335.68335.7667
02/05/20245.725.81675.61335.7667
02/06/20245.76675.855.68675.7867
02/07/20245.73675.83335.64675.7233
02/08/20245.755.95.71335.8467
02/11/20245.96.135.86.0633
02/12/20246.06336.06675.85335.95
02/13/20245.956.165.856
02/14/202466.055.89335.9067
02/15/20245.90336.035.86336
02/18/202466.23335.96676.1333
02/19/20246.13336.26335.84676.0233
02/20/20246.02336.13335.96676.1333
02/21/20246.13336.74675.98336.7467
02/22/20246.826.926.43336.7333
02/25/20246.74676.89336.60336.7667
02/26/20246.77337.16.656.82
02/27/20246.76677.16.76.9667
02/28/20246.96677.33336.66677.28
02/29/20247.33337.67.287.4933
03/03/20247.59337.66677.23337.2733
03/04/20247.27337.65337.22677.54
03/05/20247.547.73337.087.2667
03/06/20247.26677.567.24677.46
03/07/20247.467.647.47.58
03/10/20247.5887.467.46
03/11/20247.467.627.26677.62
03/12/20247.6287.447.7933
03/13/20247.79337.967.687.88
03/14/20247.887.96677.48677.8333
03/17/20247.83338.227.71338.1667
03/18/20248.16678.23337.81338.1733
03/19/20248.17338.553388.3267
03/20/20248.32678.41338.06678.1933
03/21/20248.19338.36678.10678.3667
03/24/20248.36678.488.24678.3
03/25/20248.38.44678.00678.1667
03/26/20248.17338.17337.87.8667
03/27/20247.75337.92677.67337.9267
03/28/20247.93338.29337.90678.1667
03/31/20248.16678.21337.627.8133
04/01/20247.868.047.667.9267
04/02/20247.92677.92677.68677.8933
04/03/20247.89337.927.747.7867
04/04/20247.788.00677.74677.9067
04/07/202488.12677.868.1
04/08/20248.18.42678.18.3133
04/14/20248.30678.30677.94677.9667
04/15/20247.967.967.67.9
04/16/20247.97.99337.87.8067
04/17/20247.9687.76677.86
04/18/20247.83337.99337.77337.9067
04/21/20247.906787.77337.8067
04/23/20247.87.87.54677.7
04/24/20247.77.87.61337.68
04/25/20247.687.73337.57337.7267
04/28/20247.72677.87.50677.5667
04/29/20247.56677.73337.50677.6933
05/01/20247.687.82677.59337.6933
05/02/20247.69337.96677.63337.8
05/05/20247.92678.18677.88.1067
05/06/20248.12678.38678.03338.1
05/07/20248.90678.90677.86678.3
05/08/20248.38.32677.47337.8333
05/09/20247.83337.91337.55337.9133
05/12/20247.97.97.65337.7667
05/13/20247.767.94677.63337.9267
05/14/20247.90678.327.868.2867
05/15/20248.30678.48.28.3333
05/16/20248.33338.99338.27338.9133
05/19/20248.91339.76678.81339.4
05/20/20249.50679.63338.468.7
05/21/20248.78.83338.44678.7067
05/22/20248.70678.968.68.7533
05/23/20248.68.68.27338.5
05/26/20248.58.58.20678.4333
05/27/20248.43338.66678.288.66
05/28/20248.668.78.46678.6
05/29/20248.68.78.33338.64
05/30/20248.86679.11338.62678.98
06/02/202499.22678.73339.1133
06/03/20249.129.353399.2333
06/04/20249.16679.28678.91339.0333
06/05/20249.069.28.95339.0533
06/06/20249.049.23338.86679.0533
06/09/20249.05339.09338.84679.04
06/10/20249.049.16678.93339.0667
06/11/20248.98678.98678.168.5533
06/12/20248.548.668.16678.46
06/13/20248.46678.52678.38.4933
06/19/20248.49338.83338.49338.6
06/20/20248.68.768.56678.6733
06/23/20248.67338.67338.288.46
06/24/20248.468.528.048.1467
06/25/20248.128.17337.82677.9333
06/26/20247.80677.967.80677.92
06/27/20247.927.98677.79337.86
06/30/20247.86678.07337.77.8733
07/01/20247.83337.97337.77.9733
07/02/20247.97338.03337.687.8867
07/03/20247.83337.93337.74677.8533
07/04/20247.848.13337.88.0733
07/07/20248.07338.51338.07338.22
07/08/20248.26678.33337.948
07/09/202488.00677.76677.9667
07/10/20247.96678.047.90677.98
07/11/20247.97337.97337.79337.9
07/15/20247.90678.57.90678.3867
07/16/20248.42678.628.33338.4267
07/17/20248.42678.73338.42678.7267
07/18/20248.72678.768.29338.3667
07/21/20248.36678.52678.30678.3933
07/22/20248.38.46678.26678.2667
07/23/20248.35338.48.15338.36
07/24/20248.33338.37338.22678.2933
07/25/20248.29338.388.19338.3333
07/28/20248.33338.368.21338.36
07/29/20248.368.53338.17338.2533
07/30/20248.25338.25337.88678.2533
07/31/20248.23338.32678.04678.1
08/01/20248.03338.07337.847.9267
08/04/20247.62677.75337.25337.3467
08/05/20247.40677.66677.27337.4333
08/06/20247.46677.66677.287.5933
08/07/20247.59337.627.447.5667
08/08/20247.567.77.46677.54
08/11/20247.547.627.26677.4267
08/12/20247.42677.42677.067.3733
08/13/20247.47337.67.30677.3333
08/14/20247.32677.67.26677.6
08/15/20247.67.79337.53337.7933
08/18/20247.79337.93337.727.8467
08/19/20247.927.96677.63337.74
08/20/20247.747.87.57.5133
08/21/20247.57.567.47.46
08/22/20247.44677.44677.27.36
08/25/20247.467.66676.747.2933
08/26/20247.29337.53336.947.5333
08/27/202478.278.04
08/28/20248.048.187.738.02
09/01/20248.028.097.847.93
09/02/20247.9287.757.85
09/03/20247.798.37.68.3
09/04/20248.58.68.228.29
09/05/20248.298.48.178.3
09/08/20248.318.688.248.61
09/09/20248.618.718.348.43
09/10/20248.458.57.847.98
09/11/20247.988.047.377.74
09/12/20247.747.817.517.81
09/15/20247.817.817.627.73
09/16/20247.77.717.597.68
09/17/20247.717.717.437.59
09/18/20247.597.677.497.67
09/19/20247.67.777.527.62
09/22/20247.627.927.587.87
09/23/20247.877.947.687.75
09/24/20247.797.87.697.74
09/25/20247.847.847.617.62
09/26/20247.647.667.547.6
09/29/20247.587.637.217.28
09/30/20247.267.356.97.08
10/01/20247.127.26.857.08
10/02/20247.087.16.866.89
10/03/20246.897.036.86.89
10/06/20246.897.086.77
10/07/202477.146.786.98
10/08/20246.977.026.466.79
10/09/20246.796.796.576.75
10/10/20246.736.756.66.7
10/13/20246.76.76.376.4
10/14/20246.416.446.096.41
10/15/20246.416.56.346.49
10/16/20246.486.796.436.55
10/17/20246.626.656.396.65
10/20/20246.656.656.346.53
10/21/20246.536.536.316.4
10/22/20246.46.466.26.3
10/23/20246.36.396.266.39
10/24/20246.356.46.36.38
10/27/20246.386.416.296.31
10/29/20246.326.46.316.32
10/30/20246.346.536.326.38
10/31/20246.396.556.336.43
11/03/20246.376.396.166.22
11/04/20246.266.276.126.25
11/05/20246.256.456.236.4
11/06/20246.46.416.276.39
11/07/20246.396.56.346.47
11/10/20246.486.66.486.59
11/11/20246.626.626.436.51
11/12/20246.516.546.356.5
11/13/20246.516.756.516.63
11/14/20246.636.76.576.64
11/17/20246.656.676.56.54
11/18/20246.566.656.356.48
11/19/20246.486.516.236.23
11/20/20246.286.386.256.38
11/21/20246.36.656.36.65
11/24/20246.666.76.566.59
11/25/20246.596.596.286.5
11/26/20246.56.626.466.58
11/27/20246.586.586.476.51
11/28/20246.516.636.486.63
12/01/20246.636.796.556.77
12/02/20246.797.156.666.73
12/03/20246.736.766.66.7
12/04/20246.76.836.696.77
12/05/20246.796.856.766.8
12/08/20246.816.866.766.84
12/09/20246.846.876.56.68
12/10/20246.686.746.626.62
12/11/20246.66.846.66.84
12/12/20246.846.866.696.82
12/15/20246.9876.826.94
12/16/20246.946.946.686.74
12/17/20246.746.786.666.72
12/18/20246.647.246.66.99
12/19/20247.127.126.776.81
12/22/20246.836.866.656.66
12/23/20246.656.76.546.55
12/24/20246.616.696.596.69
12/25/20246.696.86.656.74
12/26/20246.746.786.676.72
12/29/20246.686.766.676.71
12/30/20246.786.786.576.69