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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.9209
CLOSE 8.9126

Low

LOW 5.2

High

HIGH 15.66
DATEOPENHIGHLOWCLOSE
01/01/20256.696.746.626.72
01/02/20256.726.746.676.7
01/05/20256.76.886.76.83
01/06/20256.836.926.726.87
01/07/20256.876.876.676.75
01/08/20256.766.796.676.79
01/09/20256.776.816.76.8
01/12/20256.86.86.56.61
01/13/20256.616.616.386.41
01/14/20256.426.446.326.44
01/15/20256.446.476.36.41
01/16/20256.46.416.346.4
01/19/20256.46.456.346.42
01/20/20256.46.46.276.4
01/21/20256.46.586.296.52
01/22/20256.526.736.466.69
01/23/20256.76.726.566.7
01/26/20256.77.076.636.96
01/27/20256.996.996.766.82
01/28/20256.826.846.726.83
01/29/20256.896.956.776.86
01/30/20256.866.866.536.63
02/02/20256.636.686.46.48
02/03/20256.486.616.376.52
02/04/20256.526.526.326.42
02/05/20256.426.496.386.43
02/06/20256.436.476.376.46
02/09/20256.466.66.456.54
02/10/20256.556.556.446.48
02/11/20256.486.546.356.5
02/12/20256.56.556.426.48
02/13/20256.486.486.386.47
02/16/20256.466.56.386.45
02/17/20256.456.456.36.39
02/18/20256.46.436.296.34
02/19/20256.346.416.296.37
02/20/20256.326.396.26.25
02/23/20256.266.546.266.5
02/24/20256.56.526.336.33
02/25/20256.366.416.286.38
02/26/20256.366.436.256.36
02/27/20256.366.626.326.62
03/02/20256.67.186.517.02
03/03/20256.656.76.326.43
03/04/20256.466.546.336.4
03/05/20256.46.476.366.46
03/06/20256.466.66.416.59
03/09/20256.626.826.516.68
03/10/20256.696.76.566.7
03/11/20256.76.86.66.8
03/12/20256.86.856.726.8
03/13/20256.756.826.76.79
03/16/20256.86.96.786.83
03/17/20256.836.836.656.73
03/18/20256.066.486.066.06
03/19/20256.066.195.856.06
03/20/20256.066.065.475.56
03/23/20255.565.745.325.55
03/24/20255.575.745.545.71
03/25/20255.815.815.655.76
03/26/20255.765.895.715.75
03/27/20255.735.785.615.77
04/01/20255.775.815.745.79
04/02/20255.795.885.755.83
04/03/20255.825.835.655.78
04/06/20255.55.685.235.67
04/07/20255.675.775.675.75
04/08/20255.75.715.625.62
04/09/20255.695.775.655.69
04/10/20255.75.745.625.74
04/13/20255.745.855.725.82
04/14/20255.885.895.755.8
04/15/20255.85.85.565.62
04/16/20255.625.735.595.63
04/17/20255.665.755.615.75
04/20/20255.825.825.675.74
04/21/20255.685.755.655.66
04/23/20255.655.75.625.7
04/24/20255.725.755.675.75
04/27/20255.775.795.645.68
04/28/20255.685.695.555.59
04/29/20255.595.65.455.45
05/01/20255.455.795.455.68
05/04/20255.685.75.515.56
05/05/20255.575.585.485.53
05/06/20255.535.535.335.41
05/07/20255.415.475.375.46
05/08/20255.475.585.395.45
05/11/20255.455.575.445.54
05/12/20255.555.555.465.54
05/13/20255.545.555.475.48
05/14/20255.485.515.45.4
05/15/20255.45.455.25.43
05/19/20255.435.455.355.4
05/20/20255.45.415.245.3
05/21/20255.355.835.265.83
05/22/20256.356.365.85.95
05/25/20255.986.115.525.86
05/26/20255.7965.745.96
05/27/20255.955.955.715.81
05/28/20255.895.985.745.83
05/29/20255.825.855.75.75
06/01/20255.745.935.645.75
06/02/20255.755.975.755.89
06/03/20255.95.925.815.88
06/04/20255.886.185.816
06/09/202566.085.96.05
06/10/20256.126.156.016.13
06/11/20256.136.135.895.89
06/12/20255.635.85.55.73
06/15/20255.645.785.645.72
06/16/20255.735.915.685.76
06/17/20255.745.755.65.61
06/18/20255.615.665.55.6
06/19/20255.65.715.595.65
06/22/20255.655.915.535.83
06/23/20255.895.995.775.83
06/24/20255.95.915.765.8
06/25/20255.85.845.685.68
06/26/20255.686.25.586.11
06/29/20256.116.696.066.17
06/30/20256.176.226.16.1
07/01/20256.16.366.28
07/02/20256.396.646.086.62
07/03/20256.636.76.356.4
07/06/20256.386.456.176.35
07/07/20256.296.366.26.24
07/08/20256.246.456.196.4
07/09/20256.46.476.356.4
07/10/20256.466.516.396.42
07/13/20256.426.486.376.42
07/15/20256.456.586.346.5
07/16/20256.56.676.496.58
07/17/20256.587.16.587.02
07/20/20257.57.56.756.89
07/21/20256.896.946.736.76
07/22/20256.766.856.716.79
07/23/20256.866.926.796.79
07/24/20256.86.816.716.76
07/27/20256.767.296.767.11
07/28/20257.117.827.117.82
07/29/20258.148.68.058.6
07/30/202599.248.58.5
07/31/20258.59.358.389.35
08/03/20259.6310.289.6310.28
08/04/202510.711.310.711.3
08/05/202511.8612.4311.3512.43
08/06/20251313.6711.1911.19
08/07/202511.1912.31112.3
08/10/202512.5813.5312.5813.53
08/11/202514.2614.7512.7112.71
08/12/202512.7113.911.4512.91
08/13/202512.3712.6311.6211.62
08/14/202511.2912.1210.7311.05
08/17/20251111.0410.3110.64
08/18/202510.6110.6110.2110.26
08/19/202510.2311.2810.0311.28
08/20/202511.9512.411.7812.4
08/21/20251313.412.413.18
08/24/202513.1813.31213.09
08/25/202512.9912.9912.3512.42
08/26/202512.3512.3611.611.81
08/27/202511.7412.6511.412.3
08/28/202511.9712.1811.7511.83
08/31/202511.8311.9911.4211.7
09/01/202511.6911.8510.7511.36
09/02/202511.3612.1610.9311.7
09/03/202511.6711.9111.0911.72
09/04/202511.5712.311.311.9
09/07/202511.6311.7511.3511.59
09/08/202511.571211.4511.65
09/09/202511.711.7511.3111.51
09/10/202511.5812.211.5111.89
09/11/202511.7512.0511.1711.59
09/14/202511.4912.0511.0111.7
09/15/202511.712.0511.6211.8
09/16/202511.8512.9811.8512.98
09/17/202513.314.0212.1312.15
09/18/202512.2513.1212.2312.48
09/21/202512.8712.9912.2312.3
09/22/202512.312.5711.711.88
09/23/20251212.7411.9412.08
09/24/202512.0912.2211.911.9
09/25/202511.9412.0811.511.77
09/28/202511.7711.7711.1911.35
09/29/202511.3511.911.2811.53
09/30/202511.6512.0111.5111.69
10/01/202511.7211.811.5311.59
10/02/202511.6511.7211.3911.42
10/05/202511.6411.6811.1211.16
10/06/202511.1811.4111.0111.18
10/07/202511.1911.4311.1711.21
10/08/202511.3511.3911.111.11
10/09/202511.1111.7511.1111.4
10/12/202511.412.5411.212.54
10/13/202513.0413.7912.8813.27
10/14/202513.5513.9612.3912.76
10/15/202512.7414.0312.714.03
10/16/20251415.4313.4514.48
10/19/202514.7515.2614.0214.25
10/20/202514.1514.2513.113.29
10/21/202513.2914.6113.2913.93
10/22/20251414.5513.9314.04
10/23/202514.0614.3413.814.05
10/26/202514.0514.2213.5113.55
10/27/202513.5613.713.2413.37
10/29/202513.3714.2813.3714.15
10/30/202514.1514.213.7313.87
11/02/202513.8814.5913.8614
11/03/20251414.3613.8313.93
11/04/202513.9314.0513.8213.86
11/05/202513.913.9513.513.63
11/06/202513.6514.313.6513.68
11/09/202513.914.1413.6413.8
11/10/202513.513.812.9313.3
11/11/202513.313.4712.7512.75
11/12/202512.7512.9412.1312.41
11/13/202512.4112.6612.112.26
11/16/202512.4512.9212.4512.78
11/17/202512.812.9112.4912.64
11/18/202512.6412.9612.5512.73
11/19/202512.7312.9512.5712.68
11/20/202512.6812.7512.3312.42
11/23/202512.4212.612.2712.41
11/24/202512.412.4712.1212.21
11/25/202512.2213.4312.2113.43
11/26/202513.7314.7713.7314.76
11/27/202514.8115.6613.5913.74
11/30/202513.7413.9813.1313.18
12/01/202513.1813.412.9512.97
12/02/202513.0413.2112.913.01
12/03/202513.0113.112.712.8
12/04/202512.813.512.513.15
12/07/202513.2613.412.9213
12/08/20251313.2112.9713.06
12/09/202513.0713.1212.7912.87
12/10/202512.9412.9612.8112.86
12/11/202512.8613.6712.8613.16
12/14/202513.3913.5713.213.24
12/15/202513.2513.3412.9713.05
12/16/202513.0513.31313.02
12/17/202513.0413.0712.912.97
12/18/202512.9813.1512.9213.02
12/21/202513.0513.4413.0113.06
12/22/202513.0613.1512.8412.85
12/23/202512.8613.3812.2212.45
12/24/202512.5212.5512.2712.49
12/25/202512.4912.5412.312.38
12/28/202512.3812.4512.0812.1
12/29/202512.0112.31212.2
12/30/202512.2112.261111.17