PNSUT
PINAR SÜT MAMÜLLERİ SANAYİİ A.Ş. (PNSUT)
10.090
₺
-0.220 (%-2.13)
PNSUT: PINAR SÜT MAMÜLLERİ SANAYİİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for PINAR SÜT MAMÜLLERİ SANAYİİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 10.6316
CLOSE 10.6012
Low
LOW 7.65
High
HIGH 15.52
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 9.95 | 10.06 | 9.9 | 10 |
| 01/02/2025 | 10.02 | 10.29 | 10 | 10.18 |
| 01/05/2025 | 10.34 | 10.5 | 10.22 | 10.35 |
| 01/06/2025 | 10.36 | 10.4 | 10.24 | 10.33 |
| 01/07/2025 | 10.32 | 10.34 | 10.05 | 10.09 |
| 01/08/2025 | 10.09 | 10.25 | 10.06 | 10.22 |
| 01/09/2025 | 10.22 | 10.25 | 9.99 | 10.05 |
| 01/12/2025 | 10.04 | 10.04 | 9.78 | 9.78 |
| 01/13/2025 | 9.78 | 9.9 | 9.3 | 9.69 |
| 01/14/2025 | 9.69 | 9.84 | 9.59 | 9.8 |
| 01/15/2025 | 9.85 | 9.96 | 9.78 | 9.91 |
| 01/16/2025 | 9.91 | 10.04 | 9.88 | 10.04 |
| 01/19/2025 | 10.04 | 10.32 | 9.96 | 10.04 |
| 01/20/2025 | 10.03 | 10.8 | 9.92 | 10.14 |
| 01/21/2025 | 10.14 | 10.21 | 9.98 | 10.12 |
| 01/22/2025 | 10.13 | 10.24 | 10.07 | 10.08 |
| 01/23/2025 | 10.14 | 10.22 | 10.01 | 10.07 |
| 01/26/2025 | 10.07 | 10.12 | 9.88 | 9.94 |
| 01/27/2025 | 9.99 | 10.02 | 9.89 | 9.91 |
| 01/28/2025 | 9.92 | 9.99 | 9.44 | 9.82 |
| 01/29/2025 | 9.82 | 9.95 | 9.82 | 9.84 |
| 01/30/2025 | 9.84 | 9.89 | 9.67 | 9.72 |
| 02/02/2025 | 9.72 | 9.93 | 9.5 | 9.55 |
| 02/03/2025 | 9.57 | 9.67 | 9.34 | 9.52 |
| 02/04/2025 | 9.52 | 9.59 | 9.4 | 9.49 |
| 02/05/2025 | 9.5 | 9.61 | 9.5 | 9.56 |
| 02/06/2025 | 9.56 | 9.9 | 9.55 | 9.7 |
| 02/09/2025 | 9.74 | 9.84 | 9.62 | 9.68 |
| 02/10/2025 | 9.67 | 9.8 | 9.62 | 9.69 |
| 02/11/2025 | 9.69 | 9.73 | 9.49 | 9.53 |
| 02/12/2025 | 9.54 | 9.72 | 9.49 | 9.56 |
| 02/13/2025 | 9.57 | 9.66 | 9.53 | 9.63 |
| 02/16/2025 | 9.63 | 9.71 | 9.55 | 9.63 |
| 02/17/2025 | 9.63 | 9.63 | 9.42 | 9.47 |
| 02/18/2025 | 9.47 | 9.56 | 9.26 | 9.28 |
| 02/19/2025 | 9.28 | 9.6 | 9.27 | 9.43 |
| 02/20/2025 | 9.43 | 9.57 | 9.2 | 9.28 |
| 02/23/2025 | 9.38 | 9.55 | 9.34 | 9.42 |
| 02/24/2025 | 9.44 | 9.49 | 9.15 | 9.19 |
| 02/25/2025 | 9.26 | 9.28 | 9.1 | 9.23 |
| 02/26/2025 | 9.23 | 9.35 | 9.14 | 9.31 |
| 02/27/2025 | 9.3 | 9.49 | 9.21 | 9.29 |
| 03/02/2025 | 9.64 | 9.64 | 9.3 | 9.38 |
| 03/03/2025 | 9.19 | 9.48 | 8.45 | 8.5 |
| 03/04/2025 | 8.5 | 8.54 | 8.08 | 8.15 |
| 03/05/2025 | 8.16 | 8.32 | 8.09 | 8.28 |
| 03/06/2025 | 8.32 | 8.42 | 8.27 | 8.41 |
| 03/09/2025 | 8.5 | 8.58 | 8.44 | 8.5 |
| 03/10/2025 | 8.6 | 8.6 | 8.4 | 8.49 |
| 03/11/2025 | 8.51 | 8.65 | 8.46 | 8.58 |
| 03/12/2025 | 8.58 | 8.74 | 8.58 | 8.68 |
| 03/13/2025 | 8.68 | 8.84 | 8.62 | 8.78 |
| 03/16/2025 | 8.78 | 9.05 | 8.68 | 9.02 |
| 03/17/2025 | 9.02 | 9.02 | 8.84 | 8.93 |
| 03/18/2025 | 8.49 | 8.64 | 8.11 | 8.19 |
| 03/19/2025 | 8.2 | 8.5 | 8.16 | 8.25 |
| 03/20/2025 | 8.22 | 8.22 | 7.73 | 7.82 |
| 03/23/2025 | 7.82 | 8.1 | 7.65 | 7.94 |
| 03/24/2025 | 7.81 | 8.29 | 7.81 | 8.28 |
| 03/25/2025 | 8.28 | 8.36 | 8.19 | 8.33 |
| 03/26/2025 | 8.33 | 8.48 | 8.32 | 8.33 |
| 03/27/2025 | 8.33 | 8.37 | 8.15 | 8.35 |
| 04/01/2025 | 8.35 | 8.47 | 8.32 | 8.33 |
| 04/02/2025 | 8.37 | 8.49 | 8.3 | 8.38 |
| 04/03/2025 | 8.38 | 8.42 | 8.2 | 8.27 |
| 04/06/2025 | 8.24 | 8.27 | 8.01 | 8.18 |
| 04/07/2025 | 8.26 | 8.42 | 8.26 | 8.38 |
| 04/08/2025 | 8.32 | 8.4 | 8.05 | 8.26 |
| 04/09/2025 | 8.63 | 8.63 | 8.37 | 8.4 |
| 04/10/2025 | 8.4 | 8.41 | 8.28 | 8.33 |
| 04/13/2025 | 8.35 | 8.75 | 8.35 | 8.57 |
| 04/14/2025 | 8.62 | 8.9 | 8.55 | 8.6 |
| 04/15/2025 | 8.7 | 8.7 | 8.19 | 8.38 |
| 04/16/2025 | 8.28 | 8.42 | 8.22 | 8.34 |
| 04/17/2025 | 8.35 | 8.4 | 8.29 | 8.32 |
| 04/20/2025 | 8.32 | 8.47 | 8.21 | 8.26 |
| 04/21/2025 | 8.26 | 8.34 | 8.15 | 8.17 |
| 04/23/2025 | 8.17 | 8.34 | 8.16 | 8.34 |
| 04/24/2025 | 8.34 | 8.73 | 8.34 | 8.63 |
| 04/27/2025 | 8.63 | 8.68 | 8.39 | 8.39 |
| 04/28/2025 | 8.4 | 8.54 | 8.35 | 8.44 |
| 04/29/2025 | 8.62 | 8.92 | 8.47 | 8.54 |
| 05/01/2025 | 9.37 | 9.39 | 9.03 | 9.39 |
| 05/04/2025 | 9.58 | 10.09 | 9.25 | 9.27 |
| 05/05/2025 | 9.3 | 9.62 | 9.22 | 9.44 |
| 05/06/2025 | 9.44 | 9.5 | 9.02 | 9.11 |
| 05/07/2025 | 9.2 | 9.24 | 9.09 | 9.15 |
| 05/08/2025 | 9.14 | 9.19 | 9 | 9.09 |
| 05/11/2025 | 9.18 | 9.65 | 9.18 | 9.59 |
| 05/12/2025 | 9.59 | 9.71 | 9.39 | 9.55 |
| 05/13/2025 | 9.56 | 9.68 | 9.35 | 9.4 |
| 05/14/2025 | 9.39 | 9.53 | 9.24 | 9.31 |
| 05/15/2025 | 9.32 | 9.4 | 9.23 | 9.34 |
| 05/19/2025 | 9.41 | 9.42 | 9.23 | 9.27 |
| 05/20/2025 | 9.25 | 9.3 | 9.06 | 9.18 |
| 05/21/2025 | 9.18 | 9.39 | 9.04 | 9.18 |
| 05/22/2025 | 9.23 | 9.31 | 9.09 | 9.11 |
| 05/25/2025 | 9.11 | 9.2 | 9.02 | 9.07 |
| 05/26/2025 | 9.09 | 9.18 | 8.86 | 8.89 |
| 05/27/2025 | 9 | 9 | 8.7 | 8.76 |
| 05/28/2025 | 9.01 | 9.07 | 8.71 | 8.9 |
| 05/29/2025 | 8.91 | 8.93 | 8.64 | 8.68 |
| 06/01/2025 | 8.68 | 8.69 | 8.44 | 8.45 |
| 06/02/2025 | 8.5 | 8.7 | 8.5 | 8.67 |
| 06/03/2025 | 8.74 | 8.79 | 8.58 | 8.73 |
| 06/04/2025 | 8.73 | 8.82 | 8.69 | 8.79 |
| 06/09/2025 | 8.88 | 9.06 | 8.84 | 8.99 |
| 06/10/2025 | 9.01 | 9.11 | 8.9 | 9 |
| 06/11/2025 | 8.92 | 8.94 | 8.77 | 8.82 |
| 06/12/2025 | 8.6 | 8.68 | 8.36 | 8.68 |
| 06/15/2025 | 8.7 | 8.9 | 8.53 | 8.82 |
| 06/16/2025 | 8.81 | 8.87 | 8.73 | 8.79 |
| 06/17/2025 | 8.79 | 8.79 | 8.45 | 8.47 |
| 06/18/2025 | 8.68 | 8.68 | 8.35 | 8.49 |
| 06/19/2025 | 8.65 | 8.91 | 8.53 | 8.71 |
| 06/22/2025 | 8.6 | 8.79 | 8.49 | 8.65 |
| 06/23/2025 | 8.9 | 8.98 | 8.8 | 8.93 |
| 06/24/2025 | 9 | 9.07 | 8.89 | 8.9 |
| 06/25/2025 | 8.91 | 9.03 | 8.89 | 8.9 |
| 06/26/2025 | 8.93 | 8.96 | 8.71 | 8.91 |
| 06/29/2025 | 8.97 | 9.16 | 8.93 | 9.1 |
| 06/30/2025 | 9.18 | 9.27 | 9.09 | 9.26 |
| 07/01/2025 | 9.25 | 9.35 | 9.18 | 9.23 |
| 07/02/2025 | 9.27 | 9.4 | 9.24 | 9.36 |
| 07/03/2025 | 9.36 | 9.41 | 9.22 | 9.35 |
| 07/06/2025 | 9.34 | 9.34 | 9.07 | 9.14 |
| 07/07/2025 | 9.28 | 9.31 | 9.05 | 9.12 |
| 07/08/2025 | 9.21 | 9.3 | 9.12 | 9.26 |
| 07/09/2025 | 9.27 | 9.45 | 9.26 | 9.31 |
| 07/10/2025 | 9.35 | 9.43 | 9.21 | 9.37 |
| 07/13/2025 | 9.38 | 9.44 | 9.29 | 9.33 |
| 07/15/2025 | 9.29 | 9.5 | 9.13 | 9.23 |
| 07/16/2025 | 9.27 | 9.44 | 9.27 | 9.44 |
| 07/17/2025 | 9.44 | 9.65 | 9.37 | 9.59 |
| 07/20/2025 | 9.61 | 9.89 | 9.61 | 9.87 |
| 07/21/2025 | 9.98 | 10.1 | 9.85 | 10 |
| 07/22/2025 | 10.02 | 10.08 | 9.89 | 9.96 |
| 07/23/2025 | 9.96 | 10.21 | 9.96 | 10.12 |
| 07/24/2025 | 10.13 | 10.28 | 10.06 | 10.17 |
| 07/27/2025 | 10.16 | 10.34 | 10.07 | 10.25 |
| 07/28/2025 | 10.28 | 10.91 | 10.28 | 10.81 |
| 07/29/2025 | 10.83 | 11.89 | 10.81 | 11.58 |
| 07/30/2025 | 11.51 | 12.07 | 11.33 | 11.38 |
| 07/31/2025 | 11.33 | 11.6 | 11.15 | 11.38 |
| 08/03/2025 | 11.38 | 12.4 | 11.28 | 12.25 |
| 08/04/2025 | 12.41 | 12.85 | 12.26 | 12.5 |
| 08/05/2025 | 12.6 | 12.6 | 12.07 | 12.15 |
| 08/06/2025 | 12.15 | 13.36 | 12.14 | 12.69 |
| 08/07/2025 | 12.69 | 13.32 | 12.64 | 12.79 |
| 08/10/2025 | 12.42 | 13.28 | 12.14 | 13.03 |
| 08/11/2025 | 13.03 | 13.45 | 12.59 | 12.61 |
| 08/12/2025 | 12.66 | 12.69 | 12.11 | 12.32 |
| 08/13/2025 | 12.1 | 12.27 | 11.99 | 12.01 |
| 08/14/2025 | 12.01 | 12.62 | 12.01 | 12.13 |
| 08/17/2025 | 12.13 | 12.45 | 12.08 | 12.08 |
| 08/18/2025 | 12.1 | 12.14 | 11.73 | 11.75 |
| 08/19/2025 | 11.7 | 12.44 | 11.66 | 12 |
| 08/20/2025 | 12.05 | 12.48 | 12.03 | 12.11 |
| 08/21/2025 | 12.14 | 12.32 | 12 | 12.03 |
| 08/24/2025 | 12.2 | 13.23 | 12.09 | 13 |
| 08/25/2025 | 13.3 | 13.3 | 12.81 | 13.1 |
| 08/26/2025 | 13.1 | 13.11 | 12.61 | 12.89 |
| 08/27/2025 | 12.98 | 12.98 | 12.46 | 12.88 |
| 08/28/2025 | 12.96 | 13.05 | 12.7 | 13 |
| 08/31/2025 | 13.15 | 13.34 | 12.9 | 13.34 |
| 09/01/2025 | 13.33 | 13.45 | 12.53 | 13 |
| 09/02/2025 | 12.92 | 13.18 | 12.64 | 12.7 |
| 09/03/2025 | 12.82 | 12.84 | 12.56 | 12.72 |
| 09/04/2025 | 12.72 | 13.99 | 12.68 | 13.99 |
| 09/07/2025 | 14.04 | 15.03 | 13.58 | 15 |
| 09/08/2025 | 15.07 | 15.48 | 14.32 | 14.38 |
| 09/09/2025 | 14.5 | 14.82 | 13.81 | 14 |
| 09/10/2025 | 14.01 | 14.31 | 13.3 | 13.3 |
| 09/11/2025 | 13.35 | 13.54 | 13 | 13.13 |
| 09/14/2025 | 13.18 | 14.01 | 12.95 | 14 |
| 09/15/2025 | 14.99 | 14.99 | 14.1 | 14.33 |
| 09/16/2025 | 14.3 | 14.39 | 13.96 | 14.29 |
| 09/17/2025 | 14.28 | 14.49 | 14 | 14.08 |
| 09/18/2025 | 14.08 | 14.15 | 13.4 | 14 |
| 09/21/2025 | 14.04 | 14.3 | 13.88 | 13.91 |
| 09/22/2025 | 13.87 | 14.11 | 13.66 | 13.8 |
| 09/23/2025 | 13.8 | 14.48 | 13.61 | 14.04 |
| 09/24/2025 | 14.2 | 14.32 | 13.68 | 13.73 |
| 09/25/2025 | 13.68 | 13.8 | 13.29 | 13.48 |
| 09/28/2025 | 13.4 | 13.6 | 13.03 | 13.18 |
| 09/29/2025 | 13.2 | 13.27 | 12.81 | 12.9 |
| 09/30/2025 | 12.93 | 13.53 | 12.44 | 13.53 |
| 10/01/2025 | 13.54 | 13.9 | 13.23 | 13.88 |
| 10/02/2025 | 13.91 | 14.26 | 13.59 | 13.67 |
| 10/05/2025 | 13.67 | 14.13 | 13.67 | 13.99 |
| 10/06/2025 | 14.09 | 14.33 | 13.77 | 14.33 |
| 10/07/2025 | 14.3 | 14.35 | 13.59 | 14.1 |
| 10/08/2025 | 14 | 14.64 | 13.87 | 14.3 |
| 10/09/2025 | 14.42 | 14.42 | 14.16 | 14.23 |
| 10/12/2025 | 14.19 | 15.12 | 13.91 | 14.75 |
| 10/13/2025 | 15 | 15.52 | 14.61 | 14.97 |
| 10/14/2025 | 15.03 | 15.25 | 14.66 | 14.87 |
| 10/15/2025 | 14.87 | 15 | 14.15 | 14.83 |
| 10/16/2025 | 14.62 | 14.62 | 13.35 | 13.35 |
| 10/19/2025 | 12.8 | 13.18 | 12.59 | 12.88 |
| 10/20/2025 | 12.8 | 12.87 | 12.33 | 12.34 |
| 10/21/2025 | 12.3 | 12.83 | 12.3 | 12.4 |
| 10/22/2025 | 12.4 | 12.83 | 12.37 | 12.39 |
| 10/23/2025 | 12.61 | 12.8 | 12.45 | 12.52 |
| 10/26/2025 | 12.65 | 12.7 | 12.42 | 12.44 |
| 10/27/2025 | 12.58 | 12.67 | 12.49 | 12.54 |
| 10/29/2025 | 12.66 | 12.75 | 12.52 | 12.56 |
| 10/30/2025 | 12.56 | 12.74 | 12.24 | 12.64 |
| 11/02/2025 | 12.63 | 12.9 | 12.56 | 12.58 |
| 11/03/2025 | 12.82 | 12.82 | 12.2 | 12.31 |
| 11/04/2025 | 12.4 | 12.46 | 11.83 | 12.04 |
| 11/05/2025 | 12.06 | 12.33 | 12.06 | 12.14 |
| 11/06/2025 | 12.1 | 12.3 | 11.94 | 12.1 |
| 11/09/2025 | 12.2 | 12.24 | 11.74 | 11.8 |
| 11/10/2025 | 11.8 | 11.8 | 11.22 | 11.28 |
| 11/11/2025 | 11.41 | 11.65 | 11.27 | 11.53 |
| 11/12/2025 | 11.59 | 11.86 | 11.02 | 11.18 |
| 11/13/2025 | 11.21 | 11.37 | 11.04 | 11.1 |
| 11/16/2025 | 11.15 | 11.48 | 11.14 | 11.26 |
| 11/17/2025 | 11.26 | 11.62 | 10.99 | 11.09 |
| 11/18/2025 | 11.35 | 11.42 | 11 | 11.07 |
| 11/19/2025 | 11.09 | 11.31 | 11 | 11.18 |
| 11/20/2025 | 11.18 | 11.18 | 10.98 | 11.01 |
| 11/23/2025 | 10.96 | 11.19 | 10.91 | 11.07 |
| 11/24/2025 | 11.04 | 11.07 | 10.76 | 10.83 |
| 11/25/2025 | 10.88 | 11.45 | 10.71 | 10.75 |
| 11/26/2025 | 10.87 | 11.01 | 10.55 | 10.59 |
| 11/27/2025 | 10.58 | 11.64 | 10.53 | 10.78 |
| 11/30/2025 | 11.01 | 11.1 | 10.79 | 10.94 |
| 12/01/2025 | 10.97 | 11.04 | 10.87 | 10.95 |
| 12/02/2025 | 10.98 | 11.2 | 10.95 | 10.97 |
| 12/03/2025 | 11.03 | 11.31 | 10.85 | 11.15 |
| 12/04/2025 | 11.38 | 11.4 | 10.97 | 11 |
| 12/07/2025 | 11.11 | 12.08 | 11 | 11.63 |
| 12/08/2025 | 12.02 | 12.31 | 11.42 | 11.62 |
| 12/09/2025 | 11.75 | 11.94 | 11.59 | 11.87 |
| 12/10/2025 | 11.87 | 12.06 | 11.28 | 11.76 |
| 12/11/2025 | 11.88 | 12.21 | 11.68 | 11.71 |
| 12/14/2025 | 11.8 | 11.95 | 11.64 | 11.69 |
| 12/15/2025 | 11.75 | 11.9 | 11.47 | 11.57 |
| 12/16/2025 | 11.57 | 12.44 | 11.51 | 11.72 |
| 12/17/2025 | 11.74 | 11.9 | 11.64 | 11.76 |
| 12/18/2025 | 11.8 | 11.85 | 11.44 | 11.61 |
| 12/21/2025 | 11.63 | 11.69 | 11.45 | 11.6 |
| 12/22/2025 | 11.63 | 11.63 | 11.45 | 11.52 |
| 12/23/2025 | 11.55 | 11.62 | 11.37 | 11.4 |
| 12/24/2025 | 11.51 | 11.51 | 11.23 | 11.28 |
| 12/25/2025 | 11.34 | 11.34 | 11.01 | 11.05 |
| 12/28/2025 | 11.01 | 11.15 | 10.85 | 10.88 |
| 12/29/2025 | 10.76 | 11.12 | 10.68 | 11.08 |
| 12/30/2025 | 11.15 | 11.23 | 11 | 11.06 |