PNSUT
PINAR SÜT MAMÜLLERİ SANAYİİ A.Ş.
15:10:01
12.19 ₺
-0.140 (%-1.14)
Previous Close: 12.33·
Volatility: 1.460
Day Low₺12.12
Day High₺12.3
Market Data
Spot Rate
B:12.19
A:12.2
Week over week (WoW)
+0.91%
Month over month (MoM)
-12.62%
Year to date (YTD)
+10.22%
Year over year (YoY)
+43.92%
PNSUT: PINAR SÜT MAMÜLLERİ SANAYİİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.5016
CLOSE 1.4978
Low
LOW 1.3086
High
HIGH 1.6916
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.6044 | 1.6055 | 1.5845 | 1.5889 |
| 06/20/2017 | 1.5989 | 1.5989 | 1.5889 | 1.5922 |
| 06/21/2017 | 1.5944 | 1.6209 | 1.59 | 1.6099 |
| 06/22/2017 | 1.6165 | 1.6165 | 1.5989 | 1.5989 |
| 06/27/2017 | 1.6 | 1.6088 | 1.5966 | 1.6 |
| 06/28/2017 | 1.6033 | 1.6253 | 1.6 | 1.6176 |
| 06/29/2017 | 1.6176 | 1.6308 | 1.6099 | 1.6231 |
| 07/02/2017 | 1.6242 | 1.6375 | 1.622 | 1.622 |
| 07/03/2017 | 1.622 | 1.6275 | 1.6165 | 1.6198 |
| 07/04/2017 | 1.6187 | 1.6198 | 1.6022 | 1.6022 |
| 07/05/2017 | 1.6033 | 1.6055 | 1.5933 | 1.5989 |
| 07/06/2017 | 1.5989 | 1.6066 | 1.5922 | 1.5922 |
| 07/09/2017 | 1.5878 | 1.6 | 1.5834 | 1.5878 |
| 07/10/2017 | 1.5878 | 1.5989 | 1.5856 | 1.5889 |
| 07/11/2017 | 1.5944 | 1.6022 | 1.5889 | 1.6 |
| 07/12/2017 | 1.601 | 1.6143 | 1.59 | 1.611 |
| 07/13/2017 | 1.611 | 1.6165 | 1.6055 | 1.6077 |
| 07/16/2017 | 1.6132 | 1.6253 | 1.6077 | 1.6187 |
| 07/17/2017 | 1.6198 | 1.6275 | 1.6154 | 1.6209 |
| 07/18/2017 | 1.622 | 1.6463 | 1.622 | 1.6408 |
| 07/19/2017 | 1.6441 | 1.6607 | 1.6419 | 1.6529 |
| 07/20/2017 | 1.6485 | 1.665 | 1.6485 | 1.6629 |
| 07/23/2017 | 1.665 | 1.6728 | 1.6607 | 1.6695 |
| 07/24/2017 | 1.6728 | 1.6739 | 1.6584 | 1.6595 |
| 07/25/2017 | 1.6607 | 1.6607 | 1.6496 | 1.6551 |
| 07/26/2017 | 1.6595 | 1.6706 | 1.6562 | 1.6607 |
| 07/27/2017 | 1.6562 | 1.665 | 1.6496 | 1.6551 |
| 07/30/2017 | 1.6562 | 1.6662 | 1.6485 | 1.6562 |
| 07/31/2017 | 1.6607 | 1.6673 | 1.643 | 1.643 |
| 08/01/2017 | 1.6474 | 1.6629 | 1.6419 | 1.6518 |
| 08/02/2017 | 1.6529 | 1.664 | 1.6529 | 1.6584 |
| 08/03/2017 | 1.6584 | 1.6761 | 1.6529 | 1.6673 |
| 08/06/2017 | 1.6695 | 1.6916 | 1.6695 | 1.6871 |
| 08/07/2017 | 1.6518 | 1.6551 | 1.6319 | 1.6364 |
| 08/08/2017 | 1.6408 | 1.6408 | 1.6198 | 1.6209 |
| 08/09/2017 | 1.6242 | 1.6242 | 1.5922 | 1.5922 |
| 08/10/2017 | 1.6 | 1.6 | 1.5713 | 1.5746 |
| 08/13/2017 | 1.5845 | 1.5845 | 1.5735 | 1.5768 |
| 08/14/2017 | 1.5834 | 1.5845 | 1.5481 | 1.5525 |
| 08/15/2017 | 1.5635 | 1.5668 | 1.5371 | 1.5437 |
| 08/16/2017 | 1.5437 | 1.5448 | 1.5293 | 1.5371 |
| 08/17/2017 | 1.5371 | 1.5437 | 1.526 | 1.5304 |
| 08/20/2017 | 1.5304 | 1.536 | 1.5238 | 1.5315 |
| 08/21/2017 | 1.5315 | 1.5337 | 1.5238 | 1.5282 |
| 08/22/2017 | 1.5337 | 1.5348 | 1.526 | 1.5282 |
| 08/23/2017 | 1.5304 | 1.5326 | 1.5249 | 1.5282 |
| 08/24/2017 | 1.5326 | 1.5459 | 1.5326 | 1.5337 |
| 08/27/2017 | 1.5371 | 1.5426 | 1.5282 | 1.5315 |
| 08/28/2017 | 1.5271 | 1.5348 | 1.5238 | 1.5249 |
| 08/30/2017 | 1.5304 | 1.5315 | 1.5238 | 1.5249 |
| 09/04/2017 | 1.526 | 1.5337 | 1.5227 | 1.5238 |
| 09/05/2017 | 1.526 | 1.526 | 1.5117 | 1.5117 |
| 09/06/2017 | 1.5128 | 1.526 | 1.5128 | 1.5194 |
| 09/07/2017 | 1.5194 | 1.5216 | 1.5106 | 1.5117 |
| 09/10/2017 | 1.5161 | 1.5282 | 1.5139 | 1.5271 |
| 09/11/2017 | 1.5337 | 1.5437 | 1.5205 | 1.5216 |
| 09/12/2017 | 1.5216 | 1.5668 | 1.5216 | 1.5503 |
| 09/13/2017 | 1.5503 | 1.5514 | 1.536 | 1.5404 |
| 09/14/2017 | 1.5503 | 1.5514 | 1.5448 | 1.547 |
| 09/17/2017 | 1.547 | 1.5558 | 1.5161 | 1.5194 |
| 09/18/2017 | 1.5117 | 1.5194 | 1.4984 | 1.4995 |
| 09/19/2017 | 1.5007 | 1.5084 | 1.4962 | 1.4984 |
| 09/20/2017 | 1.4962 | 1.4984 | 1.4786 | 1.4841 |
| 09/21/2017 | 1.4841 | 1.4874 | 1.462 | 1.4642 |
| 09/24/2017 | 1.4664 | 1.4676 | 1.4124 | 1.4168 |
| 09/25/2017 | 1.4168 | 1.4311 | 1.4135 | 1.4201 |
| 09/26/2017 | 1.4212 | 1.4344 | 1.4113 | 1.4124 |
| 09/27/2017 | 1.4124 | 1.4344 | 1.4091 | 1.4146 |
| 09/28/2017 | 1.4201 | 1.4742 | 1.419 | 1.4543 |
| 10/01/2017 | 1.4598 | 1.5139 | 1.4587 | 1.4951 |
| 10/02/2017 | 1.4951 | 1.5094 | 1.4797 | 1.4885 |
| 10/03/2017 | 1.4896 | 1.5117 | 1.4896 | 1.4984 |
| 10/04/2017 | 1.4995 | 1.5007 | 1.4863 | 1.4918 |
| 10/05/2017 | 1.4907 | 1.4907 | 1.4664 | 1.4885 |
| 10/08/2017 | 1.4532 | 1.4543 | 1.4388 | 1.44 |
| 10/09/2017 | 1.4543 | 1.4719 | 1.4488 | 1.4709 |
| 10/10/2017 | 1.4709 | 1.4819 | 1.4609 | 1.4819 |
| 10/11/2017 | 1.4698 | 1.4951 | 1.4698 | 1.4907 |
| 10/12/2017 | 1.4819 | 1.5007 | 1.4543 | 1.4918 |
| 10/15/2017 | 1.4918 | 1.4973 | 1.483 | 1.4907 |
| 10/16/2017 | 1.5007 | 1.5007 | 1.4841 | 1.4918 |
| 10/17/2017 | 1.4918 | 1.4951 | 1.483 | 1.483 |
| 10/18/2017 | 1.4918 | 1.4962 | 1.4819 | 1.4874 |
| 10/19/2017 | 1.4874 | 1.5029 | 1.4852 | 1.5018 |
| 10/22/2017 | 1.5018 | 1.6121 | 1.5018 | 1.568 |
| 10/23/2017 | 1.5779 | 1.6717 | 1.5779 | 1.6 |
| 10/24/2017 | 1.6331 | 1.6595 | 1.5437 | 1.5779 |
| 10/25/2017 | 1.5801 | 1.6 | 1.5514 | 1.5525 |
| 10/26/2017 | 1.5525 | 1.5878 | 1.5227 | 1.5227 |
| 10/29/2017 | 1.5404 | 1.5779 | 1.5315 | 1.547 |
| 10/30/2017 | 1.5271 | 1.5426 | 1.4631 | 1.4841 |
| 10/31/2017 | 1.4841 | 1.5106 | 1.4731 | 1.5106 |
| 11/01/2017 | 1.4973 | 1.5073 | 1.4731 | 1.4742 |
| 11/02/2017 | 1.4786 | 1.4797 | 1.4455 | 1.4609 |
| 11/05/2017 | 1.4598 | 1.4797 | 1.4455 | 1.4797 |
| 11/06/2017 | 1.4797 | 1.4797 | 1.43 | 1.4333 |
| 11/07/2017 | 1.4344 | 1.4411 | 1.4267 | 1.4311 |
| 11/08/2017 | 1.4322 | 1.4344 | 1.4234 | 1.4278 |
| 11/09/2017 | 1.4267 | 1.4267 | 1.4047 | 1.4102 |
| 11/12/2017 | 1.4124 | 1.4124 | 1.3947 | 1.3947 |
| 11/13/2017 | 1.3947 | 1.4036 | 1.3793 | 1.3859 |
| 11/14/2017 | 1.3859 | 1.4002 | 1.3793 | 1.3826 |
| 11/15/2017 | 1.3826 | 1.3859 | 1.3605 | 1.3826 |
| 11/16/2017 | 1.3837 | 1.3837 | 1.3462 | 1.3506 |
| 11/19/2017 | 1.3528 | 1.3627 | 1.3252 | 1.3462 |
| 11/20/2017 | 1.3274 | 1.3406 | 1.3263 | 1.3395 |
| 11/21/2017 | 1.3406 | 1.3561 | 1.3329 | 1.3473 |
| 11/22/2017 | 1.3495 | 1.4157 | 1.3462 | 1.3517 |
| 11/23/2017 | 1.3694 | 1.4113 | 1.3694 | 1.4113 |
| 11/26/2017 | 1.4333 | 1.4676 | 1.4124 | 1.4245 |
| 11/27/2017 | 1.4344 | 1.4455 | 1.3451 | 1.3451 |
| 11/28/2017 | 1.3517 | 1.3528 | 1.312 | 1.3351 |
| 11/29/2017 | 1.3351 | 1.3362 | 1.3153 | 1.3307 |
| 11/30/2017 | 1.3241 | 1.3329 | 1.312 | 1.3142 |
| 12/03/2017 | 1.3164 | 1.3252 | 1.3153 | 1.3186 |
| 12/04/2017 | 1.323 | 1.3307 | 1.3175 | 1.3197 |
| 12/05/2017 | 1.3208 | 1.3263 | 1.3086 | 1.3131 |
| 12/06/2017 | 1.3186 | 1.3406 | 1.3131 | 1.323 |
| 12/07/2017 | 1.3241 | 1.3373 | 1.3142 | 1.3186 |
| 12/10/2017 | 1.3241 | 1.3406 | 1.323 | 1.334 |
| 12/11/2017 | 1.3373 | 1.4058 | 1.3329 | 1.3583 |
| 12/12/2017 | 1.3682 | 1.3859 | 1.3506 | 1.3528 |
| 12/13/2017 | 1.3649 | 1.3694 | 1.3429 | 1.3594 |
| 12/14/2017 | 1.3682 | 1.3793 | 1.3605 | 1.3793 |
| 12/17/2017 | 1.3903 | 1.4245 | 1.3716 | 1.3804 |
| 12/18/2017 | 1.3815 | 1.3848 | 1.3572 | 1.3694 |
| 12/19/2017 | 1.3583 | 1.3738 | 1.3506 | 1.3539 |
| 12/20/2017 | 1.3572 | 1.3616 | 1.334 | 1.3462 |
| 12/21/2017 | 1.3539 | 1.3539 | 1.3395 | 1.3429 |
| 12/24/2017 | 1.3429 | 1.3561 | 1.3406 | 1.3528 |
| 12/25/2017 | 1.3627 | 1.3738 | 1.3517 | 1.3649 |
| 12/26/2017 | 1.3682 | 1.3881 | 1.3682 | 1.3826 |
| 12/27/2017 | 1.4013 | 1.4013 | 1.3738 | 1.3848 |
| 12/28/2017 | 1.4113 | 1.4146 | 1.3782 | 1.3793 |