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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0986
CLOSE 1.0943
Low
LOW 0.7241
High
HIGH 1.5613
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.3815 | 1.4058 | 1.3815 | 1.3991 |
| 01/02/2018 | 1.408 | 1.5084 | 1.3958 | 1.4676 |
| 01/03/2018 | 1.4686 | 1.4786 | 1.4444 | 1.4664 |
| 01/04/2018 | 1.4664 | 1.5448 | 1.4664 | 1.5393 |
| 01/07/2018 | 1.5503 | 1.5558 | 1.5029 | 1.5029 |
| 01/08/2018 | 1.5007 | 1.5569 | 1.483 | 1.5371 |
| 01/09/2018 | 1.5393 | 1.5613 | 1.4984 | 1.5007 |
| 01/10/2018 | 1.5029 | 1.5062 | 1.4808 | 1.5029 |
| 01/11/2018 | 1.5073 | 1.5613 | 1.5051 | 1.5404 |
| 01/14/2018 | 1.5315 | 1.5558 | 1.4984 | 1.5007 |
| 01/15/2018 | 1.5007 | 1.5348 | 1.4786 | 1.5194 |
| 01/16/2018 | 1.5238 | 1.5326 | 1.4962 | 1.504 |
| 01/17/2018 | 1.5117 | 1.5183 | 1.504 | 1.5051 |
| 01/18/2018 | 1.5062 | 1.5062 | 1.4631 | 1.4709 |
| 01/21/2018 | 1.4676 | 1.4896 | 1.4631 | 1.4841 |
| 01/22/2018 | 1.4896 | 1.5084 | 1.4896 | 1.5051 |
| 01/23/2018 | 1.5051 | 1.5161 | 1.4929 | 1.5094 |
| 01/24/2018 | 1.5117 | 1.5227 | 1.4753 | 1.5128 |
| 01/25/2018 | 1.5106 | 1.5348 | 1.4742 | 1.4907 |
| 01/28/2018 | 1.483 | 1.4995 | 1.4311 | 1.4477 |
| 01/29/2018 | 1.4488 | 1.4642 | 1.4344 | 1.4388 |
| 01/30/2018 | 1.44 | 1.4565 | 1.4234 | 1.4289 |
| 01/31/2018 | 1.4344 | 1.4499 | 1.4234 | 1.4256 |
| 02/01/2018 | 1.4289 | 1.4311 | 1.3936 | 1.4002 |
| 02/04/2018 | 1.4002 | 1.4091 | 1.3782 | 1.3903 |
| 02/05/2018 | 1.3682 | 1.3716 | 1.3318 | 1.3484 |
| 02/06/2018 | 1.3572 | 1.3903 | 1.3462 | 1.3473 |
| 02/07/2018 | 1.3506 | 1.3517 | 1.3318 | 1.3318 |
| 02/08/2018 | 1.3285 | 1.3384 | 1.3153 | 1.3351 |
| 02/11/2018 | 1.3484 | 1.3705 | 1.3395 | 1.3484 |
| 02/12/2018 | 1.3517 | 1.3694 | 1.3373 | 1.3384 |
| 02/13/2018 | 1.3384 | 1.3539 | 1.334 | 1.3406 |
| 02/14/2018 | 1.3462 | 1.3561 | 1.3406 | 1.3451 |
| 02/15/2018 | 1.3462 | 1.3649 | 1.3406 | 1.3506 |
| 02/18/2018 | 1.3539 | 1.3881 | 1.3539 | 1.3881 |
| 02/19/2018 | 1.3925 | 1.4113 | 1.3594 | 1.3716 |
| 02/20/2018 | 1.3716 | 1.3969 | 1.3716 | 1.3903 |
| 02/21/2018 | 1.3936 | 1.3958 | 1.3726 | 1.3748 |
| 02/22/2018 | 1.3793 | 1.3958 | 1.3782 | 1.3837 |
| 02/25/2018 | 1.3892 | 1.4047 | 1.3892 | 1.3936 |
| 02/26/2018 | 1.3958 | 1.4047 | 1.3892 | 1.3947 |
| 02/27/2018 | 1.3936 | 1.4036 | 1.3914 | 1.3914 |
| 02/28/2018 | 1.4069 | 1.4311 | 1.4013 | 1.4102 |
| 03/01/2018 | 1.4223 | 1.4289 | 1.4036 | 1.4124 |
| 03/04/2018 | 1.4124 | 1.4179 | 1.3903 | 1.398 |
| 03/05/2018 | 1.3969 | 1.3969 | 1.366 | 1.3694 |
| 03/06/2018 | 1.3738 | 1.3859 | 1.3705 | 1.3738 |
| 03/07/2018 | 1.376 | 1.3837 | 1.366 | 1.3738 |
| 03/08/2018 | 1.3705 | 1.3738 | 1.3506 | 1.3561 |
| 03/11/2018 | 1.3572 | 1.3649 | 1.3506 | 1.3528 |
| 03/12/2018 | 1.3539 | 1.366 | 1.3506 | 1.3594 |
| 03/13/2018 | 1.3605 | 1.376 | 1.3495 | 1.3583 |
| 03/14/2018 | 1.3583 | 1.4024 | 1.3539 | 1.3605 |
| 03/15/2018 | 1.3605 | 1.3671 | 1.3462 | 1.3583 |
| 03/18/2018 | 1.3594 | 1.3716 | 1.3429 | 1.3429 |
| 03/19/2018 | 1.344 | 1.3572 | 1.3406 | 1.3462 |
| 03/20/2018 | 1.3517 | 1.3517 | 1.3395 | 1.3462 |
| 03/21/2018 | 1.3462 | 1.3484 | 1.3362 | 1.344 |
| 03/22/2018 | 1.334 | 1.3583 | 1.3307 | 1.3528 |
| 03/25/2018 | 1.3572 | 1.3638 | 1.3462 | 1.3539 |
| 03/26/2018 | 1.3572 | 1.3627 | 1.3241 | 1.3429 |
| 03/27/2018 | 1.3429 | 1.3451 | 1.323 | 1.3307 |
| 03/28/2018 | 1.3307 | 1.334 | 1.323 | 1.334 |
| 03/29/2018 | 1.3362 | 1.3373 | 1.3296 | 1.3351 |
| 04/01/2018 | 1.3362 | 1.3362 | 1.3241 | 1.3296 |
| 04/02/2018 | 1.3296 | 1.3307 | 1.3208 | 1.3252 |
| 04/03/2018 | 1.3252 | 1.334 | 1.3164 | 1.3274 |
| 04/04/2018 | 1.3274 | 1.3859 | 1.3263 | 1.3815 |
| 04/05/2018 | 1.3793 | 1.398 | 1.3583 | 1.3969 |
| 04/08/2018 | 1.3991 | 1.3991 | 1.3627 | 1.3848 |
| 04/09/2018 | 1.3848 | 1.3848 | 1.3164 | 1.355 |
| 04/10/2018 | 1.3528 | 1.3638 | 1.2447 | 1.3241 |
| 04/11/2018 | 1.3274 | 1.344 | 1.3142 | 1.3274 |
| 04/12/2018 | 1.3451 | 1.3451 | 1.3197 | 1.3241 |
| 04/15/2018 | 1.3241 | 1.344 | 1.3175 | 1.3307 |
| 04/16/2018 | 1.3429 | 1.3451 | 1.302 | 1.3197 |
| 04/17/2018 | 1.3241 | 1.3417 | 1.2965 | 1.3395 |
| 04/18/2018 | 1.3406 | 1.3627 | 1.3351 | 1.3627 |
| 04/19/2018 | 1.3661 | 1.3764 | 1.3457 | 1.3593 |
| 04/23/2018 | 1.3593 | 1.3593 | 1.3365 | 1.3548 |
| 04/24/2018 | 1.3661 | 1.3844 | 1.3548 | 1.3661 |
| 04/25/2018 | 1.3775 | 1.3775 | 1.3445 | 1.3525 |
| 04/26/2018 | 1.3661 | 1.4117 | 1.3411 | 1.4117 |
| 04/29/2018 | 1.4037 | 1.4048 | 1.349 | 1.3753 |
| 05/01/2018 | 1.3707 | 1.3707 | 1.3047 | 1.3115 |
| 05/02/2018 | 1.3172 | 1.3172 | 1.2512 | 1.258 |
| 05/03/2018 | 1.258 | 1.2614 | 1.2216 | 1.2569 |
| 05/06/2018 | 1.2569 | 1.2569 | 1.2272 | 1.25 |
| 05/07/2018 | 1.25 | 1.25 | 1.1976 | 1.1976 |
| 05/08/2018 | 1.1931 | 1.2466 | 1.0758 | 1.2113 |
| 05/09/2018 | 1.2159 | 1.2284 | 1.1794 | 1.2056 |
| 05/10/2018 | 1.209 | 1.2136 | 1.1806 | 1.1942 |
| 05/13/2018 | 1.1942 | 1.2216 | 1.1851 | 1.2147 |
| 05/14/2018 | 1.2147 | 1.2147 | 1.1828 | 1.184 |
| 05/15/2018 | 1.1817 | 1.1817 | 1.1669 | 1.1692 |
| 05/16/2018 | 1.1726 | 1.1908 | 1.1623 | 1.1623 |
| 05/17/2018 | 1.1669 | 1.1726 | 1.1498 | 1.1555 |
| 05/20/2018 | 1.1555 | 1.1555 | 1.1362 | 1.1362 |
| 05/21/2018 | 1.1407 | 1.1407 | 1.1282 | 1.135 |
| 05/22/2018 | 1.1328 | 1.1373 | 1.1157 | 1.1271 |
| 05/23/2018 | 1.1305 | 1.1328 | 1.0929 | 1.1066 |
| 05/24/2018 | 1.1145 | 1.1145 | 1.0906 | 1.0975 |
| 05/27/2018 | 1.0986 | 1.1237 | 1.0929 | 1.1191 |
| 05/28/2018 | 1.1191 | 1.1191 | 1.1066 | 1.1089 |
| 05/29/2018 | 1.1066 | 1.1191 | 1.0986 | 1.0998 |
| 05/30/2018 | 1.1009 | 1.11 | 1.0895 | 1.0952 |
| 05/31/2018 | 1.0929 | 1.0929 | 1.069 | 1.077 |
| 06/03/2018 | 1.0758 | 1.085 | 1.0713 | 1.0747 |
| 06/04/2018 | 1.0747 | 1.0815 | 1.0553 | 1.0565 |
| 06/05/2018 | 1.061 | 1.0633 | 1.0223 | 1.036 |
| 06/06/2018 | 1.036 | 1.0496 | 1.0348 | 1.044 |
| 06/07/2018 | 1.0462 | 1.0462 | 1.0223 | 1.0223 |
| 06/10/2018 | 1.0223 | 1.0383 | 0.9984 | 1.036 |
| 06/11/2018 | 1.028 | 1.036 | 1.0235 | 1.0246 |
| 06/12/2018 | 1.0246 | 1.0405 | 1.0223 | 1.0223 |
| 06/13/2018 | 1.0348 | 1.0348 | 1.0246 | 1.0337 |
| 06/17/2018 | 1.0337 | 1.0587 | 1.0189 | 1.0519 |
| 06/18/2018 | 1.0519 | 1.0713 | 1.044 | 1.0622 |
| 06/19/2018 | 1.0645 | 1.0656 | 1.0565 | 1.0622 |
| 06/20/2018 | 1.0633 | 1.0861 | 1.0576 | 1.0815 |
| 06/21/2018 | 1.0815 | 1.102 | 1.0815 | 1.0861 |
| 06/24/2018 | 1.1248 | 1.1248 | 1.0792 | 1.0792 |
| 06/25/2018 | 1.0906 | 1.1043 | 1.0815 | 1.085 |
| 06/26/2018 | 1.0872 | 1.1089 | 1.085 | 1.1043 |
| 06/27/2018 | 1.1089 | 1.1214 | 1.1054 | 1.1157 |
| 06/28/2018 | 1.1214 | 1.1464 | 1.1179 | 1.1282 |
| 07/01/2018 | 1.1282 | 1.2398 | 1.1282 | 1.1384 |
| 07/02/2018 | 1.1362 | 1.1567 | 1.1202 | 1.1225 |
| 07/03/2018 | 1.1271 | 1.1316 | 1.1123 | 1.1214 |
| 07/04/2018 | 1.1225 | 1.151 | 1.1214 | 1.1464 |
| 07/05/2018 | 1.1464 | 1.1464 | 1.1282 | 1.1362 |
| 07/08/2018 | 1.1384 | 1.1464 | 1.1282 | 1.1339 |
| 07/09/2018 | 1.1271 | 1.1271 | 1.085 | 1.0929 |
| 07/10/2018 | 1.0929 | 1.0929 | 1.0371 | 1.0371 |
| 07/11/2018 | 1.0428 | 1.0679 | 1.0189 | 1.0428 |
| 07/12/2018 | 1.0417 | 1.0428 | 0.9961 | 1.0314 |
| 07/15/2018 | 1.0383 | 1.0417 | 1.0246 | 1.0246 |
| 07/16/2018 | 1.0303 | 1.0383 | 1.0155 | 1.0246 |
| 07/17/2018 | 1.028 | 1.028 | 1.0052 | 1.0212 |
| 07/18/2018 | 1.0212 | 1.0314 | 1.0144 | 1.0166 |
| 07/19/2018 | 1.0235 | 1.0337 | 1.0189 | 1.0223 |
| 07/22/2018 | 1.0326 | 1.044 | 1.0246 | 1.0405 |
| 07/23/2018 | 1.0417 | 1.0462 | 1.0144 | 1.0235 |
| 07/24/2018 | 1.0246 | 1.0405 | 1.0223 | 1.0337 |
| 07/25/2018 | 1.0337 | 1.0474 | 1.028 | 1.0292 |
| 07/26/2018 | 1.0348 | 1.0428 | 1.0258 | 1.0303 |
| 07/29/2018 | 1.0303 | 1.0394 | 1.0269 | 1.028 |
| 07/30/2018 | 1.0292 | 1.0383 | 1.0269 | 1.0303 |
| 07/31/2018 | 1.0303 | 1.0451 | 1.028 | 1.0417 |
| 08/01/2018 | 1.028 | 1.028 | 1.0144 | 1.0166 |
| 08/02/2018 | 1.0212 | 1.0348 | 1.0178 | 1.0337 |
| 08/05/2018 | 1.0337 | 1.0348 | 1.0132 | 1.0246 |
| 08/06/2018 | 1.0246 | 1.036 | 1.0201 | 1.0246 |
| 08/07/2018 | 1.0292 | 1.0519 | 1.0212 | 1.0485 |
| 08/08/2018 | 1.0314 | 1.0314 | 1.0098 | 1.0109 |
| 08/09/2018 | 1.0007 | 1.003 | 0.9392 | 0.9802 |
| 08/12/2018 | 0.9563 | 0.9791 | 0.9278 | 0.929 |
| 08/13/2018 | 0.9301 | 0.9506 | 0.9301 | 0.9415 |
| 08/14/2018 | 0.9426 | 0.9483 | 0.913 | 0.9153 |
| 08/15/2018 | 0.9244 | 0.9278 | 0.9039 | 0.9062 |
| 08/16/2018 | 0.9051 | 0.9096 | 0.8891 | 0.8948 |
| 08/19/2018 | 0.8948 | 0.8971 | 0.8903 | 0.8971 |
| 08/26/2018 | 0.8971 | 0.9051 | 0.8948 | 0.8994 |
| 08/27/2018 | 0.9039 | 0.9256 | 0.9016 | 0.9244 |
| 08/28/2018 | 0.9244 | 0.9301 | 0.9142 | 0.9244 |
| 08/30/2018 | 0.9221 | 0.9221 | 0.9142 | 0.9176 |
| 09/02/2018 | 0.9221 | 0.9563 | 0.9165 | 0.9381 |
| 09/03/2018 | 0.937 | 0.962 | 0.937 | 0.954 |
| 09/04/2018 | 0.962 | 0.9677 | 0.9449 | 0.9483 |
| 09/05/2018 | 0.9483 | 0.9563 | 0.8766 | 0.9483 |
| 09/06/2018 | 0.9552 | 0.9631 | 0.9472 | 0.9563 |
| 09/09/2018 | 0.9586 | 0.9722 | 0.9449 | 0.9449 |
| 09/10/2018 | 0.9449 | 0.9563 | 0.9187 | 0.9267 |
| 09/11/2018 | 0.9267 | 0.9312 | 0.9096 | 0.9165 |
| 09/12/2018 | 0.9278 | 0.9301 | 0.9108 | 0.9301 |
| 09/13/2018 | 0.9335 | 0.9449 | 0.9301 | 0.9381 |
| 09/16/2018 | 0.9381 | 0.9563 | 0.9335 | 0.9449 |
| 09/17/2018 | 0.9449 | 0.9506 | 0.9256 | 0.9358 |
| 09/18/2018 | 0.9392 | 0.9461 | 0.9267 | 0.9324 |
| 09/19/2018 | 0.9358 | 0.9381 | 0.9187 | 0.9244 |
| 09/20/2018 | 0.9256 | 0.9392 | 0.9244 | 0.9312 |
| 09/23/2018 | 0.9335 | 0.9415 | 0.929 | 0.9347 |
| 09/24/2018 | 0.9358 | 0.9404 | 0.9244 | 0.9267 |
| 09/25/2018 | 0.937 | 0.937 | 0.921 | 0.9233 |
| 09/26/2018 | 0.9244 | 0.9335 | 0.9233 | 0.9267 |
| 09/27/2018 | 0.9267 | 0.9324 | 0.9256 | 0.9256 |
| 09/30/2018 | 0.9256 | 0.9301 | 0.9233 | 0.9256 |
| 10/01/2018 | 0.9256 | 0.9301 | 0.9233 | 0.9267 |
| 10/02/2018 | 0.9278 | 0.929 | 0.9108 | 0.9108 |
| 10/03/2018 | 0.9108 | 1.0018 | 0.8789 | 0.8789 |
| 10/04/2018 | 0.8789 | 0.9108 | 0.8299 | 0.8413 |
| 10/07/2018 | 0.8402 | 0.8413 | 0.8026 | 0.8094 |
| 10/08/2018 | 0.8106 | 0.8242 | 0.8038 | 0.8106 |
| 10/09/2018 | 0.8117 | 0.814 | 0.7707 | 0.7764 |
| 10/10/2018 | 0.7719 | 0.7719 | 0.7537 | 0.7582 |
| 10/11/2018 | 0.7616 | 0.7912 | 0.7445 | 0.7673 |
| 10/14/2018 | 0.773 | 0.7878 | 0.7673 | 0.7776 |
| 10/15/2018 | 0.7798 | 0.7833 | 0.7753 | 0.7764 |
| 10/16/2018 | 0.7776 | 0.8208 | 0.7776 | 0.8128 |
| 10/17/2018 | 0.8197 | 0.8288 | 0.7764 | 0.7764 |
| 10/18/2018 | 0.7798 | 0.7901 | 0.7764 | 0.7787 |
| 10/21/2018 | 0.7776 | 0.7912 | 0.7753 | 0.7855 |
| 10/22/2018 | 0.7798 | 0.7798 | 0.7537 | 0.7628 |
| 10/23/2018 | 0.7616 | 0.7719 | 0.7582 | 0.7628 |
| 10/24/2018 | 0.7525 | 0.7719 | 0.7525 | 0.7696 |
| 10/25/2018 | 0.7696 | 0.7741 | 0.7411 | 0.7525 |
| 10/29/2018 | 0.7525 | 0.765 | 0.7377 | 0.7525 |
| 10/30/2018 | 0.7241 | 0.7628 | 0.7241 | 0.7297 |
| 10/31/2018 | 0.7343 | 0.74 | 0.7286 | 0.7377 |
| 11/01/2018 | 0.7445 | 0.7594 | 0.74 | 0.7559 |
| 11/04/2018 | 0.7571 | 0.7673 | 0.7468 | 0.7628 |
| 11/05/2018 | 0.7719 | 0.7719 | 0.7616 | 0.7639 |
| 11/06/2018 | 0.7639 | 0.7833 | 0.7639 | 0.781 |
| 11/07/2018 | 0.7844 | 0.7912 | 0.7787 | 0.7798 |
| 11/08/2018 | 0.7901 | 0.7958 | 0.7753 | 0.7901 |
| 11/11/2018 | 0.7901 | 0.7901 | 0.7639 | 0.7639 |
| 11/12/2018 | 0.7707 | 0.7844 | 0.7548 | 0.7582 |
| 11/13/2018 | 0.7628 | 0.7741 | 0.7582 | 0.7605 |
| 11/14/2018 | 0.7685 | 0.7707 | 0.7594 | 0.7673 |
| 11/15/2018 | 0.7673 | 0.7787 | 0.7628 | 0.7753 |
| 11/18/2018 | 0.7764 | 0.7867 | 0.7696 | 0.7707 |
| 11/19/2018 | 0.7707 | 0.7764 | 0.7582 | 0.7605 |
| 11/20/2018 | 0.7594 | 0.7707 | 0.7594 | 0.7628 |
| 11/21/2018 | 0.7673 | 0.7855 | 0.7582 | 0.7719 |
| 11/22/2018 | 0.7741 | 0.7844 | 0.7673 | 0.7685 |
| 11/25/2018 | 0.7719 | 0.7855 | 0.7719 | 0.7855 |
| 11/26/2018 | 0.7855 | 0.7958 | 0.781 | 0.7947 |
| 11/27/2018 | 0.7947 | 0.8106 | 0.7947 | 0.8015 |
| 11/28/2018 | 0.8038 | 0.8174 | 0.7969 | 0.8072 |
| 11/29/2018 | 0.8185 | 0.8618 | 0.8049 | 0.839 |
| 12/02/2018 | 0.8413 | 0.8914 | 0.8413 | 0.8516 |
| 12/03/2018 | 0.8516 | 0.8607 | 0.8026 | 0.8038 |
| 12/04/2018 | 0.8003 | 0.8197 | 0.8003 | 0.8106 |
| 12/05/2018 | 0.8106 | 0.8163 | 0.8003 | 0.8083 |
| 12/06/2018 | 0.8094 | 0.8163 | 0.8026 | 0.814 |
| 12/09/2018 | 0.814 | 0.814 | 0.7947 | 0.798 |
| 12/10/2018 | 0.798 | 0.8015 | 0.7924 | 0.7924 |
| 12/11/2018 | 0.798 | 0.798 | 0.7662 | 0.7662 |
| 12/12/2018 | 0.7719 | 0.7741 | 0.7628 | 0.765 |
| 12/13/2018 | 0.7639 | 0.7833 | 0.7514 | 0.7582 |
| 12/16/2018 | 0.7696 | 0.8242 | 0.7605 | 0.7958 |
| 12/17/2018 | 0.7912 | 0.7912 | 0.7685 | 0.7707 |
| 12/18/2018 | 0.7776 | 0.7776 | 0.7639 | 0.773 |
| 12/19/2018 | 0.7719 | 0.7741 | 0.7594 | 0.7639 |
| 12/20/2018 | 0.7741 | 0.7741 | 0.7616 | 0.7685 |
| 12/23/2018 | 0.7696 | 0.7878 | 0.7639 | 0.7662 |
| 12/24/2018 | 0.7628 | 0.7719 | 0.7571 | 0.7696 |
| 12/25/2018 | 0.773 | 0.773 | 0.7616 | 0.7616 |
| 12/26/2018 | 0.7707 | 0.7707 | 0.7616 | 0.7639 |
| 12/27/2018 | 0.765 | 0.765 | 0.7514 | 0.7537 |
| 12/30/2018 | 0.7571 | 0.7673 | 0.7491 | 0.7537 |