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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9378
CLOSE 0.9365
Low
LOW 0.674
High
HIGH 1.8499
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.7548 | 0.7548 | 0.7286 | 0.7297 |
| 01/02/2019 | 0.7297 | 0.7377 | 0.7047 | 0.7081 |
| 01/03/2019 | 0.7115 | 0.7115 | 0.6831 | 0.699 |
| 01/06/2019 | 0.7081 | 0.7081 | 0.6933 | 0.6967 |
| 01/07/2019 | 0.7024 | 0.7024 | 0.691 | 0.7001 |
| 01/08/2019 | 0.7058 | 0.7092 | 0.6922 | 0.6922 |
| 01/09/2019 | 0.6933 | 0.6967 | 0.6831 | 0.6933 |
| 01/10/2019 | 0.6945 | 0.6979 | 0.691 | 0.6922 |
| 01/13/2019 | 0.6933 | 0.6933 | 0.674 | 0.6899 |
| 01/14/2019 | 0.6899 | 0.6945 | 0.6876 | 0.6888 |
| 01/15/2019 | 0.6888 | 0.6956 | 0.6831 | 0.6945 |
| 01/16/2019 | 0.6956 | 0.7047 | 0.691 | 0.6967 |
| 01/17/2019 | 0.699 | 0.7058 | 0.691 | 0.6979 |
| 01/20/2019 | 0.699 | 0.7161 | 0.6979 | 0.7036 |
| 01/21/2019 | 0.7036 | 0.7115 | 0.7001 | 0.7047 |
| 01/22/2019 | 0.7047 | 0.7172 | 0.7001 | 0.7104 |
| 01/23/2019 | 0.7104 | 0.7218 | 0.7058 | 0.7184 |
| 01/24/2019 | 0.7218 | 0.7798 | 0.7195 | 0.7605 |
| 01/27/2019 | 0.7685 | 0.7719 | 0.7548 | 0.7571 |
| 01/28/2019 | 0.7594 | 0.765 | 0.7559 | 0.7605 |
| 01/29/2019 | 0.7628 | 0.7741 | 0.7582 | 0.7616 |
| 01/30/2019 | 0.7673 | 0.7719 | 0.7594 | 0.7639 |
| 01/31/2019 | 0.7594 | 0.7889 | 0.7571 | 0.7821 |
| 02/03/2019 | 0.7867 | 0.8083 | 0.7787 | 0.798 |
| 02/04/2019 | 0.8026 | 0.8038 | 0.7912 | 0.7924 |
| 02/05/2019 | 0.7969 | 0.8026 | 0.7901 | 0.7912 |
| 02/06/2019 | 0.7924 | 0.7947 | 0.7685 | 0.7798 |
| 02/07/2019 | 0.7764 | 0.7821 | 0.7719 | 0.7753 |
| 02/10/2019 | 0.7753 | 0.7969 | 0.7753 | 0.7947 |
| 02/11/2019 | 0.7947 | 0.8128 | 0.7867 | 0.8049 |
| 02/12/2019 | 0.8083 | 0.8106 | 0.7833 | 0.7833 |
| 02/13/2019 | 0.7798 | 0.7889 | 0.7685 | 0.7776 |
| 02/14/2019 | 0.7844 | 0.7844 | 0.7696 | 0.7707 |
| 02/17/2019 | 0.7719 | 0.7798 | 0.7673 | 0.7741 |
| 02/18/2019 | 0.7753 | 0.7821 | 0.765 | 0.7707 |
| 02/19/2019 | 0.7707 | 0.7821 | 0.7685 | 0.7821 |
| 02/20/2019 | 0.781 | 0.7889 | 0.7776 | 0.7889 |
| 02/21/2019 | 0.7844 | 0.8288 | 0.7844 | 0.8083 |
| 02/24/2019 | 0.8094 | 0.8197 | 0.8094 | 0.8151 |
| 02/25/2019 | 0.8208 | 0.8231 | 0.8038 | 0.8038 |
| 02/26/2019 | 0.8072 | 0.8106 | 0.7924 | 0.7947 |
| 02/27/2019 | 0.7889 | 0.8197 | 0.7889 | 0.8163 |
| 02/28/2019 | 0.8413 | 0.855 | 0.8311 | 0.8447 |
| 03/03/2019 | 0.8481 | 0.896 | 0.8481 | 0.88 |
| 03/04/2019 | 0.8789 | 0.8789 | 0.8527 | 0.8561 |
| 03/05/2019 | 0.855 | 0.8584 | 0.8413 | 0.8459 |
| 03/06/2019 | 0.8425 | 0.8527 | 0.8163 | 0.8163 |
| 03/07/2019 | 0.8151 | 0.8277 | 0.8038 | 0.8174 |
| 03/10/2019 | 0.8197 | 0.8333 | 0.8015 | 0.806 |
| 03/11/2019 | 0.8083 | 0.8254 | 0.8083 | 0.8174 |
| 03/12/2019 | 0.8231 | 0.8311 | 0.8072 | 0.8174 |
| 03/13/2019 | 0.8197 | 0.8493 | 0.8197 | 0.839 |
| 03/14/2019 | 0.8481 | 0.8481 | 0.839 | 0.8425 |
| 03/17/2019 | 0.847 | 0.855 | 0.8425 | 0.8425 |
| 03/18/2019 | 0.839 | 0.8504 | 0.8265 | 0.8265 |
| 03/19/2019 | 0.8299 | 0.8356 | 0.8128 | 0.8151 |
| 03/20/2019 | 0.8197 | 0.8254 | 0.8117 | 0.8117 |
| 03/21/2019 | 0.8128 | 0.8185 | 0.7764 | 0.7867 |
| 03/24/2019 | 0.7867 | 0.7878 | 0.7616 | 0.765 |
| 03/25/2019 | 0.7741 | 0.8038 | 0.7696 | 0.773 |
| 03/26/2019 | 0.7753 | 0.7958 | 0.7377 | 0.74 |
| 03/27/2019 | 0.7445 | 0.7719 | 0.7263 | 0.74 |
| 03/28/2019 | 0.7605 | 0.7628 | 0.7411 | 0.7548 |
| 03/31/2019 | 0.7468 | 0.7639 | 0.7468 | 0.7594 |
| 04/01/2019 | 0.7594 | 0.7707 | 0.7548 | 0.7548 |
| 04/02/2019 | 0.7571 | 0.765 | 0.7491 | 0.7582 |
| 04/03/2019 | 0.7639 | 0.7741 | 0.7571 | 0.7741 |
| 04/04/2019 | 0.7787 | 0.7947 | 0.7741 | 0.7947 |
| 04/07/2019 | 0.7947 | 0.8106 | 0.7798 | 0.7855 |
| 04/08/2019 | 0.7878 | 0.8106 | 0.7878 | 0.8003 |
| 04/09/2019 | 0.8003 | 0.8322 | 0.8003 | 0.8163 |
| 04/10/2019 | 0.8174 | 0.8766 | 0.8174 | 0.8311 |
| 04/11/2019 | 0.839 | 0.8413 | 0.8163 | 0.8277 |
| 04/14/2019 | 0.8265 | 0.8299 | 0.8151 | 0.822 |
| 04/15/2019 | 0.8231 | 0.8277 | 0.8185 | 0.8197 |
| 04/16/2019 | 0.8288 | 0.8356 | 0.8242 | 0.8277 |
| 04/17/2019 | 0.8311 | 0.8516 | 0.8242 | 0.8402 |
| 04/18/2019 | 0.8481 | 0.8538 | 0.8288 | 0.8311 |
| 04/21/2019 | 0.8368 | 0.8402 | 0.822 | 0.8265 |
| 04/23/2019 | 0.8311 | 0.8356 | 0.8163 | 0.8208 |
| 04/24/2019 | 0.822 | 0.8231 | 0.7935 | 0.7969 |
| 04/25/2019 | 0.8083 | 0.814 | 0.7912 | 0.8003 |
| 04/28/2019 | 0.8072 | 0.8072 | 0.7912 | 0.7947 |
| 04/29/2019 | 0.868 | 0.868 | 0.8013 | 0.8013 |
| 05/01/2019 | 0.788 | 0.8001 | 0.7637 | 0.7662 |
| 05/02/2019 | 0.7746 | 0.7759 | 0.7358 | 0.7637 |
| 05/05/2019 | 0.7625 | 0.7625 | 0.7407 | 0.7492 |
| 05/06/2019 | 0.7467 | 0.7698 | 0.7346 | 0.7589 |
| 05/07/2019 | 0.7831 | 0.7831 | 0.7613 | 0.7759 |
| 05/08/2019 | 0.7819 | 0.7819 | 0.754 | 0.7577 |
| 05/09/2019 | 0.7637 | 0.7698 | 0.7504 | 0.7637 |
| 05/12/2019 | 0.7637 | 0.7637 | 0.731 | 0.7334 |
| 05/13/2019 | 0.7395 | 0.7698 | 0.7358 | 0.7589 |
| 05/14/2019 | 0.7855 | 0.7855 | 0.7407 | 0.7467 |
| 05/15/2019 | 0.7516 | 0.7601 | 0.7419 | 0.7419 |
| 05/16/2019 | 0.748 | 0.7698 | 0.7419 | 0.7467 |
| 05/19/2019 | 0.7467 | 0.7516 | 0.7395 | 0.7467 |
| 05/20/2019 | 0.748 | 0.748 | 0.7261 | 0.7334 |
| 05/21/2019 | 0.7261 | 0.7346 | 0.7177 | 0.7177 |
| 05/22/2019 | 0.7286 | 0.7286 | 0.7031 | 0.7128 |
| 05/23/2019 | 0.7177 | 0.748 | 0.7104 | 0.7455 |
| 05/26/2019 | 0.7516 | 0.7516 | 0.7274 | 0.7334 |
| 05/27/2019 | 0.7383 | 0.7516 | 0.7358 | 0.7443 |
| 05/28/2019 | 0.7443 | 0.7492 | 0.7358 | 0.7383 |
| 05/29/2019 | 0.7395 | 0.7613 | 0.7395 | 0.7565 |
| 05/30/2019 | 0.7577 | 0.7819 | 0.754 | 0.7795 |
| 06/02/2019 | 0.7722 | 0.788 | 0.7722 | 0.7855 |
| 06/06/2019 | 0.7855 | 0.8001 | 0.7734 | 0.7977 |
| 06/09/2019 | 0.8001 | 0.8231 | 0.7795 | 0.8195 |
| 06/10/2019 | 0.8231 | 0.828 | 0.8013 | 0.8061 |
| 06/11/2019 | 0.8061 | 0.8231 | 0.7989 | 0.8183 |
| 06/12/2019 | 0.8195 | 0.8195 | 0.7844 | 0.7844 |
| 06/13/2019 | 0.7855 | 0.794 | 0.7771 | 0.788 |
| 06/16/2019 | 0.788 | 0.8025 | 0.7807 | 0.7953 |
| 06/17/2019 | 0.7989 | 0.8146 | 0.7965 | 0.8122 |
| 06/18/2019 | 0.8122 | 0.8243 | 0.8037 | 0.8159 |
| 06/19/2019 | 0.8159 | 0.834 | 0.8159 | 0.8292 |
| 06/20/2019 | 0.8292 | 0.8292 | 0.8013 | 0.8134 |
| 06/23/2019 | 0.8171 | 0.8401 | 0.8146 | 0.834 |
| 06/24/2019 | 0.8328 | 0.8449 | 0.8207 | 0.8365 |
| 06/25/2019 | 0.8377 | 0.8389 | 0.8195 | 0.8292 |
| 06/26/2019 | 0.8268 | 0.8328 | 0.8183 | 0.828 |
| 06/27/2019 | 0.828 | 0.8304 | 0.8159 | 0.8255 |
| 06/30/2019 | 0.8304 | 0.8728 | 0.8304 | 0.834 |
| 07/01/2019 | 0.8328 | 0.8704 | 0.8268 | 0.8328 |
| 07/02/2019 | 0.834 | 0.8377 | 0.8268 | 0.8328 |
| 07/03/2019 | 0.8328 | 0.8401 | 0.828 | 0.834 |
| 07/04/2019 | 0.834 | 0.851 | 0.8316 | 0.8389 |
| 07/07/2019 | 0.8316 | 0.834 | 0.8195 | 0.8292 |
| 07/08/2019 | 0.8268 | 0.8292 | 0.7977 | 0.8001 |
| 07/09/2019 | 0.8049 | 0.834 | 0.7904 | 0.8037 |
| 07/10/2019 | 0.8086 | 0.8304 | 0.8086 | 0.8243 |
| 07/11/2019 | 0.8316 | 0.8316 | 0.8001 | 0.8183 |
| 07/15/2019 | 0.8207 | 0.8207 | 0.8025 | 0.8061 |
| 07/16/2019 | 0.8098 | 0.8146 | 0.8025 | 0.8074 |
| 07/17/2019 | 0.8074 | 0.8171 | 0.8025 | 0.8098 |
| 07/18/2019 | 0.8098 | 0.828 | 0.8098 | 0.8171 |
| 07/21/2019 | 0.8243 | 0.8401 | 0.8195 | 0.828 |
| 07/22/2019 | 0.8316 | 0.834 | 0.8243 | 0.8255 |
| 07/23/2019 | 0.8255 | 0.8268 | 0.8086 | 0.8146 |
| 07/24/2019 | 0.8098 | 0.8207 | 0.8098 | 0.8183 |
| 07/25/2019 | 0.8195 | 0.8413 | 0.8171 | 0.8401 |
| 07/28/2019 | 0.8486 | 0.9007 | 0.8449 | 0.8983 |
| 07/29/2019 | 0.8971 | 0.9031 | 0.8789 | 0.8971 |
| 07/30/2019 | 0.8995 | 0.9213 | 0.8946 | 0.9165 |
| 07/31/2019 | 0.908 | 0.9698 | 0.908 | 0.9613 |
| 08/01/2019 | 0.9638 | 0.9807 | 0.9274 | 0.9662 |
| 08/04/2019 | 0.9771 | 0.9771 | 0.925 | 0.9334 |
| 08/05/2019 | 0.9456 | 0.9504 | 0.9092 | 0.9347 |
| 08/06/2019 | 0.948 | 0.9492 | 0.9104 | 0.9153 |
| 08/07/2019 | 0.8971 | 0.8971 | 0.8316 | 0.8425 |
| 08/08/2019 | 0.8486 | 0.8656 | 0.8183 | 0.8207 |
| 08/14/2019 | 0.8219 | 0.8268 | 0.7868 | 0.788 |
| 08/15/2019 | 0.7989 | 0.7989 | 0.7662 | 0.7759 |
| 08/18/2019 | 0.7855 | 0.8159 | 0.7722 | 0.7759 |
| 08/19/2019 | 0.7771 | 0.7965 | 0.7662 | 0.7953 |
| 08/20/2019 | 0.7953 | 0.8061 | 0.7734 | 0.7771 |
| 08/21/2019 | 0.7783 | 0.7855 | 0.7662 | 0.7698 |
| 08/22/2019 | 0.7759 | 0.7831 | 0.7686 | 0.7771 |
| 08/25/2019 | 0.7734 | 0.7855 | 0.7686 | 0.7783 |
| 08/26/2019 | 0.7819 | 0.8498 | 0.7759 | 0.8074 |
| 08/27/2019 | 0.8122 | 0.8365 | 0.8122 | 0.8365 |
| 08/28/2019 | 0.8401 | 0.8583 | 0.8243 | 0.8292 |
| 09/01/2019 | 0.8292 | 0.8389 | 0.828 | 0.8292 |
| 09/02/2019 | 0.8304 | 0.8498 | 0.8304 | 0.8474 |
| 09/03/2019 | 0.8534 | 0.8716 | 0.851 | 0.8656 |
| 09/04/2019 | 0.8716 | 0.8789 | 0.8595 | 0.8607 |
| 09/05/2019 | 0.8607 | 0.8704 | 0.851 | 0.8607 |
| 09/08/2019 | 0.8728 | 1.0292 | 0.8716 | 0.9686 |
| 09/09/2019 | 0.9747 | 1.0171 | 0.9674 | 0.9698 |
| 09/10/2019 | 0.9747 | 0.9929 | 0.9334 | 0.9516 |
| 09/11/2019 | 0.9565 | 0.9929 | 0.9334 | 0.9722 |
| 09/12/2019 | 0.9759 | 1.011 | 0.9698 | 0.9929 |
| 09/15/2019 | 0.9916 | 1.0523 | 0.9856 | 1.0207 |
| 09/16/2019 | 1.0183 | 1.045 | 1.0122 | 1.0292 |
| 09/17/2019 | 1.0377 | 1.091 | 1.028 | 1.0668 |
| 09/18/2019 | 1.0668 | 1.0777 | 0.9819 | 1.0171 |
| 09/19/2019 | 1.0147 | 1.0765 | 0.9831 | 1.0207 |
| 09/22/2019 | 1.0219 | 1.0741 | 1.0219 | 1.0741 |
| 09/23/2019 | 1.0789 | 1.0995 | 1.0632 | 1.0777 |
| 09/24/2019 | 1.0789 | 1.1116 | 1.0632 | 1.068 |
| 09/25/2019 | 1.068 | 1.0995 | 1.068 | 1.0826 |
| 09/26/2019 | 1.0826 | 1.0971 | 1.0826 | 1.0838 |
| 09/29/2019 | 1.0862 | 1.1032 | 1.085 | 1.1007 |
| 09/30/2019 | 1.1044 | 1.1286 | 1.1044 | 1.1153 |
| 10/01/2019 | 1.1165 | 1.1201 | 1.1044 | 1.1056 |
| 10/02/2019 | 1.1092 | 1.1347 | 1.108 | 1.1141 |
| 10/03/2019 | 1.1153 | 1.1226 | 1.0801 | 1.1153 |
| 10/06/2019 | 1.1153 | 1.1347 | 1.102 | 1.1068 |
| 10/07/2019 | 1.0971 | 1.1177 | 1.0656 | 1.0947 |
| 10/08/2019 | 1.0935 | 1.108 | 1.0062 | 1.0377 |
| 10/09/2019 | 1.0365 | 1.0547 | 1.0062 | 1.0413 |
| 10/10/2019 | 1.0523 | 1.0632 | 1.0377 | 1.0474 |
| 10/13/2019 | 1.0426 | 1.0426 | 0.9601 | 0.9735 |
| 10/14/2019 | 0.9904 | 1.005 | 0.9795 | 0.9892 |
| 10/15/2019 | 0.9856 | 0.9856 | 0.9541 | 0.9577 |
| 10/16/2019 | 0.9613 | 0.9831 | 0.9492 | 0.9735 |
| 10/17/2019 | 1.0207 | 1.0256 | 0.9965 | 1.0244 |
| 10/20/2019 | 1.0256 | 1.045 | 1.0098 | 1.0292 |
| 10/21/2019 | 1.0365 | 1.0583 | 1.0207 | 1.0474 |
| 10/22/2019 | 1.0535 | 1.0656 | 1.0498 | 1.0619 |
| 10/23/2019 | 1.0656 | 1.0886 | 1.0607 | 1.0656 |
| 10/24/2019 | 1.0668 | 1.091 | 1.0583 | 1.0813 |
| 10/27/2019 | 1.085 | 1.085 | 1.0062 | 1.0474 |
| 10/29/2019 | 1.0426 | 1.0571 | 1.0001 | 1.0571 |
| 10/30/2019 | 1.0632 | 1.0886 | 1.0571 | 1.0838 |
| 10/31/2019 | 1.0898 | 1.091 | 1.0535 | 1.0607 |
| 11/03/2019 | 1.068 | 1.0971 | 1.068 | 1.0874 |
| 11/04/2019 | 1.0874 | 1.0922 | 1.0777 | 1.0826 |
| 11/05/2019 | 1.085 | 1.0898 | 1.0486 | 1.0777 |
| 11/06/2019 | 1.0789 | 1.102 | 1.0777 | 1.0862 |
| 11/07/2019 | 1.0922 | 1.1129 | 1.091 | 1.0959 |
| 11/10/2019 | 1.091 | 1.1044 | 1.0898 | 1.0959 |
| 11/11/2019 | 1.102 | 1.1044 | 1.0886 | 1.0922 |
| 11/12/2019 | 1.0922 | 1.0971 | 1.068 | 1.0862 |
| 11/13/2019 | 1.0886 | 1.0995 | 1.0838 | 1.0947 |
| 11/14/2019 | 1.1032 | 1.1226 | 1.0995 | 1.1007 |
| 11/17/2019 | 1.1068 | 1.1383 | 1.1032 | 1.131 |
| 11/18/2019 | 1.1456 | 1.1771 | 1.1274 | 1.1286 |
| 11/19/2019 | 1.1298 | 1.1723 | 1.1298 | 1.1638 |
| 11/20/2019 | 1.1698 | 1.2692 | 1.1662 | 1.2317 |
| 11/21/2019 | 1.2668 | 1.3638 | 1.2644 | 1.3359 |
| 11/24/2019 | 1.4099 | 1.4183 | 1.2838 | 1.3068 |
| 11/25/2019 | 1.3068 | 1.3905 | 1.2426 | 1.3577 |
| 11/26/2019 | 1.3638 | 1.3844 | 1.3214 | 1.3323 |
| 11/27/2019 | 1.3335 | 1.4523 | 1.3262 | 1.4426 |
| 11/28/2019 | 1.4911 | 1.4971 | 1.4329 | 1.4765 |
| 12/01/2019 | 1.4959 | 1.5456 | 1.4959 | 1.5335 |
| 12/02/2019 | 1.5396 | 1.7699 | 1.502 | 1.6923 |
| 12/03/2019 | 1.7154 | 1.8499 | 1.7105 | 1.7481 |
| 12/04/2019 | 1.759 | 1.7857 | 1.6632 | 1.685 |
| 12/05/2019 | 1.6887 | 1.6984 | 1.5759 | 1.582 |
| 12/08/2019 | 1.6305 | 1.7578 | 1.5335 | 1.6717 |
| 12/09/2019 | 1.6935 | 1.6972 | 1.6123 | 1.6196 |
| 12/10/2019 | 1.6244 | 1.6911 | 1.6123 | 1.6451 |
| 12/11/2019 | 1.6838 | 1.6972 | 1.639 | 1.6778 |
| 12/12/2019 | 1.685 | 1.7493 | 1.6354 | 1.6475 |
| 12/15/2019 | 1.6463 | 1.6463 | 1.6002 | 1.6014 |
| 12/16/2019 | 1.6063 | 1.6548 | 1.5456 | 1.5784 |
| 12/17/2019 | 1.5747 | 1.6063 | 1.5323 | 1.5723 |
| 12/18/2019 | 1.5796 | 1.5929 | 1.5456 | 1.5493 |
| 12/19/2019 | 1.5566 | 1.5747 | 1.5347 | 1.5384 |
| 12/22/2019 | 1.5323 | 1.5602 | 1.5166 | 1.5166 |
| 12/23/2019 | 1.5178 | 1.622 | 1.5178 | 1.6014 |
| 12/24/2019 | 1.6123 | 1.6135 | 1.5699 | 1.5856 |
| 12/25/2019 | 1.5869 | 1.616 | 1.5529 | 1.5675 |
| 12/26/2019 | 1.5759 | 1.5869 | 1.5432 | 1.5456 |
| 12/29/2019 | 1.5675 | 1.6002 | 1.5553 | 1.559 |
| 12/30/2019 | 1.5602 | 1.5735 | 1.525 | 1.5359 |