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 SÜT MAMÜLLERİ SANAYİİ A.Ş. logo
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
Bid12.19
Ask12.2

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%
Overview
Technicals
Financial Statements
Comments
Archive

PNSUT: PINAR SÜT MAMÜLLERİ SANAYİİ A.Ş. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.105
CLOSE 2.0987

Low

LOW 0.9153

High

HIGH 3.0476
DATEOPENHIGHLOWCLOSE
01/01/20201.54081.59171.54081.5832
01/02/20201.56991.57591.45961.4984
01/05/20201.47771.48141.42441.4256
01/06/20201.43771.48021.43771.4596
01/07/20201.38441.44751.36991.4244
01/08/20201.4791.51411.46561.5129
01/09/20201.51661.59291.50321.5396
01/12/20201.5591.64141.5591.6075
01/13/20201.62081.69231.57841.6717
01/14/20201.6791.76751.65961.6887
01/15/20201.69721.71541.61111.6305
01/16/20201.63171.66081.59171.6026
01/19/20201.60631.66441.60631.6317
01/20/20201.62691.68261.59661.679
01/21/20201.68631.6961.64751.6499
01/22/20201.64871.72141.63411.7129
01/23/20201.72751.76511.68381.7214
01/26/20201.70322.06091.68631.9602
01/27/20201.99422.03181.83181.8342
01/28/20201.89111.89961.7361.7554
01/29/20201.75051.75051.66691.6814
01/30/20201.69721.7991.6851.7008
02/02/20201.70811.72141.68261.6972
02/03/20201.71051.7761.71051.7517
02/04/20201.75411.7931.7421.7457
02/05/20201.76871.78811.73961.7444
02/06/20201.74571.76261.71051.7105
02/09/20201.71171.74691.59661.6584
02/10/20201.66931.72021.63051.7117
02/11/20201.72141.73111.67411.7081
02/12/20201.72261.79541.70811.7614
02/13/20201.79541.79541.73841.7396
02/16/20201.74571.78571.70931.7105
02/17/20201.71171.71781.66321.6741
02/18/20201.72141.72141.62081.6366
02/19/20201.63781.64751.49591.5275
02/20/20201.49351.57591.46691.5735
02/23/20201.51661.59781.50561.5808
02/24/20201.58811.61721.55661.5735
02/25/20201.56381.59661.54561.5796
02/26/20201.56381.58691.51051.5129
02/27/20201.21111.51051.21111.4462
03/01/20201.46931.51291.44871.4814
03/02/20201.51531.55171.50081.5372
03/03/20201.53961.54321.48991.4935
03/04/20201.51531.5251.47051.4765
03/05/20201.49711.49841.44021.4475
03/08/20201.37231.50931.22921.3371
03/09/20201.3821.39051.23651.2365
03/10/20201.23531.39891.21231.3286
03/11/20201.3251.50081.11531.188
03/12/20201.1881.24741.13591.2014
03/15/20201.12741.16381.08131.0813
03/16/20201.08011.08010.97350.9868
03/17/20200.9711.00620.92980.9334
03/18/20200.92620.97590.91530.9686
03/19/20201.03041.03040.98191.0147
03/22/20200.99291.11530.97711.1153
03/23/20201.16381.22681.13351.2268
03/24/20201.27891.34931.24011.3493
03/25/20201.34931.47051.29351.4268
03/26/20201.43291.5021.34321.348
03/29/20201.31531.46441.31531.4596
03/30/20201.50081.54931.47771.5032
03/31/20201.45231.49471.41711.4183
04/01/20201.41831.43531.34681.3905
04/02/20201.39411.4281.35531.388
04/05/20201.39891.45961.39891.4462
04/06/20201.47171.50931.43171.4377
04/07/20201.44261.44991.40021.4196
04/08/20201.44381.44991.41351.4293
04/09/20201.44381.44381.42081.422
04/12/20201.42081.52991.41591.502
04/13/20201.55781.65111.54321.6511
04/14/20201.6961.8161.56511.8123
04/15/20201.81721.97481.74571.9093
04/16/20201.93961.95541.75051.7723
04/19/20201.77481.92751.77481.8633
04/20/20201.84261.98451.7991.9021
04/21/20201.92631.9931.89111.9251
04/23/20201.92991.95781.88021.8972
04/26/20201.92752.01961.91051.9566
04/27/20201.97842.15181.91542.1518
04/28/20202.36632.36632.32762.3663
04/29/20202.58212.58212.132.13
05/03/20201.91781.91781.91781.9178
05/04/20201.82452.00511.82451.896
05/05/20201.90081.93361.78451.8123
05/06/20201.81111.9931.76261.993
05/07/20202.08632.17241.94081.9493
05/10/20201.94811.97841.8731.8887
05/11/20201.88871.98691.83051.9445
05/12/20201.95171.96991.92631.9396
05/13/20201.93721.9421.85961.8839
05/14/20201.92272.07181.91172.0718
05/17/20202.07062.23911.9932.1093
05/19/20202.12392.18812.09242.113
05/20/20202.13842.18572.0732.1093
05/21/20202.32032.32032.25842.3203
05/26/20202.45852.55062.44152.5506
05/27/20202.72762.77612.34092.41
05/28/20202.412.43422.31792.3215
05/31/20202.41122.42462.29122.2912
06/01/20202.30942.3132.19422.2112
06/02/20202.21852.40512.17362.3166
06/03/20202.33122.372.24272.2633
06/04/20202.26822.33482.26332.2742
06/07/20202.28752.31792.24272.2609
06/08/20202.27062.29122.22572.2294
06/09/20202.24032.26692.21852.2233
06/10/20202.21972.25842.212.2112
06/11/20202.19782.2332.172.1906
06/14/20202.17242.3362.17242.2912
06/15/20202.31182.32392.27662.2973
06/16/20202.29852.38582.28632.3263
06/17/20202.33852.34332.26692.2669
06/18/20202.2732.28272.20882.2185
06/21/20202.22692.252.212.2209
06/22/20202.22332.25732.21122.2209
06/23/20202.22692.36632.20152.2439
06/24/20202.252.25972.20632.2197
06/25/20202.22692.25732.22092.2318
06/28/20202.24272.26692.23062.233
06/29/20202.24032.26822.22942.2342
06/30/20202.23912.24512.20272.2027
07/01/20202.20882.33122.20882.2463
07/02/20202.24762.31542.2332.3033
07/05/20202.33972.3932.32272.3554
07/06/20202.35912.38582.24272.3154
07/07/20202.31792.45852.31792.4051
07/08/20202.42462.45362.292.29
07/09/20202.28882.29122.15782.2003
07/12/20202.25972.27912.22092.2682
07/13/20202.26692.34822.23542.2997
07/15/20202.31792.52392.31792.4439
07/16/20202.45612.4732.39182.4003
07/19/20202.40032.44392.372.4064
07/20/20202.41852.4732.29972.3457
07/21/20202.35062.54332.32392.5094
07/22/20202.50212.51672.40272.4088
07/23/20202.39542.45852.3762.4185
07/26/20202.44392.4732.42092.4294
07/27/20202.43672.43672.31062.3191
07/28/20202.33362.3532.23062.3094
07/29/20202.3762.42332.32762.4027
08/03/20202.53122.60642.23062.3882
08/04/20202.46332.47792.33482.3627
08/05/20202.36392.56272.17122.4064
08/06/20202.38212.45122.20632.3276
08/09/20202.33122.39792.28272.3663
08/10/20202.30332.40762.24512.2645
08/11/20202.292.292.1762.1881
08/12/20202.18942.21852.12512.1275
08/13/20202.13362.16632.0732.0972
08/16/20202.10332.11422.01242.0184
08/17/20202.01242.05841.99422.0209
08/18/20202.03052.08872.02692.0415
08/19/20202.04272.05722.01842.0305
08/20/20202.03052.04392.00152.0099
08/23/20202.00632.10931.98332.0681
08/24/20202.07662.08752.01242.0209
08/25/20202.02212.05482.01962.0342
08/26/20202.04392.0562.03052.0342
08/27/20202.0392.11061.99782.0621
08/30/20202.07182.17722.06332.1275
08/31/20202.1362.32032.1362.2124
09/01/20202.22212.22942.11182.1154
09/02/20202.13242.25842.10452.1469
09/03/20202.15542.19422.12272.1239
09/06/20202.12872.18572.12872.1481
09/07/20202.16152.16152.09842.1106
09/08/20202.1132.14692.10212.1021
09/09/20202.10452.132.09962.1021
09/10/20202.11542.14812.10452.1154
09/13/20202.13122.28882.12392.2584
09/14/20202.26452.41482.23662.3154
09/15/20202.32272.34092.23062.2463
09/16/20202.24512.24632.19422.2003
09/17/20202.21122.27662.18942.2306
09/20/20202.23542.27662.172.1797
09/21/20202.18332.25242.15542.21
09/22/20202.21972.30092.21722.2791
09/23/20202.27782.48762.2562.4609
09/24/20202.45122.45852.36512.3736
09/27/20202.40032.42212.31912.3918
09/28/20202.40032.63062.40032.6306
09/29/20202.73492.87312.62582.6258
09/30/20202.63062.7642.54332.587
10/01/20202.59672.64522.572.5918
10/04/20202.59672.71792.59672.6791
10/05/20202.71552.80282.6842.6985
10/06/20202.71312.73732.65732.6767
10/07/20202.68882.72762.60392.6064
10/08/20202.61122.75192.60642.7276
10/11/20202.73492.83182.73492.7906
10/12/20202.79062.812.732.7494
10/13/20202.7653.02332.67982.7699
10/14/20202.79672.87222.73092.7334
10/15/20202.77232.78942.70172.7017
10/18/20202.7092.72362.68222.6944
10/19/20202.69442.73582.68462.6968
10/20/20202.71142.71632.62622.6286
10/21/20202.6312.70662.60672.6408
10/22/20202.66032.85272.64812.7869
10/25/20202.77972.77972.50922.5092
10/26/20202.49462.57012.37532.5092
10/27/20202.52392.53122.41182.4118
10/29/20202.39112.55552.30092.3509
11/01/20202.36552.42882.35332.3606
11/02/20202.38262.39232.292.3229
11/03/20202.32652.39962.32652.3691
11/04/20202.40452.46782.38262.4288
11/05/20202.43622.50682.43012.4362
11/08/20202.46052.48492.39112.413
11/09/20202.41792.45322.41792.4252
11/10/20202.44832.45812.39112.3972
11/11/20202.39722.41182.30092.3631
11/12/20202.37892.42762.35452.3996
11/15/20202.4132.44832.40332.4033
11/16/20202.43622.6312.43622.6237
11/17/20202.67982.6922.48242.519
11/18/20202.50922.53852.41792.4678
11/19/20202.47022.50922.4632.48
11/22/20202.49712.52142.46052.463
11/23/20202.48492.50922.46052.4727
11/24/20202.48492.62862.47762.6091
11/25/20202.5582.58962.5362.5531
11/26/20202.57752.7262.55072.6603
11/29/20202.73342.92582.7262.8552
11/30/20202.85272.85522.69442.726
12/01/20202.7262.77972.68222.6895
12/02/20202.69682.75282.66272.7163
12/03/20202.72362.79432.68952.6944
12/06/20202.69442.70172.59942.6091
12/07/20202.60432.6312.55072.5531
12/08/20202.57262.60182.53362.5433
12/09/20202.54822.58962.53122.5628
12/10/20202.56282.62132.54582.5653
12/13/20202.58472.66272.57012.6067
12/14/20202.61152.64322.57752.5799
12/15/20202.58472.61642.52392.5409
12/16/20202.55552.60912.53852.5677
12/17/20202.56772.62862.5362.5458
12/20/20202.60912.71632.56772.5872
12/21/20202.59692.65782.5752.6213
12/22/20202.64082.68712.62372.631
12/23/20202.64812.71392.62132.6773
12/24/20202.71632.90882.70662.7772
12/27/20202.81372.9942.80162.9599
12/28/20202.99653.04762.87222.8795
12/29/20202.88932.95752.84792.9209
12/30/20202.95512.95512.84422.8442