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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.4605
CLOSE 2.4527

Low

LOW 1.9449

High

HIGH 3.5983
DATEOPENHIGHLOWCLOSE
01/03/20212.86392.9232.86142.8787
01/04/20212.87622.90082.78252.8097
01/05/20212.82942.87872.80722.8121
01/06/20212.8172.82942.77512.8047
01/07/20212.81212.85892.80232.817
01/10/20212.8172.85892.78752.7998
01/11/20212.8222.84422.81212.8294
01/12/20212.86142.93042.82692.8885
01/13/20212.92063.04382.89343.0389
01/14/20213.03893.11532.97973.0043
01/17/20213.0293.30263.01173.3026
01/18/20213.32723.40853.20643.2188
01/19/20213.23113.52193.22123.4184
01/20/20213.43813.59343.34943.5342
01/21/20213.53423.59833.41353.4504
01/24/20213.48743.54163.41843.4184
01/25/20213.42093.44553.36423.3839
01/26/20213.38393.50223.12763.1473
01/27/20213.04633.27793.01173.2015
01/28/20213.17193.25083.14243.1522
01/31/20213.18673.24593.16953.2064
02/01/20213.22863.26313.17693.1867
02/02/20213.2043.31243.2043.2262
02/03/20213.23853.36673.22623.342
02/04/20213.34943.3793.28533.2927
02/07/20213.32723.34943.22863.2484
02/08/20213.25333.32233.18183.1917
02/09/20213.20153.22123.1353.1645
02/10/20213.17933.2043.13993.1572
02/11/20213.24343.30263.15963.2484
02/14/20213.3053.57123.29273.4628
02/15/20213.45783.483.24343.2656
02/16/20213.3423.35433.15223.167
02/17/20213.21633.29763.1673.2089
02/18/20213.20893.22373.16213.1695
02/21/20213.19663.21633.11283.13
02/22/20213.14733.17933.03153.0413
02/23/20213.02163.08572.87132.8885
02/24/20212.96982.98222.79242.8294
02/25/20212.71112.85892.71112.8097
02/28/20212.84662.91322.83922.9008
03/01/20212.90582.91322.81952.8589
03/02/20212.87373.00932.86882.9403
03/03/20212.92792.95012.86632.9156
03/04/20212.88363.03152.88362.9945
03/07/20212.98962.99452.90082.9033
03/08/20212.9232.9922.91072.9206
03/09/20212.94272.94272.88362.8984
03/10/20212.91322.92792.86632.8713
03/11/20212.87622.8912.86392.8713
03/14/20212.89592.94522.87132.8984
03/15/20212.90822.93532.88112.8811
03/16/20212.88852.97972.87132.8762
03/17/20212.88112.9232.82942.8417
03/18/20212.83432.86142.7532.7973
03/21/20212.52872.7482.51882.5188
03/22/20212.27982.56322.27982.4646
03/23/20212.50652.70372.49172.6741
03/24/20212.66672.74562.58292.5829
03/25/20212.62482.64452.47942.5632
03/28/20212.58782.63712.55092.5903
03/29/20212.59032.6842.56322.5878
03/30/20212.59282.61742.56322.5632
03/31/20212.58782.66922.58042.6618
04/01/20212.69132.76532.66672.7061
04/04/20212.7162.80972.7162.7751
04/05/20212.78252.8172.69872.6987
04/06/20212.71112.71112.612.6938
04/07/20212.69382.83432.69382.8097
04/08/20212.8172.83182.66182.7357
04/11/20212.7852.93532.76772.8639
04/12/20212.86632.88852.67662.7185
04/13/20212.72342.75052.65932.684
04/14/20212.69382.72582.59522.615
04/15/20212.6152.6472.58782.6322
04/18/20212.63712.6472.46712.5065
04/19/20212.51882.53612.40052.44
04/20/20212.43382.442.262.3401
04/21/20212.33522.36232.23292.3586
04/25/20212.33772.50162.33772.4646
04/26/20212.61252.62482.50652.5262
04/27/20212.53362.5412.44242.4547
04/28/20212.45232.51882.43752.4942
04/29/20212.49352.53522.46452.4771
05/02/20212.47842.52512.44062.5024
05/03/20212.50242.58562.49732.4973
05/04/20212.49862.5152.47082.4872
05/05/20212.48472.50362.46332.4734
05/06/20212.47842.4912.44942.4721
05/09/20212.47212.50112.44942.4784
05/10/20212.47842.51122.42922.4368
05/11/20212.43682.44692.4092.4179
05/16/20212.42172.44692.38252.3989
05/17/20212.39892.44562.38762.4116
05/19/20212.41162.43932.40272.4103
05/20/20212.41792.45062.41282.4393
05/23/20212.45442.46962.41032.4166
05/24/20212.42422.44062.30812.317
05/25/20212.32582.3462.27662.3207
05/26/20212.32452.35862.28922.3031
05/27/20212.32332.32452.25142.2892
05/30/20212.30182.34852.29552.3283
05/31/20212.32832.3462.29682.3006
06/01/20212.2882.31822.27792.3043
06/02/20212.30182.34092.29552.3233
06/03/20212.32332.33342.2882.2968
06/06/20212.29682.3172.27792.3056
06/07/20212.31192.34342.30182.3334
06/08/20212.33342.39522.33342.3624
06/09/20212.35232.37122.32452.3371
06/10/20212.33972.41412.33972.3699
06/13/20212.382.44062.35482.3813
06/14/20212.38132.39142.33212.3901
06/15/20212.38382.39892.36492.3649
06/16/20212.35352.36112.30692.3182
06/17/20212.3222.33972.28672.288
06/20/20212.29052.2982.21982.2943
06/21/20212.30812.33342.2932.3207
06/22/20212.33462.37122.31062.3434
06/23/20212.3462.38382.3462.3472
06/24/20212.35482.36992.34222.346
06/27/20212.35612.36872.23752.24
06/28/20212.25012.25392.16812.206
06/29/20212.20972.22362.17572.1959
06/30/20212.20722.21862.19082.1946
07/01/20212.19972.22742.18452.2034
07/04/20212.20342.25892.20342.2589
07/05/20212.26022.27282.24632.2602
07/06/20212.26782.26782.24632.2501
07/07/20212.23752.29552.22622.2312
07/08/20212.23372.24132.17442.182
07/11/20212.17952.18962.13412.1404
07/12/20212.14792.14792.12.1025
07/13/20212.10512.13032.10512.1215
07/15/20212.11772.14672.11772.1303
07/18/20212.13162.13792.12272.1316
07/25/20212.13912.17572.13662.1643
07/26/20212.16432.18452.11892.1744
07/27/20212.16812.19462.16812.1883
07/28/20212.20342.23122.17442.1971
07/29/20212.19712.21352.18962.2047
08/01/20212.20722.23882.2062.2312
08/02/20212.23122.25392.22492.24
08/03/20212.22992.2642.22992.2476
08/04/20212.23882.28672.23882.2804
08/05/20212.28162.31952.26782.298
08/08/20212.29932.30562.27662.2854
08/09/20212.25642.25642.19082.1946
08/10/20212.19462.20342.10382.1076
08/11/20212.10882.12152.08872.1051
08/12/20212.10762.1242.09372.0962
08/15/20212.09622.13532.09372.1189
08/16/20212.11892.13032.10512.1227
08/17/20212.13162.14922.12652.1353
08/18/20212.13162.13412.10762.124
08/19/20212.1242.21352.1242.1517
08/22/20212.16942.17572.13162.1467
08/23/20212.15052.18832.14672.177
08/24/20212.17192.18452.12272.1227
08/25/20212.13162.13912.10512.1051
08/26/20212.11262.12782.10382.1253
08/30/20212.13412.14922.1242.1379
08/31/20212.14162.17322.14162.1656
09/01/20212.16942.20092.15552.1782
09/02/20212.17952.22622.16432.2009
09/05/20212.21732.242.2062.2224
09/06/20212.22492.23882.17442.182
09/07/20212.18832.19342.11772.1253
09/08/20212.12652.14922.11642.1353
09/09/20212.14292.16312.11392.1253
09/12/20212.1292.14162.11642.1353
09/13/20212.13792.16812.13032.1341
09/14/20212.13532.15552.12782.1341
09/15/20212.13532.16692.12272.124
09/16/20212.1292.13662.08492.1
09/19/20212.09122.09372.0372.0433
09/20/20212.0372.05332.0132.0143
09/21/20212.03072.03441.98652.0168
09/22/20212.03072.03071.99662.0092
09/23/20212.00292.01431.97011.9764
09/26/20211.9842.01681.98152.0079
09/27/20212.02432.02561.9551.9613
09/28/20211.97261.97521.95241.9562
09/29/20211.962.02691.95881.9953
09/30/20211.99532.00921.97391.9878
10/03/20212.00922.04581.99412.0218
10/04/20212.02312.02811.98521.9903
10/05/20211.99031.99661.94491.9524
10/06/20211.96511.98521.96511.9739
10/07/20211.98022.04071.97011.9991
10/10/20212.01932.04962.01052.0243
10/11/20212.0182.05592.00922.0483
10/12/20212.05082.0662.00792.018
10/13/20212.01052.04332.01052.0218
10/14/20212.02562.0371.98152.0016
10/17/20211.99161.99791.97521.9928
10/18/20211.99032.04331.99032.0319
10/19/20212.0372.06342.01432.037
10/20/20212.0372.04452.01432.0445
10/21/20212.04452.09372.0422.0811
10/24/20212.07862.12.04832.0622
10/25/20212.06852.10762.06092.0861
10/26/20212.10382.11262.08112.0937
10/27/20212.05212.06852.02562.0269
10/31/20212.03072.10132.02812.0811
11/01/20212.08242.09372.03572.0382
11/02/20212.04072.05331.98652.0256
11/03/20212.03072.06472.03072.0559
11/04/20212.05462.08612.0472.0748
11/07/20212.07232.09622.07232.0925
11/08/20212.09372.11142.05842.0735
11/09/20212.07232.08742.06472.0773
11/10/20212.07482.12.04072.0445
11/11/20212.04962.08742.04962.0836
11/14/20212.10252.14042.09372.129
11/15/20212.13162.16562.11262.1253
11/16/20212.13282.14792.12022.129
11/17/20212.13912.15682.09372.129
11/18/20212.11892.20342.11892.1997
11/21/20212.21732.30812.21732.2955
11/22/20212.31062.33342.23122.2842
11/23/20212.29552.33082.29052.3081
11/24/20212.32832.33212.26522.2816
11/25/20212.27792.35612.24632.2589
11/28/20212.27162.4332.27162.4166
11/29/20212.45952.58062.42172.5226
11/30/20212.53522.54782.46712.4759
12/01/20212.47592.4912.44312.4494
12/02/20212.45952.49232.43052.4658
12/05/20212.46832.47712.44062.4595
12/06/20212.49232.49232.46832.4885
12/07/20212.50612.52512.45442.4872
12/08/20212.50112.59072.50112.5301
12/09/20212.55032.71682.52132.6714
12/12/20212.67142.81262.66632.6991
12/13/20212.72182.77232.66132.7067
12/14/20212.72692.73192.65122.6512
12/15/20212.65882.73442.65122.7168
12/16/20212.73192.82.44692.4595
12/19/20212.41282.50362.25772.3674
12/20/20212.46072.49732.27032.2892
12/21/20212.27662.30812.14422.2312
12/22/20212.25772.2692.14542.2236
12/23/20212.27032.27032.15682.2552
12/26/20212.25892.2982.24512.269
12/27/20212.27662.28292.19342.2287
12/28/20212.21862.242.19082.2325
12/29/20212.25772.25772.19462.2123
12/30/20212.20472.23882.18832.206