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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4.6667
CLOSE 4.6886

Low

LOW 1.9991

High

HIGH 10.4211
DATEOPENHIGHLOWCLOSE
01/02/20222.19712.24512.19712.2337
01/03/20222.23882.2932.23622.2779
01/04/20222.27532.31822.26652.298
01/05/20222.28542.31192.26782.2703
01/06/20222.27032.28922.24882.2804
01/09/20222.28042.45442.28042.3851
01/10/20222.38632.44812.34852.3813
01/11/20222.39012.41532.36612.3926
01/12/20222.39262.41162.36992.3737
01/13/20222.37122.38632.36112.3687
01/16/20222.36872.45952.36872.4595
01/17/20222.46712.51622.36872.3914
01/18/20222.35862.4332.35862.428
01/19/20222.41912.44182.36492.409
01/20/20222.39892.41032.37252.4015
01/23/20222.40152.48982.35352.3598
01/24/20222.38512.40522.29552.3334
01/25/20222.33462.38252.31952.3283
01/26/20222.30942.35732.29682.3523
01/27/20222.33592.36992.33082.3397
01/30/20222.34722.39012.34722.3624
01/31/20222.36362.44062.34092.4065
02/01/20222.41282.4282.37752.4217
02/02/20222.42672.45952.35232.3813
02/03/20222.36492.39522.33712.3838
02/06/20222.38382.41282.35232.409
02/07/20222.39522.42172.37252.3939
02/08/20222.39392.45822.39392.433
02/09/20222.43432.44812.39392.4141
02/10/20222.39642.42172.35232.3838
02/13/20222.35862.37122.28672.2867
02/14/20222.29052.31442.27032.2753
02/15/20222.29052.29172.20852.2665
02/16/20222.26782.27912.23752.2388
02/17/20222.24632.25772.22362.2388
02/20/20222.25522.26022.21352.2161
02/21/20222.18332.19212.11142.1845
02/22/20222.21482.22992.1872.2211
02/23/20222.15682.33341.99911.9991
02/24/20222.08112.19842.0182.1984
02/27/20222.1872.28922.15052.2766
02/28/20222.27662.35862.27662.3434
03/01/20222.4092.48722.36112.4431
03/02/20222.49352.50992.44062.4898
03/03/20222.50362.58562.47212.5478
03/06/20222.56542.82.56542.8
03/07/20222.81772.90342.67892.6966
03/08/20222.71172.74452.64872.6588
03/09/20222.65122.66632.59822.6007
03/10/20222.60072.71172.59072.684
03/13/20222.65122.67142.61342.6361
03/14/20222.62092.70422.62092.6335
03/15/20222.65622.67642.60072.6512
03/16/20222.66132.80252.65622.7546
03/17/20222.74452.78742.68652.7672
03/20/20222.76722.85052.76722.7824
03/21/20222.82.82532.78742.8
03/22/20222.81262.87822.77982.8429
03/23/20222.84292.87072.77232.8
03/24/20222.81262.89842.74962.8656
03/27/20222.87323.01192.87322.9817
03/28/20222.99432.99432.84542.9009
03/29/20222.9112.94892.86812.8808
03/30/20222.89592.89842.84292.8681
03/31/20222.86812.87822.84042.8555
04/03/20222.86312.89082.85552.8631
04/04/20222.86312.92112.81262.8606
04/05/20222.86062.93122.8482.9009
04/06/20222.91352.93122.88332.8883
04/07/20222.89592.93882.88332.9034
04/10/20222.90852.98172.90852.9514
04/11/20222.95143.07752.92873.0649
04/12/20223.07753.15822.96653.0144
04/13/20223.02963.11533.00693.1052
04/14/20223.10523.13553.05733.0699
04/17/20223.09263.16583.07753.1481
04/18/20223.14813.17593.083.1734
04/19/20223.20113.20113.12543.1532
04/20/20223.15323.1863.15323.1734
04/21/20223.16583.24153.11283.1607
04/24/20223.16833.25163.04223.1935
04/25/20223.2443.2443.14313.1683
04/26/20223.16583.19613.11283.191
04/27/20223.21633.36763.21633.3197
04/28/20223.32633.3663.24423.313
05/04/20223.37133.55933.28393.5593
05/05/20223.7583.80833.64143.7871
05/08/20223.80033.87983.64143.6812
05/09/20223.70243.71293.5093.5832
05/10/20223.59113.69183.53293.5964
05/11/20223.59643.67063.50643.607
05/12/20223.60973.68123.5093.554
05/15/20223.57523.74213.53553.5832
05/16/20223.60173.62033.52763.562
05/17/20223.56463.68913.53823.5593
05/19/20223.55933.7053.51173.5276
05/22/20223.53023.55673.39253.3978
05/23/20223.41373.42433.37133.3978
05/24/20223.40573.41633.33693.3819
05/25/20223.40313.4193.37133.3925
05/26/20223.40843.48523.39783.4296
05/29/20223.44283.5173.43223.509
05/30/20223.52233.62823.52233.554
05/31/20223.57263.663.53293.615
06/01/20223.6153.66793.57793.5885
06/02/20223.58323.663.5543.6573
06/05/20223.66793.82683.66793.7871
06/06/20223.81623.97253.76063.9248
06/07/20223.92223.95923.77923.7871
06/08/20223.80563.87713.68653.8189
06/09/20223.81623.8933.78183.8189
06/12/20223.82153.9013.72353.795
06/13/20223.85333.86653.7953.8242
06/14/20223.7953.83213.75533.7712
06/15/20223.77653.81093.67593.7686
06/16/20223.77653.78183.70763.7262
06/19/20223.72623.79773.72093.7527
06/20/20223.753.82423.71823.7871
06/21/20223.82683.82683.70763.7341
06/22/20223.74743.78713.71823.7633
06/23/20223.77653.90363.753.8904
06/26/20223.81363.95663.78973.8798
06/27/20223.93284.02543.91163.9698
06/28/20223.98314.1423.92483.9248
06/29/20223.92223.95133.77123.7818
06/30/20223.83743.83743.7583.7686
07/03/20223.80033.91423.74473.7659
07/04/20223.77653.80033.58853.5885
07/05/20223.60443.69973.56993.6732
07/06/20223.68123.7583.66533.758
07/07/20223.7583.78973.71293.7394
07/12/20223.78183.85073.76593.7871
07/13/20223.78713.91693.78713.8771
07/17/20223.90363.98043.86653.9566
07/18/20223.95664.07583.93014.0758
07/19/20224.07844.31414.03874.1976
07/20/20224.19494.22674.11814.1632
07/21/20224.15524.23474.13674.1526
07/24/20224.17384.2324.11024.2135
07/25/20224.15794.37774.15794.3327
07/26/20224.35124.55514.33274.518
07/27/20224.54194.59754.43594.5286
07/28/20224.54454.59754.48364.5154
07/31/20224.5184.54194.44924.4995
08/01/20224.49954.54454.44654.4571
08/02/20224.45714.56574.45184.5657
08/03/20224.56574.64524.53394.5551
08/04/20224.57364.67694.57364.5842
08/07/20224.64784.67434.43594.4571
08/08/20224.46774.81994.39894.8199
08/09/20224.70084.70084.43594.5657
08/10/20224.60014.60014.4734.4863
08/11/20224.50214.56844.40424.42
08/14/20224.43064.54724.43064.5313
08/15/20224.53394.55784.31684.4518
08/16/20224.46514.62664.41214.6081
08/17/20224.60814.93654.60814.8597
08/18/20224.86765.2944.86765.2225
08/21/20225.23045.42385.14045.3734
08/22/20225.37345.49795.29135.49
08/23/20225.49535.5885.30995.5615
08/24/20225.61445.88195.57475.7548
08/25/20225.81315.87935.63565.7998
08/28/20225.79985.91375.69395.7998
08/30/20225.89255.91115.74955.7522
08/31/20225.76275.81045.54825.6383
09/01/20225.62775.71245.56415.6674
09/04/20225.67015.97995.67015.8925
09/05/20225.89785.99055.72575.8846
09/06/20225.85016.06735.77335.9905
09/07/20226.05676.22625.99316.1971
09/08/20226.19446.36926.15736.3533
09/11/20226.35866.42756.17066.401
09/12/20226.42226.43286.25276.2792
09/13/20226.27396.57316.2056.5599
09/14/20226.56256.73346.46466.4698
09/15/20226.54146.59966.43546.5175
09/18/20226.50966.60496.45666.4566
09/19/20226.44876.66056.44876.5996
09/20/20226.61296.76656.52816.5678
09/21/20226.56786.60766.36926.4751
09/22/20226.48316.53086.24216.4222
09/25/20226.40896.40896.19186.2183
09/26/20226.21566.22366.00646.1706
09/27/20226.15736.2136.01436.0143
09/28/20225.99846.15735.69925.9137
09/29/20225.90055.90845.73635.8528
10/02/20225.8666.01435.79726.0011
10/03/20226.01176.23415.9196.1865
10/04/20226.19716.27126.08326.16
10/05/20226.19716.37986.17596.3666
10/06/20226.37456.54146.31626.4354
10/09/20226.48576.70036.39576.491
10/10/20226.52816.60766.44076.5784
10/11/20226.55466.57316.30836.356
10/12/20226.41166.43816.31896.3586
10/13/20226.39576.43546.36136.3772
10/16/20226.38516.44876.34276.3877
10/17/20226.43016.48846.22366.356
10/18/20226.33216.43546.33216.3825
10/19/20226.39576.46986.35866.4487
10/20/20226.44876.48576.38776.4328
10/23/20226.4466.52816.37196.4301
10/24/20226.44876.47786.29246.4063
10/25/20226.41426.5446.37196.4698
10/26/20226.47786.8796.46196.5758
10/27/20226.59176.62746.42226.4566
10/30/20226.53616.81286.48316.74
10/31/20226.57316.57316.16266.2209
11/01/20226.22366.23416.02766.0726
11/02/20226.07266.17856.05676.1176
11/03/20226.13096.16266.04356.1309
11/06/20226.13356.22366.10446.1468
11/07/20226.17856.20776.10446.1203
11/08/20226.12036.17066.03026.0991
11/09/20226.06736.15736.03296.115
11/10/20226.11766.2586.10976.2421
11/13/20226.22886.4466.19716.4354
11/14/20226.45666.55466.256.4222
11/15/20226.42486.45666.26336.2633
11/16/20226.28456.36926.03826.1706
11/17/20226.17596.35336.17066.3268
11/20/20226.32686.61296.31626.6076
11/21/20226.62087.21676.55997.0114
11/22/20227.03797.53456.89897.455
11/23/20227.52127.8927.37567.8655
11/24/20227.99798.18997.81258.1303
11/27/20228.26288.34227.85238.084
11/28/20228.0848.32237.96488.1303
11/29/20228.17678.36218.1378.2164
11/30/20228.25618.73958.21648.7395
12/01/20228.74618.75938.47468.5739
12/04/20228.60049.13018.53428.991
12/05/20229.01759.02428.6078.799
12/06/20228.83219.66648.62039.2691
12/07/20229.2369.63998.82559.6399
12/08/20229.63999.73269.16329.6531
12/11/20229.65319.99089.47449.8981
12/12/20229.91810.02399.70619.7326
12/13/20229.74589.99749.629.7789
12/14/20229.75249.89159.47449.7127
12/15/20229.73929.83199.38839.4214
12/18/20229.42149.61349.27579.5869
12/19/20229.600210.22919.527310.0371
12/20/202210.037110.22919.77899.9047
12/21/20229.937810.3889.699510.2887
12/22/202210.288710.421110.070210.1166
12/25/202210.129810.38810.063610.3748
12/26/202210.374810.40799.84519.9312
12/27/20229.87169.88499.38179.481
12/28/20229.33539.73269.32219.7127
12/29/20229.712710.07699.6739.9378