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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.282
CLOSE 9.2494
Low
LOW 5.8143
High
HIGH 14.0571
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 9.9709 | 10.3284 | 9.9577 | 10.1696 |
| 01/02/2023 | 10.1298 | 10.5271 | 9.9643 | 10.4873 |
| 01/03/2023 | 10.4079 | 10.6794 | 10.0636 | 10.5072 |
| 01/04/2023 | 10.5072 | 10.5072 | 9.4611 | 9.4611 |
| 01/05/2023 | 9.3022 | 10.0371 | 8.521 | 9.7988 |
| 01/08/2023 | 9.8319 | 9.9842 | 9.2757 | 9.3088 |
| 01/09/2023 | 9.2824 | 9.5869 | 8.8189 | 8.9977 |
| 01/10/2023 | 9.1102 | 9.1102 | 8.1767 | 8.1833 |
| 01/11/2023 | 8.1833 | 8.5806 | 7.9383 | 8.3356 |
| 01/12/2023 | 8.3621 | 8.5806 | 8.2628 | 8.4283 |
| 01/15/2023 | 8.4548 | 9.1367 | 8.4548 | 9.1102 |
| 01/16/2023 | 9.1168 | 9.289 | 8.9447 | 9.1235 |
| 01/17/2023 | 9.1566 | 9.3552 | 8.9116 | 8.9778 |
| 01/18/2023 | 8.9778 | 9.1963 | 8.8057 | 9.0374 |
| 01/19/2023 | 9.0705 | 9.2757 | 8.9248 | 9.0705 |
| 01/22/2023 | 9.0771 | 9.1963 | 8.7527 | 8.8057 |
| 01/23/2023 | 8.8057 | 8.8917 | 8.3687 | 8.5144 |
| 01/24/2023 | 8.5408 | 8.6004 | 7.9317 | 8.3223 |
| 01/25/2023 | 8.3025 | 8.4349 | 8.137 | 8.329 |
| 01/26/2023 | 8.3157 | 8.329 | 7.7927 | 8.0774 |
| 01/29/2023 | 8.0906 | 8.3025 | 7.9913 | 8.1303 |
| 01/30/2023 | 8.1303 | 8.1303 | 7.753 | 7.8655 |
| 01/31/2023 | 7.9052 | 7.9781 | 7.263 | 7.3954 |
| 02/01/2023 | 7.4153 | 7.5477 | 6.7929 | 7.1438 |
| 02/02/2023 | 6.9518 | 7.6139 | 6.9518 | 7.6073 |
| 02/05/2023 | 7.5477 | 7.9979 | 7.3358 | 7.9052 |
| 02/06/2023 | 7.9052 | 7.9052 | 7.1174 | 7.1571 |
| 02/14/2023 | 6.8856 | 7.7066 | 6.8856 | 7.6139 |
| 02/15/2023 | 7.6934 | 7.945 | 6.8525 | 6.8525 |
| 02/16/2023 | 6.8128 | 6.879 | 6.4751 | 6.5175 |
| 02/19/2023 | 6.5175 | 6.9121 | 6.5069 | 6.8128 |
| 02/20/2023 | 6.7598 | 7.1174 | 6.6738 | 6.9916 |
| 02/21/2023 | 7.018 | 7.0578 | 6.6804 | 6.6804 |
| 02/22/2023 | 6.7069 | 7.2696 | 6.6473 | 7.1769 |
| 02/23/2023 | 7.1902 | 7.4815 | 6.9849 | 7.1505 |
| 02/26/2023 | 7.1505 | 7.6139 | 7.0909 | 7.1438 |
| 02/27/2023 | 7.1637 | 7.3094 | 7.124 | 7.2034 |
| 02/28/2023 | 7.2233 | 7.4285 | 7.1769 | 7.4219 |
| 03/01/2023 | 8.1105 | 8.1634 | 7.8523 | 8.1634 |
| 03/02/2023 | 8.4217 | 8.7527 | 7.9119 | 8.1502 |
| 03/05/2023 | 8.2032 | 8.3753 | 7.945 | 8.0575 |
| 03/06/2023 | 8.1105 | 8.4481 | 8.1039 | 8.2297 |
| 03/07/2023 | 8.1701 | 8.9381 | 8.1237 | 8.6732 |
| 03/08/2023 | 8.6732 | 8.7593 | 8.4481 | 8.5276 |
| 03/09/2023 | 8.4018 | 8.4746 | 8.329 | 8.3952 |
| 03/12/2023 | 8.3952 | 8.8454 | 8.3025 | 8.6997 |
| 03/13/2023 | 8.6997 | 8.8388 | 8.3488 | 8.4018 |
| 03/14/2023 | 8.3952 | 8.468 | 7.7794 | 7.8523 |
| 03/15/2023 | 7.8721 | 8.137 | 7.7794 | 7.9185 |
| 03/16/2023 | 7.9251 | 8.1039 | 7.8125 | 7.8788 |
| 03/19/2023 | 7.8721 | 7.8788 | 7.5808 | 7.6205 |
| 03/20/2023 | 7.8125 | 8.3819 | 7.5014 | 7.8125 |
| 03/21/2023 | 7.8655 | 8.0509 | 7.7132 | 7.9847 |
| 03/22/2023 | 7.945 | 8.0377 | 7.7927 | 7.8986 |
| 03/23/2023 | 7.9251 | 8.0708 | 7.6934 | 7.7596 |
| 03/26/2023 | 7.8192 | 7.9383 | 7.6934 | 7.7066 |
| 03/27/2023 | 7.7066 | 7.7199 | 7.4947 | 7.561 |
| 03/28/2023 | 7.4418 | 7.6536 | 7.0843 | 7.2696 |
| 03/29/2023 | 7.3027 | 7.561 | 7.2829 | 7.4285 |
| 03/30/2023 | 7.5014 | 7.7861 | 6.9717 | 7.0114 |
| 04/02/2023 | 7.2 | 7.2 | 6.9714 | 7.0714 |
| 04/03/2023 | 7.0743 | 7.7429 | 7.0743 | 7.3929 |
| 04/04/2023 | 7.3857 | 7.4571 | 7.25 | 7.25 |
| 04/05/2023 | 7.2571 | 7.4857 | 7.1643 | 7.1643 |
| 04/06/2023 | 7.1714 | 7.3143 | 7.1286 | 7.15 |
| 04/09/2023 | 7.2143 | 7.3429 | 7.2 | 7.3143 |
| 04/10/2023 | 7.3571 | 7.4143 | 7.2714 | 7.4143 |
| 04/11/2023 | 7.4286 | 7.5429 | 7.3571 | 7.4571 |
| 04/12/2023 | 7.4643 | 7.5571 | 7.3 | 7.3714 |
| 04/13/2023 | 7.3714 | 7.4214 | 7.3143 | 7.3214 |
| 04/16/2023 | 7.3714 | 7.6786 | 7.2143 | 7.4929 |
| 04/17/2023 | 7.4929 | 7.5071 | 7.2714 | 7.2714 |
| 04/18/2023 | 7.3071 | 7.3857 | 7.2286 | 7.3286 |
| 04/19/2023 | 7.3286 | 7.3286 | 7.2143 | 7.2429 |
| 04/23/2023 | 7.3143 | 7.4571 | 7.2929 | 7.3857 |
| 04/24/2023 | 7.3857 | 7.5786 | 7.2357 | 7.2429 |
| 04/25/2023 | 7.0086 | 7.2357 | 6.9857 | 7.0114 |
| 04/26/2023 | 7.0286 | 7.1429 | 6.8857 | 7 |
| 04/27/2023 | 7.0143 | 7.2857 | 6.8971 | 7.0314 |
| 05/01/2023 | 7.0429 | 7.1171 | 6.5457 | 6.5714 |
| 05/02/2023 | 6.1429 | 6.3543 | 5.9429 | 6.2 |
| 05/03/2023 | 6.2 | 6.4657 | 6.1743 | 6.2571 |
| 05/04/2023 | 6.4143 | 6.4143 | 6.0971 | 6.2657 |
| 05/07/2023 | 6.2686 | 6.3714 | 6.2143 | 6.3 |
| 05/08/2023 | 6.3086 | 6.4286 | 6.1486 | 6.1486 |
| 05/09/2023 | 6.2543 | 6.3571 | 6.1543 | 6.2314 |
| 05/10/2023 | 6.2371 | 6.6114 | 6.2343 | 6.5286 |
| 05/11/2023 | 6.6086 | 6.6086 | 6.2971 | 6.4029 |
| 05/14/2023 | 6.1429 | 6.5343 | 5.8143 | 5.8657 |
| 05/15/2023 | 6.2429 | 6.4514 | 6.2029 | 6.3514 |
| 05/16/2023 | 6.4429 | 6.6714 | 6.3571 | 6.5543 |
| 05/17/2023 | 6.5771 | 6.5971 | 6.3143 | 6.3914 |
| 05/21/2023 | 6.3914 | 6.5314 | 6.0743 | 6.3286 |
| 05/22/2023 | 6.3286 | 6.4086 | 6.2457 | 6.2829 |
| 05/23/2023 | 6.2829 | 6.3829 | 6.1429 | 6.2371 |
| 05/24/2023 | 6.2771 | 6.3086 | 6.0057 | 6.0714 |
| 05/25/2023 | 6.1286 | 6.2657 | 6.0057 | 6.2429 |
| 05/28/2023 | 6.3143 | 6.5714 | 6.26 | 6.46 |
| 05/29/2023 | 6.4829 | 6.7086 | 6.4229 | 6.64 |
| 05/30/2023 | 6.6629 | 6.8143 | 6.4971 | 6.5371 |
| 05/31/2023 | 6.5457 | 6.8429 | 6.54 | 6.7886 |
| 06/01/2023 | 6.9886 | 6.9886 | 6.7657 | 6.8429 |
| 06/04/2023 | 6.9029 | 7.1143 | 6.8571 | 7.0486 |
| 06/05/2023 | 7.0714 | 7.1286 | 6.9286 | 7.0686 |
| 06/06/2023 | 7.1057 | 7.3 | 7.0971 | 7.25 |
| 06/07/2023 | 7.25 | 7.4714 | 7.1029 | 7.2429 |
| 06/08/2023 | 7.2714 | 7.6643 | 7.1714 | 7.6071 |
| 06/11/2023 | 7.6071 | 7.7286 | 7.5 | 7.5214 |
| 06/12/2023 | 7.5 | 7.5 | 7.1429 | 7.2286 |
| 06/13/2023 | 7.2286 | 7.2929 | 7.0343 | 7.1057 |
| 06/14/2023 | 7.1429 | 7.2571 | 7.1114 | 7.2214 |
| 06/15/2023 | 7.2429 | 7.45 | 7.2286 | 7.3571 |
| 06/18/2023 | 7.4 | 7.5 | 7.0943 | 7.1229 |
| 06/19/2023 | 7.1229 | 7.1929 | 7 | 7.1057 |
| 06/20/2023 | 7.1057 | 7.25 | 7.08 | 7.1086 |
| 06/21/2023 | 7.1086 | 7.3571 | 7 | 7.35 |
| 06/22/2023 | 7.4286 | 7.5429 | 7.35 | 7.4714 |
| 06/25/2023 | 7.4714 | 7.9429 | 7.4714 | 7.75 |
| 06/26/2023 | 7.75 | 7.85 | 7.6786 | 7.7714 |
| 07/02/2023 | 7.9571 | 8.25 | 7.5714 | 8.1929 |
| 07/03/2023 | 8.1929 | 8.4857 | 8.1571 | 8.4357 |
| 07/04/2023 | 8.5 | 8.5286 | 8.2071 | 8.5 |
| 07/05/2023 | 8.5357 | 9.05 | 8.1214 | 8.6929 |
| 07/06/2023 | 8.7071 | 8.8857 | 8.4214 | 8.6286 |
| 07/09/2023 | 8.6786 | 9.0214 | 8.6786 | 9 |
| 07/10/2023 | 9.0571 | 9.1714 | 8.7714 | 9.1643 |
| 07/11/2023 | 9.2714 | 9.2714 | 8.9143 | 8.9786 |
| 07/12/2023 | 8.9786 | 9.5214 | 8.8214 | 9.2429 |
| 07/13/2023 | 9.25 | 9.4286 | 9.0143 | 9.1571 |
| 07/16/2023 | 9.2857 | 9.7643 | 9.1429 | 9.5071 |
| 07/17/2023 | 9.5357 | 9.7286 | 8.9071 | 8.9071 |
| 07/18/2023 | 8.9 | 9.2214 | 8.7429 | 9.2143 |
| 07/19/2023 | 9.2857 | 10 | 9.2 | 10 |
| 07/20/2023 | 10 | 10.2143 | 9.7143 | 10.1429 |
| 07/23/2023 | 10.3857 | 10.6 | 9.9643 | 10.0643 |
| 07/24/2023 | 10.1429 | 10.1929 | 9.7143 | 9.8857 |
| 07/25/2023 | 9.8857 | 10.0214 | 9.7571 | 9.9429 |
| 07/26/2023 | 10.0929 | 10.1214 | 9.9286 | 10.0357 |
| 07/27/2023 | 10.1286 | 10.1929 | 9.9714 | 10.1714 |
| 07/30/2023 | 10.2143 | 10.2857 | 9.9429 | 10.1 |
| 07/31/2023 | 10.1 | 11.1071 | 9.7786 | 11.1071 |
| 08/01/2023 | 11.6357 | 12.2143 | 11.6 | 12.0357 |
| 08/02/2023 | 12.0357 | 12.5143 | 11.4429 | 11.5071 |
| 08/03/2023 | 11.5143 | 11.9286 | 11.0857 | 11.4857 |
| 08/06/2023 | 11.5429 | 12.0214 | 11.5429 | 11.8143 |
| 08/07/2023 | 11.8214 | 11.9214 | 11.4286 | 11.5143 |
| 08/08/2023 | 11.5714 | 11.9929 | 11.2571 | 11.7714 |
| 08/09/2023 | 11.1429 | 11.7357 | 10.7429 | 10.8571 |
| 08/10/2023 | 10.8571 | 11.3714 | 10.4 | 11.2357 |
| 08/13/2023 | 11.2429 | 11.6714 | 11.0857 | 11.4429 |
| 08/14/2023 | 11.4429 | 11.6429 | 10.8857 | 11.2286 |
| 08/15/2023 | 11.3357 | 11.4786 | 11.2143 | 11.3929 |
| 08/16/2023 | 11.3929 | 11.75 | 11.0143 | 11.2 |
| 08/17/2023 | 11.2714 | 12.0143 | 11.2286 | 11.5643 |
| 08/20/2023 | 11.5714 | 12.1643 | 11.5714 | 11.9143 |
| 08/21/2023 | 11.9571 | 12.9571 | 11.9286 | 12.8571 |
| 08/22/2023 | 13.0286 | 14.0571 | 13.0286 | 13.3714 |
| 08/23/2023 | 13.3714 | 13.5786 | 12.0786 | 12.2857 |
| 08/24/2023 | 12.2857 | 12.4214 | 11.7929 | 12.0857 |
| 08/27/2023 | 12.1571 | 12.9214 | 12.1571 | 12.6929 |
| 08/28/2023 | 12.8857 | 12.9286 | 12.2643 | 12.4214 |
| 08/30/2023 | 12.4571 | 12.6286 | 12.2929 | 12.2929 |
| 08/31/2023 | 12.3 | 12.4286 | 12.2143 | 12.3571 |
| 09/03/2023 | 12.5 | 12.5714 | 12.2143 | 12.2929 |
| 09/04/2023 | 12.3 | 12.35 | 12.0357 | 12.0714 |
| 09/05/2023 | 12.0643 | 12.1929 | 11.8357 | 11.8571 |
| 09/06/2023 | 11.8571 | 12.4786 | 11.8571 | 12.4143 |
| 09/07/2023 | 12.4143 | 12.6857 | 12.2643 | 12.5714 |
| 09/10/2023 | 12.7429 | 12.75 | 11.95 | 12.0857 |
| 09/11/2023 | 12.0857 | 12.2286 | 11.9071 | 12.1429 |
| 09/12/2023 | 12.15 | 12.3143 | 11.6714 | 11.6714 |
| 09/13/2023 | 11.6714 | 11.8071 | 11.2 | 11.5643 |
| 09/14/2023 | 11.85 | 12.2857 | 11.7143 | 11.8429 |
| 09/17/2023 | 11.8357 | 11.8357 | 11.0786 | 11.1143 |
| 09/18/2023 | 11.1214 | 11.2071 | 10.9286 | 11.1714 |
| 09/19/2023 | 11.2143 | 11.5143 | 11.2143 | 11.3286 |
| 09/20/2023 | 11.3571 | 11.6714 | 11.1 | 11.6 |
| 09/21/2023 | 11.8143 | 11.8643 | 11.5286 | 11.6429 |
| 09/24/2023 | 11.6857 | 12.5714 | 11.6786 | 12.4929 |
| 09/25/2023 | 12.4929 | 12.5643 | 12 | 12.1 |
| 09/26/2023 | 12.15 | 12.1786 | 11.7786 | 11.8429 |
| 09/27/2023 | 11.8857 | 12.0286 | 11.7429 | 11.7571 |
| 09/28/2023 | 11.9071 | 12.4786 | 11.8071 | 12.35 |
| 10/01/2023 | 12.4786 | 12.7357 | 12.3571 | 12.5214 |
| 10/02/2023 | 12.7571 | 13 | 12.3643 | 12.7643 |
| 10/03/2023 | 12.7643 | 12.7643 | 12.2643 | 12.2929 |
| 10/04/2023 | 12.2929 | 12.6 | 12.0357 | 12.55 |
| 10/05/2023 | 12.45 | 12.8929 | 12.3857 | 12.7857 |
| 10/08/2023 | 12.6357 | 13.4 | 12.1286 | 12.1286 |
| 10/09/2023 | 12.1643 | 12.8286 | 12.1286 | 12.3571 |
| 10/10/2023 | 12.3643 | 12.3929 | 11.8571 | 11.8571 |
| 10/11/2023 | 11.9071 | 12.0714 | 11.3143 | 11.4857 |
| 10/12/2023 | 11.4286 | 11.75 | 11.2929 | 11.5143 |
| 10/15/2023 | 11.5143 | 11.7143 | 11.0429 | 11.1214 |
| 10/16/2023 | 11.2071 | 11.4714 | 10.9429 | 11.4714 |
| 10/17/2023 | 11.2571 | 11.4714 | 10.9786 | 11 |
| 10/18/2023 | 10.9286 | 11.4571 | 10.9286 | 11.1857 |
| 10/19/2023 | 11.1857 | 11.2857 | 10.6286 | 10.6714 |
| 10/22/2023 | 10.8 | 11.0286 | 10.5429 | 11.0214 |
| 10/23/2023 | 11.3571 | 11.3571 | 11.05 | 11.2143 |
| 10/24/2023 | 11.3571 | 11.3571 | 10.4143 | 10.4357 |
| 10/25/2023 | 10.4643 | 10.8929 | 10.2143 | 10.8429 |
| 10/26/2023 | 10.9571 | 11.9214 | 10.5571 | 10.8714 |
| 10/29/2023 | 11.1429 | 11.8714 | 10.8643 | 11.5 |
| 10/30/2023 | 11 | 11.1429 | 10.45 | 10.5929 |
| 10/31/2023 | 10.6071 | 10.7286 | 10.0643 | 10.2071 |
| 11/01/2023 | 10.3143 | 10.4786 | 10.1357 | 10.1714 |
| 11/02/2023 | 10.2143 | 10.25 | 9.9357 | 10.1571 |
| 11/05/2023 | 10.2286 | 10.3643 | 10.2286 | 10.3286 |
| 11/06/2023 | 10.4429 | 10.4429 | 10.25 | 10.3286 |
| 11/07/2023 | 10.3571 | 10.4643 | 10.3214 | 10.3429 |
| 11/08/2023 | 10.3429 | 10.3429 | 10 | 10.2286 |
| 11/09/2023 | 10.3143 | 10.8714 | 9.8 | 10.3714 |
| 11/12/2023 | 10.3786 | 10.4643 | 10.0786 | 10.1429 |
| 11/13/2023 | 10.2143 | 10.3643 | 9.8571 | 10.3071 |
| 11/14/2023 | 10.3286 | 10.4857 | 10.1571 | 10.4857 |
| 11/15/2023 | 10.4714 | 10.6357 | 10.3429 | 10.5786 |
| 11/16/2023 | 10.6357 | 10.7071 | 10.2143 | 10.6 |
| 11/19/2023 | 10.6929 | 10.9143 | 10.65 | 10.8786 |
| 11/20/2023 | 10.9929 | 11.4929 | 10.8857 | 11.25 |
| 11/21/2023 | 11.25 | 11.2857 | 10.9357 | 11.2214 |
| 11/22/2023 | 11.2214 | 11.4786 | 11 | 11 |
| 11/23/2023 | 10.9857 | 11.2786 | 10.8357 | 11.0786 |
| 11/26/2023 | 11.1143 | 11.2143 | 10.9714 | 11.0714 |
| 11/27/2023 | 10.8643 | 11.1429 | 10.8643 | 11.0143 |
| 11/28/2023 | 11.0286 | 11.1714 | 10.6571 | 10.7143 |
| 11/29/2023 | 10.7214 | 10.8571 | 10.4571 | 10.4643 |
| 11/30/2023 | 10.6857 | 10.6857 | 10.3571 | 10.5071 |
| 12/03/2023 | 10.5214 | 10.6643 | 10.3571 | 10.4 |
| 12/04/2023 | 10.45 | 10.6286 | 10.4143 | 10.5929 |
| 12/05/2023 | 10.6857 | 10.75 | 10.3214 | 10.4429 |
| 12/06/2023 | 10.4286 | 10.4929 | 10.2357 | 10.4786 |
| 12/07/2023 | 10.4643 | 10.6786 | 10.3786 | 10.4429 |
| 12/10/2023 | 10.4429 | 10.4929 | 9.9357 | 9.9714 |
| 12/11/2023 | 9.9 | 9.9857 | 9.7786 | 9.8143 |
| 12/12/2023 | 9.85 | 9.8571 | 9.4429 | 9.4429 |
| 12/13/2023 | 9.5 | 9.7071 | 9.4286 | 9.5571 |
| 12/14/2023 | 9.6214 | 9.8429 | 9.5643 | 9.8 |
| 12/17/2023 | 10.05 | 10.4571 | 9.55 | 9.5643 |
| 12/18/2023 | 9.5571 | 9.8714 | 9.5 | 9.6214 |
| 12/19/2023 | 9.6357 | 9.8571 | 9.5143 | 9.55 |
| 12/20/2023 | 9.5571 | 9.7571 | 9.4929 | 9.6786 |
| 12/21/2023 | 9.8571 | 10.2571 | 9.3143 | 9.3143 |
| 12/24/2023 | 9.3857 | 9.45 | 8.9286 | 8.9643 |
| 12/25/2023 | 9 | 9.2429 | 8.9429 | 8.9929 |
| 12/26/2023 | 9.0357 | 9.1571 | 8.8571 | 8.9786 |
| 12/27/2023 | 9.1214 | 9.3286 | 9.0143 | 9.2429 |
| 12/28/2023 | 9.3357 | 9.6143 | 9.2429 | 9.4929 |