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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.5408
CLOSE 11.5194

Low

LOW 9.3

High

HIGH 15
DATEOPENHIGHLOWCLOSE
01/01/20249.542910.10719.54299.9357
01/02/20249.9357109.61439.75
01/03/20249.74299.90719.57869.8643
01/04/202410.042910.04299.78579.9286
01/07/202410.064310.13579.907110.0571
01/08/202410.1510.259.79299.95
01/09/20249.9510.09299.821410.05
01/10/202410.0510.22149.89299.9786
01/11/20249.971410.15719.757110.1429
01/14/202410.142910.464310.142910.3071
01/15/202410.314310.392910.210.3071
01/16/202410.310.385710.142910.2857
01/17/202410.310.571410.235710.25
01/18/202410.285710.29291010.2
01/21/202410.210.321410.210.3
01/22/202410.371410.778610.328610.5714
01/23/202410.642911.242910.492911.1214
01/24/202411.214311.414311.007111.3214
01/25/202411.421411.607111.3511.4714
01/28/202411.514311.5511.411.4714
01/29/202411.485711.664311.414311.5286
01/30/202411.528611.628611.485711.6143
01/31/202411.571411.785711.457111.5929
02/01/202411.692911.692911.442911.6214
02/04/202411.62141211.528612
02/05/202412.0512.107111.878612.0929
02/06/202412.142912.207112.014312.15
02/07/202412.157112.507112.157112.4786
02/08/202412.5512.578612.292912.4714
02/11/202412.542912.571412.414312.5
02/12/202412.492912.585712.412.4786
02/13/202412.512.714312.257112.3857
02/14/202412.371412.642912.357112.5357
02/15/202412.535712.592912.335712.5429
02/18/202412.557112.685712.285712.3357
02/19/202412.314312.478612.212.4786
02/20/202412.485712.857112.357112.5643
02/21/202412.785713.007112.685712.9429
02/22/202412.942912.957112.728612.8571
02/25/202412.928613.0512.857112.9143
02/26/202412.921412.978612.685712.75
02/27/202412.742912.828612.571412.8143
02/28/202412.87141312.592912.8286
02/29/202412.813.807112.7513.7429
03/03/202413.742914.2513.578614.05
03/04/202414.064314.228613.242913.55
03/05/202413.571413.628612.764312.9
03/06/202413.028613.312.964313.2714
03/07/202413.278613.513.142913.3429
03/10/202413.342913.628613.342913.4357
03/11/202413.435713.435712.828612.9571
03/12/20241313.035712.485712.5714
03/13/202412.571412.692912.407112.4643
03/14/202412.607112.642912.357112.6286
03/17/202412.628612.671411.857111.9286
03/18/202411.928612.278611.814312.2786
03/19/202412.278612.385712.135712.3786
03/20/202412.428612.464312.107112.3071
03/21/202412.312.311.842911.9857
03/24/202411.978612.064311.728611.7929
03/25/202411.792911.857111.335711.4286
03/26/202411.411.664311.307111.6357
03/27/202411.635711.978611.511.9143
03/28/202411.907112.135711.721412.1357
03/31/202412.135712.214311.857112.1429
04/01/202412.142912.221411.707111.7071
04/02/202411.707111.764311.385711.4643
04/03/202411.414311.835711.414311.6714
04/04/202411.628612.835711.507112.1786
04/07/202412.142912.392911.842912.3786
04/08/202412.414312.657112.242912.6571
04/14/202412.512.907112.414312.7786
04/15/202412.778612.778612.257112.4071
04/16/202412.371412.585712.214312.3
04/17/202412.412.407112.257112.4071
04/18/202412.457112.828612.314312.8286
04/21/202412.828613.035712.814312.9643
04/23/202412.964313.092912.621412.7143
04/24/202412.714312.957112.564312.5643
04/25/202412.5512.828612.5512.7571
04/28/202412.857113.485712.813.4286
04/29/202413.564313.707113.435713.5571
05/01/202413.585713.828613.357113.4714
05/02/202413.478614.613.4514.4143
05/05/202414.62861514.1514.2429
05/06/202413.8513.8512.821412.9643
05/07/202413.028613.171412.864312.9786
05/08/202413.542913.714312.928612.95
05/09/202412.9512.985712.614312.7
05/12/202412.707112.785712.212.2571
05/13/202412.357112.414312.142912.3214
05/14/202412.342912.414312.121412.2214
05/15/202412.264312.307112.171412.2357
05/16/202412.235712.335712.235712.2857
05/19/202412.312.628612.214312.5714
05/20/202412.585712.914312.421412.8357
05/21/202412.828612.928612.612.7571
05/22/202412.778613.342912.757113.0214
05/23/202412.728612.857112.4512.45
05/26/202412.512.578612.264312.2857
05/27/202412.264312.264312.028612.0714
05/28/202412.071412.164311.728611.8
05/29/202411.821412.142911.728611.9143
05/30/202412.178613.0512.178612.6571
06/02/202412.735713.135712.235712.3571
06/03/202412.371412.514312.285712.3571
06/04/202412.392912.714312.064312.1143
06/05/202412.157112.3512.157112.2786
06/06/202412.285712.357112.114312.1143
06/09/202412.114312.128611.635711.7143
06/10/202411.714311.964311.592911.7071
06/11/202411.692911.828611.571411.75
06/12/202411.7511.985711.7511.9357
06/13/202412.021412.235711.971412.0714
06/19/202412.107112.464312.112.3857
06/20/202412.428612.914312.414312.8786
06/23/202412.878612.912.4512.5357
06/24/202412.535712.635712.228612.2286
06/25/202412.228612.357112.107112.3071
06/26/202412.307112.457112.114312.4071
06/27/202412.4512.628612.207112.2286
06/30/202412.357113.185712.357112.85
07/01/202412.871412.957112.314312.45
07/02/202412.492912.578612.214312.3429
07/03/202412.357112.771412.292912.6786
07/04/202412.678612.735712.507112.5929
07/07/202412.585712.642912.328612.3643
07/08/202412.378612.528612.314312.4429
07/09/202412.442912.492912.2512.4
07/10/202412.421412.807112.414312.7714
07/11/202412.685713.142912.621412.9857
07/15/202412.985713.357112.871413.1929
07/16/202413.192913.335712.992913.0071
07/17/202412.985713.314312.985713.1
07/18/202413.107113.228612.8512.9571
07/21/202413.007113.278613.007113.0714
07/22/202413.071413.228612.914313.0786
07/23/202413.078613.257112.892912.8929
07/24/202412.913.042912.721412.75
07/25/202412.778613.442912.778612.8714
07/28/202412.785712.871412.207112.2857
07/29/202412.442912.442912.171412.2143
07/30/202412.214312.2512.007112.1857
07/31/202412.312.428612.185712.3143
08/01/202412.264312.507112.078612.1714
08/04/202411.907111.907111.142911.3
08/05/202411.714311.811.385711.5714
08/06/202411.585711.814311.492911.6429
08/07/202411.592912.785711.585712.6643
08/08/202412.312.428611.792911.7929
08/11/202411.928611.978611.428611.5357
08/12/202411.521411.635711.428611.5857
08/13/202411.71431211.621411.6714
08/14/202411.785711.892911.621411.7357
08/15/202411.792911.985711.714311.8786
08/18/202411.878611.978611.792911.9571
08/19/202411.842912.028611.771411.8
08/20/202411.771411.864311.678611.7714
08/21/202411.792911.928611.671411.7571
08/22/202411.728611.811.457111.4929
08/25/202411.657111.778611.457111.5
08/26/202411.511.792911.428611.7643
08/27/202411.5112.9310.9412.93
08/28/202413.213.4412.3412.34
09/01/202412.3513.1512.2112.63
09/02/202412.6312.7212.212.5
09/03/202412.3412.612.0612.12
09/04/202412.212.3512.1712.2
09/05/202412.212.312.1112.14
09/08/202412.0412.2411.9911.99
09/09/20241212.1611.7611.8
09/10/202411.811.9311.4111.44
09/11/202411.4511.611.1211.32
09/12/202411.3911.6611.2711.64
09/15/202411.611.6511.2511.32
09/16/202411.4311.4411.311.31
09/17/202411.3811.411.1811.25
09/18/202411.2511.4711.2511.4
09/19/20241111.0910.7510.91
09/22/202411.0111.0110.710.73
09/23/202410.7311.210.6810.86
09/24/202410.8810.9510.5510.58
09/25/202410.6410.710.5110.51
09/26/202410.5110.6210.4710.61
09/29/202410.510.6110.3310.38
09/30/202410.3810.389.729.94
10/01/20249.93109.659.66
10/02/20249.9410.099.669.83
10/03/20249.889.989.779.94
10/06/20249.9510.079.889.91
10/07/20249.919.959.799.8
10/08/20249.89.959.779.92
10/09/20249.9910.159.919.95
10/10/20249.959.989.729.74
10/13/20249.749.829.429.42
10/14/20249.429.639.39.53
10/15/20249.549.689.439.6
10/16/20249.610.239.549.81
10/17/20249.83109.349.59
10/20/20249.69.759.489.5
10/21/20249.59.69.449.55
10/22/20249.69.659.349.34
10/23/20249.379.569.379.51
10/24/20249.529.679.469.53
10/27/20249.549.629.489.55
10/29/20249.699.749.529.7
10/30/20249.6510.169.659.83
10/31/20249.8310.139.659.87
11/03/20249.85109.519.52
11/04/20249.649.689.389.45
11/05/20249.679.719.559.69
11/06/20249.759.839.649.72
11/07/20249.89.929.749.85
11/10/20249.8510.039.8510.03
11/11/202410.0310.059.839.9
11/12/20249.99.959.739.9
11/13/20249.910.179.910.12
11/14/202410.1310.4510.0610.3
11/17/202410.310.4110.0810.26
11/18/202410.2610.329.89.91
11/19/202410.1410.189.669.69
11/20/20249.6110.119.6110.01
11/21/202410.0110.169.9310.09
11/24/202410.1510.2710.0410.12
11/25/202410.1910.221010.07
11/26/202410.1810.199.969.97
11/27/20249.9810.039.9310.02
11/28/202410.0210.129.9710.04
12/01/202410.0410.199.9710.03
12/02/202410.0710.2210.0510.13
12/03/202410.1610.310.1310.23
12/04/202410.310.3510.1310.19
12/05/202410.2410.2710.0610.18
12/08/202410.2410.5210.2110.34
12/09/202410.4810.5210.1710.2
12/10/202410.2710.2810.110.11
12/11/202410.1610.3210.1210.14
12/12/202410.1610.29.8510.1
12/15/202410.210.4410.1810.28
12/16/202410.3210.379.9910.34
12/17/202410.3410.4210.1110.17
12/18/202410.1310.149.9710.05
12/19/202410.0510.139.99.98
12/22/202410.0310.089.829.82
12/23/20249.869.99.739.78
12/24/20249.879.999.849.93
12/25/202410109.839.88
12/26/20249.910.039.8810
12/29/202410.0210.069.949.95
12/30/20249.9510.079.799.92