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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.6316
CLOSE 10.6012

Low

LOW 7.65

High

HIGH 15.52
DATEOPENHIGHLOWCLOSE
01/01/20259.9510.069.910
01/02/202510.0210.291010.18
01/05/202510.3410.510.2210.35
01/06/202510.3610.410.2410.33
01/07/202510.3210.3410.0510.09
01/08/202510.0910.2510.0610.22
01/09/202510.2210.259.9910.05
01/12/202510.0410.049.789.78
01/13/20259.789.99.39.69
01/14/20259.699.849.599.8
01/15/20259.859.969.789.91
01/16/20259.9110.049.8810.04
01/19/202510.0410.329.9610.04
01/20/202510.0310.89.9210.14
01/21/202510.1410.219.9810.12
01/22/202510.1310.2410.0710.08
01/23/202510.1410.2210.0110.07
01/26/202510.0710.129.889.94
01/27/20259.9910.029.899.91
01/28/20259.929.999.449.82
01/29/20259.829.959.829.84
01/30/20259.849.899.679.72
02/02/20259.729.939.59.55
02/03/20259.579.679.349.52
02/04/20259.529.599.49.49
02/05/20259.59.619.59.56
02/06/20259.569.99.559.7
02/09/20259.749.849.629.68
02/10/20259.679.89.629.69
02/11/20259.699.739.499.53
02/12/20259.549.729.499.56
02/13/20259.579.669.539.63
02/16/20259.639.719.559.63
02/17/20259.639.639.429.47
02/18/20259.479.569.269.28
02/19/20259.289.69.279.43
02/20/20259.439.579.29.28
02/23/20259.389.559.349.42
02/24/20259.449.499.159.19
02/25/20259.269.289.19.23
02/26/20259.239.359.149.31
02/27/20259.39.499.219.29
03/02/20259.649.649.39.38
03/03/20259.199.488.458.5
03/04/20258.58.548.088.15
03/05/20258.168.328.098.28
03/06/20258.328.428.278.41
03/09/20258.58.588.448.5
03/10/20258.68.68.48.49
03/11/20258.518.658.468.58
03/12/20258.588.748.588.68
03/13/20258.688.848.628.78
03/16/20258.789.058.689.02
03/17/20259.029.028.848.93
03/18/20258.498.648.118.19
03/19/20258.28.58.168.25
03/20/20258.228.227.737.82
03/23/20257.828.17.657.94
03/24/20257.818.297.818.28
03/25/20258.288.368.198.33
03/26/20258.338.488.328.33
03/27/20258.338.378.158.35
04/01/20258.358.478.328.33
04/02/20258.378.498.38.38
04/03/20258.388.428.28.27
04/06/20258.248.278.018.18
04/07/20258.268.428.268.38
04/08/20258.328.48.058.26
04/09/20258.638.638.378.4
04/10/20258.48.418.288.33
04/13/20258.358.758.358.57
04/14/20258.628.98.558.6
04/15/20258.78.78.198.38
04/16/20258.288.428.228.34
04/17/20258.358.48.298.32
04/20/20258.328.478.218.26
04/21/20258.268.348.158.17
04/23/20258.178.348.168.34
04/24/20258.348.738.348.63
04/27/20258.638.688.398.39
04/28/20258.48.548.358.44
04/29/20258.628.928.478.54
05/01/20259.379.399.039.39
05/04/20259.5810.099.259.27
05/05/20259.39.629.229.44
05/06/20259.449.59.029.11
05/07/20259.29.249.099.15
05/08/20259.149.1999.09
05/11/20259.189.659.189.59
05/12/20259.599.719.399.55
05/13/20259.569.689.359.4
05/14/20259.399.539.249.31
05/15/20259.329.49.239.34
05/19/20259.419.429.239.27
05/20/20259.259.39.069.18
05/21/20259.189.399.049.18
05/22/20259.239.319.099.11
05/25/20259.119.29.029.07
05/26/20259.099.188.868.89
05/27/2025998.78.76
05/28/20259.019.078.718.9
05/29/20258.918.938.648.68
06/01/20258.688.698.448.45
06/02/20258.58.78.58.67
06/03/20258.748.798.588.73
06/04/20258.738.828.698.79
06/09/20258.889.068.848.99
06/10/20259.019.118.99
06/11/20258.928.948.778.82
06/12/20258.68.688.368.68
06/15/20258.78.98.538.82
06/16/20258.818.878.738.79
06/17/20258.798.798.458.47
06/18/20258.688.688.358.49
06/19/20258.658.918.538.71
06/22/20258.68.798.498.65
06/23/20258.98.988.88.93
06/24/202599.078.898.9
06/25/20258.919.038.898.9
06/26/20258.938.968.718.91
06/29/20258.979.168.939.1
06/30/20259.189.279.099.26
07/01/20259.259.359.189.23
07/02/20259.279.49.249.36
07/03/20259.369.419.229.35
07/06/20259.349.349.079.14
07/07/20259.289.319.059.12
07/08/20259.219.39.129.26
07/09/20259.279.459.269.31
07/10/20259.359.439.219.37
07/13/20259.389.449.299.33
07/15/20259.299.59.139.23
07/16/20259.279.449.279.44
07/17/20259.449.659.379.59
07/20/20259.619.899.619.87
07/21/20259.9810.19.8510
07/22/202510.0210.089.899.96
07/23/20259.9610.219.9610.12
07/24/202510.1310.2810.0610.17
07/27/202510.1610.3410.0710.25
07/28/202510.2810.9110.2810.81
07/29/202510.8311.8910.8111.58
07/30/202511.5112.0711.3311.38
07/31/202511.3311.611.1511.38
08/03/202511.3812.411.2812.25
08/04/202512.4112.8512.2612.5
08/05/202512.612.612.0712.15
08/06/202512.1513.3612.1412.69
08/07/202512.6913.3212.6412.79
08/10/202512.4213.2812.1413.03
08/11/202513.0313.4512.5912.61
08/12/202512.6612.6912.1112.32
08/13/202512.112.2711.9912.01
08/14/202512.0112.6212.0112.13
08/17/202512.1312.4512.0812.08
08/18/202512.112.1411.7311.75
08/19/202511.712.4411.6612
08/20/202512.0512.4812.0312.11
08/21/202512.1412.321212.03
08/24/202512.213.2312.0913
08/25/202513.313.312.8113.1
08/26/202513.113.1112.6112.89
08/27/202512.9812.9812.4612.88
08/28/202512.9613.0512.713
08/31/202513.1513.3412.913.34
09/01/202513.3313.4512.5313
09/02/202512.9213.1812.6412.7
09/03/202512.8212.8412.5612.72
09/04/202512.7213.9912.6813.99
09/07/202514.0415.0313.5815
09/08/202515.0715.4814.3214.38
09/09/202514.514.8213.8114
09/10/202514.0114.3113.313.3
09/11/202513.3513.541313.13
09/14/202513.1814.0112.9514
09/15/202514.9914.9914.114.33
09/16/202514.314.3913.9614.29
09/17/202514.2814.491414.08
09/18/202514.0814.1513.414
09/21/202514.0414.313.8813.91
09/22/202513.8714.1113.6613.8
09/23/202513.814.4813.6114.04
09/24/202514.214.3213.6813.73
09/25/202513.6813.813.2913.48
09/28/202513.413.613.0313.18
09/29/202513.213.2712.8112.9
09/30/202512.9313.5312.4413.53
10/01/202513.5413.913.2313.88
10/02/202513.9114.2613.5913.67
10/05/202513.6714.1313.6713.99
10/06/202514.0914.3313.7714.33
10/07/202514.314.3513.5914.1
10/08/20251414.6413.8714.3
10/09/202514.4214.4214.1614.23
10/12/202514.1915.1213.9114.75
10/13/20251515.5214.6114.97
10/14/202515.0315.2514.6614.87
10/15/202514.871514.1514.83
10/16/202514.6214.6213.3513.35
10/19/202512.813.1812.5912.88
10/20/202512.812.8712.3312.34
10/21/202512.312.8312.312.4
10/22/202512.412.8312.3712.39
10/23/202512.6112.812.4512.52
10/26/202512.6512.712.4212.44
10/27/202512.5812.6712.4912.54
10/29/202512.6612.7512.5212.56
10/30/202512.5612.7412.2412.64
11/02/202512.6312.912.5612.58
11/03/202512.8212.8212.212.31
11/04/202512.412.4611.8312.04
11/05/202512.0612.3312.0612.14
11/06/202512.112.311.9412.1
11/09/202512.212.2411.7411.8
11/10/202511.811.811.2211.28
11/11/202511.4111.6511.2711.53
11/12/202511.5911.8611.0211.18
11/13/202511.2111.3711.0411.1
11/16/202511.1511.4811.1411.26
11/17/202511.2611.6210.9911.09
11/18/202511.3511.421111.07
11/19/202511.0911.311111.18
11/20/202511.1811.1810.9811.01
11/23/202510.9611.1910.9111.07
11/24/202511.0411.0710.7610.83
11/25/202510.8811.4510.7110.75
11/26/202510.8711.0110.5510.59
11/27/202510.5811.6410.5310.78
11/30/202511.0111.110.7910.94
12/01/202510.9711.0410.8710.95
12/02/202510.9811.210.9510.97
12/03/202511.0311.3110.8511.15
12/04/202511.3811.410.9711
12/07/202511.1112.081111.63
12/08/202512.0212.3111.4211.62
12/09/202511.7511.9411.5911.87
12/10/202511.8712.0611.2811.76
12/11/202511.8812.2111.6811.71
12/14/202511.811.9511.6411.69
12/15/202511.7511.911.4711.57
12/16/202511.5712.4411.5111.72
12/17/202511.7411.911.6411.76
12/18/202511.811.8511.4411.61
12/21/202511.6311.6911.4511.6
12/22/202511.6311.6311.4511.52
12/23/202511.5511.6211.3711.4
12/24/202511.5111.5111.2311.28
12/25/202511.3411.3411.0111.05
12/28/202511.0111.1510.8510.88
12/29/202510.7611.1210.6811.08
12/30/202511.1511.231111.06