PETUN
PINAR ENTEGRE ET VE UN SANAYİİ A.Ş. (PETUN)
9.900
₺
-0.190 (%-1.88)
PETUN: PINAR ENTEGRE ET VE UN SANAYİİ A.Ş. Arşiv
PINAR ENTEGRE ET VE UN SANAYİİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 10,1581
KAPANIŞ 10,1412
En Düşük
DÜŞÜK 7,2196
En Yüksek
YÜKSEK 13,7383
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 9,8021 | 9,9077 | 9,7541 | 9,7829 |
| 02.01.2025 | 9,7925 | 9,9365 | 9,7925 | 9,8405 |
| 05.01.2025 | 9,8501 | 10,2821 | 9,8501 | 10,1285 |
| 06.01.2025 | 10,1285 | 10,1573 | 9,9365 | 10,0229 |
| 07.01.2025 | 10,0325 | 10,0325 | 9,7253 | 9,7541 |
| 08.01.2025 | 9,7637 | 9,8021 | 9,6773 | 9,7061 |
| 09.01.2025 | 9,7157 | 9,7637 | 9,6101 | 9,7061 |
| 12.01.2025 | 9,7445 | 9,7445 | 9,3797 | 9,4277 |
| 13.01.2025 | 9,4949 | 9,5429 | 9,3893 | 9,3893 |
| 14.01.2025 | 9,3989 | 9,5525 | 9,3605 | 9,5045 |
| 15.01.2025 | 9,5909 | 9,7061 | 9,4277 | 9,5333 |
| 16.01.2025 | 9,5717 | 9,6101 | 9,4757 | 9,6005 |
| 19.01.2025 | 9,6101 | 9,6773 | 9,5237 | 9,6581 |
| 20.01.2025 | 9,6581 | 9,8981 | 9,5237 | 9,6485 |
| 21.01.2025 | 9,6485 | 9,7925 | 9,6005 | 9,7349 |
| 22.01.2025 | 9,7349 | 9,8981 | 9,6389 | 9,7829 |
| 23.01.2025 | 9,7925 | 9,8501 | 9,6965 | 9,7829 |
| 26.01.2025 | 9,7829 | 9,7829 | 9,4853 | 9,6101 |
| 27.01.2025 | 9,6485 | 9,6485 | 9,5429 | 9,5717 |
| 28.01.2025 | 9,6293 | 9,7157 | 9,5333 | 9,5333 |
| 29.01.2025 | 9,5333 | 9,6773 | 9,4757 | 9,6389 |
| 30.01.2025 | 9,6389 | 9,6485 | 9,4181 | 9,5045 |
| 02.02.2025 | 9,5045 | 9,5045 | 9,2549 | 9,2645 |
| 03.02.2025 | 9,3125 | 9,4085 | 9,2933 | 9,3413 |
| 04.02.2025 | 9,3701 | 9,3701 | 9,0244 | 9,2549 |
| 05.02.2025 | 9,2549 | 9,4853 | 9,2549 | 9,4277 |
| 06.02.2025 | 9,4277 | 9,5237 | 9,3605 | 9,5045 |
| 09.02.2025 | 9,5045 | 9,5813 | 9,3893 | 9,4661 |
| 10.02.2025 | 9,4565 | 9,5045 | 9,4085 | 9,4853 |
| 11.02.2025 | 9,4949 | 9,5333 | 9,3125 | 9,3125 |
| 12.02.2025 | 9,3701 | 9,7637 | 9,3125 | 9,5141 |
| 13.02.2025 | 9,5237 | 9,6197 | 9,4853 | 9,5909 |
| 16.02.2025 | 9,5909 | 9,6965 | 9,5429 | 9,5909 |
| 17.02.2025 | 9,5909 | 9,6101 | 9,3317 | 9,5525 |
| 18.02.2025 | 9,5525 | 9,5813 | 9,2453 | 9,3509 |
| 19.02.2025 | 9,3125 | 9,4853 | 9,3125 | 9,4757 |
| 20.02.2025 | 9,4757 | 9,5045 | 9,2165 | 9,2837 |
| 23.02.2025 | 9,3125 | 9,5237 | 9,2933 | 9,4277 |
| 24.02.2025 | 9,4373 | 9,4757 | 9,1781 | 9,2453 |
| 25.02.2025 | 9,3125 | 9,3125 | 9,082 | 9,13 |
| 26.02.2025 | 9,13 | 9,2261 | 9,0532 | 9,1877 |
| 27.02.2025 | 9,1973 | 9,3701 | 9,1492 | 9,2165 |
| 02.03.2025 | 9,2453 | 9,5813 | 9,2453 | 9,5813 |
| 03.03.2025 | 9,1108 | 9,1396 | 8,6308 | 8,65 |
| 04.03.2025 | 8,65 | 8,6788 | 8,2084 | 8,3428 |
| 05.03.2025 | 8,3812 | 8,4964 | 8,2468 | 8,3524 |
| 06.03.2025 | 8,3812 | 8,6404 | 8,3812 | 8,554 |
| 09.03.2025 | 8,5444 | 8,698 | 8,5252 | 8,5924 |
| 10.03.2025 | 8,5924 | 8,6116 | 8,4484 | 8,5732 |
| 11.03.2025 | 8,5732 | 8,7748 | 8,5444 | 8,746 |
| 12.03.2025 | 8,7364 | 8,8996 | 8,7268 | 8,8324 |
| 13.03.2025 | 8,8324 | 8,9572 | 8,7844 | 8,8516 |
| 16.03.2025 | 8,89 | 8,9764 | 8,8516 | 8,9284 |
| 17.03.2025 | 8,938 | 8,938 | 8,7556 | 8,8228 |
| 18.03.2025 | 8,2756 | 8,4484 | 7,9492 | 7,9492 |
| 19.03.2025 | 7,6228 | 8,1796 | 7,6228 | 8,0548 |
| 20.03.2025 | 7,9588 | 7,9588 | 7,3924 | 7,6228 |
| 23.03.2025 | 7,5844 | 7,8628 | 7,2196 | 7,6612 |
| 24.03.2025 | 7,5844 | 7,978 | 7,5844 | 7,9012 |
| 25.03.2025 | 7,9204 | 8,0164 | 7,786 | 7,9492 |
| 26.03.2025 | 7,9492 | 8,0836 | 7,9396 | 8,026 |
| 27.03.2025 | 7,9684 | 8,2372 | 7,8628 | 8,0644 |
| 01.04.2025 | 8,0644 | 8,17 | 8,0356 | 8,122 |
| 02.04.2025 | 8,122 | 8,1892 | 8,0932 | 8,1028 |
| 03.04.2025 | 8,1028 | 8,1316 | 7,9684 | 8,0068 |
| 06.04.2025 | 7,9972 | 8,074 | 7,6996 | 8,0452 |
| 07.04.2025 | 8,1028 | 8,3332 | 8,0548 | 8,2564 |
| 08.04.2025 | 8,3332 | 8,3332 | 8,0356 | 8,122 |
| 09.04.2025 | 8,3524 | 8,3524 | 8,1604 | 8,2564 |
| 10.04.2025 | 8,2564 | 8,2756 | 8,1604 | 8,2084 |
| 13.04.2025 | 8,218 | 8,362 | 8,17 | 8,2468 |
| 14.04.2025 | 8,2756 | 8,4676 | 8,2564 | 8,2756 |
| 15.04.2025 | 8,2756 | 8,3524 | 8,0644 | 8,1604 |
| 16.04.2025 | 8,1604 | 8,3524 | 8,0836 | 8,3332 |
| 17.04.2025 | 8,3812 | 8,4004 | 8,218 | 8,218 |
| 20.04.2025 | 8,2564 | 8,3236 | 8,122 | 8,1604 |
| 21.04.2025 | 8,1316 | 8,1604 | 7,8244 | 7,8628 |
| 23.04.2025 | 7,93 | 8,17 | 7,8052 | 8,1508 |
| 24.04.2025 | 8,17 | 8,3428 | 8,1604 | 8,2564 |
| 27.04.2025 | 8,2756 | 8,3524 | 8,1604 | 8,2564 |
| 28.04.2025 | 8,3044 | 8,8996 | 8,1316 | 8,8996 |
| 29.04.2025 | 8,9284 | 9,13 | 8,4772 | 8,6788 |
| 01.05.2025 | 9,2645 | 9,4661 | 9,082 | 9,1685 |
| 04.05.2025 | 9,1973 | 9,3701 | 8,8228 | 8,842 |
| 05.05.2025 | 8,8612 | 8,9284 | 8,7364 | 8,794 |
| 06.05.2025 | 8,8132 | 8,8804 | 8,4484 | 8,6308 |
| 07.05.2025 | 8,65 | 8,7652 | 8,554 | 8,746 |
| 08.05.2025 | 8,746 | 8,7652 | 8,6404 | 8,7172 |
| 11.05.2025 | 8,7364 | 9,2837 | 8,7364 | 9,2069 |
| 12.05.2025 | 9,2165 | 9,3317 | 9,1012 | 9,2645 |
| 13.05.2025 | 9,2645 | 9,3317 | 9,0724 | 9,1396 |
| 14.05.2025 | 9,1396 | 9,1973 | 9,0244 | 9,0244 |
| 15.05.2025 | 9,0244 | 9,1877 | 9,0052 | 9,0628 |
| 19.05.2025 | 9,1204 | 9,1396 | 8,9668 | 8,9668 |
| 20.05.2025 | 9,0628 | 9,0628 | 8,8036 | 8,842 |
| 21.05.2025 | 8,842 | 9,034 | 8,746 | 8,9092 |
| 22.05.2025 | 8,9092 | 8,9668 | 8,7172 | 8,7364 |
| 25.05.2025 | 8,7844 | 8,8708 | 8,6212 | 8,7076 |
| 26.05.2025 | 8,7364 | 8,8036 | 8,5924 | 8,5924 |
| 27.05.2025 | 8,6404 | 8,7172 | 8,3524 | 8,4388 |
| 28.05.2025 | 8,6308 | 8,65 | 8,41 | 8,5348 |
| 29.05.2025 | 8,5348 | 8,554 | 8,3332 | 8,4004 |
| 01.06.2025 | 8,4484 | 8,4772 | 8,1124 | 8,1316 |
| 02.06.2025 | 8,1892 | 8,506 | 8,1508 | 8,314 |
| 03.06.2025 | 8,314 | 8,4388 | 8,2756 | 8,4292 |
| 04.06.2025 | 8,4388 | 8,506 | 8,3524 | 8,4964 |
| 09.06.2025 | 8,5444 | 8,7076 | 8,506 | 8,6404 |
| 10.06.2025 | 8,6692 | 8,7844 | 8,5924 | 8,7748 |
| 11.06.2025 | 8,7652 | 8,7652 | 8,5348 | 8,6212 |
| 12.06.2025 | 8,266 | 8,4964 | 8,1412 | 8,4868 |
| 15.06.2025 | 8,4676 | 8,6404 | 8,2276 | 8,5924 |
| 16.06.2025 | 8,5924 | 8,6884 | 8,5444 | 8,6212 |
| 17.06.2025 | 8,6212 | 8,6212 | 8,41 | 8,4676 |
| 18.06.2025 | 8,4964 | 8,7364 | 8,4004 | 8,554 |
| 19.06.2025 | 8,5828 | 8,8804 | 8,5156 | 8,6596 |
| 22.06.2025 | 8,5732 | 8,9476 | 8,458 | 8,6596 |
| 23.06.2025 | 8,7364 | 8,9284 | 8,6884 | 8,9092 |
| 24.06.2025 | 8,9284 | 8,9764 | 8,7748 | 8,8708 |
| 25.06.2025 | 8,8708 | 8,89 | 8,746 | 8,842 |
| 26.06.2025 | 8,842 | 8,9092 | 8,698 | 8,8804 |
| 29.06.2025 | 8,9668 | 9,1492 | 8,8996 | 9,0724 |
| 30.06.2025 | 9,0724 | 9,3317 | 9,034 | 9,2357 |
| 01.07.2025 | 9,2357 | 9,3989 | 9,0244 | 9,1588 |
| 02.07.2025 | 9,1973 | 9,3125 | 8,7556 | 9,3125 |
| 03.07.2025 | 9,3317 | 9,5141 | 9,1396 | 9,3509 |
| 06.07.2025 | 9,2741 | 9,2741 | 9,0916 | 9,13 |
| 07.07.2025 | 9,1685 | 9,2069 | 9,0244 | 9,0916 |
| 08.07.2025 | 9,0916 | 9,2549 | 9,0532 | 9,2261 |
| 09.07.2025 | 9,2453 | 9,3989 | 9,2453 | 9,3605 |
| 10.07.2025 | 9,3605 | 9,4277 | 9,2261 | 9,3797 |
| 13.07.2025 | 9,3797 | 9,4181 | 9,2741 | 9,3221 |
| 15.07.2025 | 9,3221 | 9,4181 | 9,13 | 9,2741 |
| 16.07.2025 | 9,2741 | 9,4757 | 9,2741 | 9,4181 |
| 17.07.2025 | 9,4373 | 9,5909 | 9,4085 | 9,5909 |
| 20.07.2025 | 9,6005 | 9,8693 | 9,6005 | 9,8693 |
| 21.07.2025 | 9,8885 | 9,9173 | 9,7541 | 9,9077 |
| 22.07.2025 | 9,8981 | 9,9845 | 9,7637 | 9,8405 |
| 23.07.2025 | 9,8405 | 10,0421 | 9,8309 | 9,9941 |
| 24.07.2025 | 10,0229 | 10,0325 | 9,7157 | 9,8597 |
| 27.07.2025 | 9,8597 | 10,0805 | 9,4085 | 9,9365 |
| 28.07.2025 | 9,9653 | 10,3301 | 9,8885 | 10,1669 |
| 29.07.2025 | 10,1957 | 10,7333 | 10,1477 | 10,4837 |
| 30.07.2025 | 10,5605 | 10,6469 | 10,1765 | 10,5125 |
| 31.07.2025 | 10,5125 | 10,7141 | 10,3781 | 10,5605 |
| 03.08.2025 | 10,6469 | 11,2902 | 10,5317 | 11,0981 |
| 04.08.2025 | 11,1557 | 11,5974 | 11,0885 | 11,1173 |
| 05.08.2025 | 11,1749 | 11,2326 | 10,7909 | 11,0309 |
| 06.08.2025 | 11,0309 | 12,1062 | 11,0213 | 11,4438 |
| 07.08.2025 | 11,4438 | 11,655 | 11,1269 | 11,223 |
| 10.08.2025 | 12,2982 | 12,3078 | 11,7126 | 12,0582 |
| 11.08.2025 | 12,0678 | 12,6534 | 11,8086 | 11,8086 |
| 12.08.2025 | 11,8566 | 12,0198 | 11,3766 | 11,3862 |
| 13.08.2025 | 11,3862 | 11,7606 | 11,1749 | 11,5302 |
| 14.08.2025 | 11,6454 | 12,1926 | 11,6166 | 11,6646 |
| 17.08.2025 | 11,9046 | 12,1446 | 11,463 | 11,559 |
| 18.08.2025 | 11,559 | 11,7318 | 11,2614 | 11,3382 |
| 19.08.2025 | 11,3766 | 11,8374 | 11,3766 | 11,5494 |
| 20.08.2025 | 11,5782 | 11,8566 | 11,4918 | 11,6358 |
| 21.08.2025 | 11,7222 | 11,7414 | 11,4822 | 11,5782 |
| 24.08.2025 | 11,6166 | 12,5382 | 11,6166 | 12,1926 |
| 25.08.2025 | 12,231 | 12,4518 | 12,0006 | 12,231 |
| 26.08.2025 | 12,231 | 12,2886 | 11,9238 | 12,0582 |
| 27.08.2025 | 12,135 | 12,1734 | 11,895 | 12,0006 |
| 28.08.2025 | 12,0678 | 12,1542 | 11,7798 | 11,9046 |
| 31.08.2025 | 11,9526 | 12,5478 | 11,9142 | 12,3366 |
| 01.09.2025 | 12,3558 | 12,8166 | 12,0102 | 12,3462 |
| 02.09.2025 | 12,3462 | 12,4422 | 11,7318 | 11,9814 |
| 03.09.2025 | 12,039 | 12,1158 | 11,5782 | 12,0294 |
| 04.09.2025 | 12,0966 | 13,2006 | 11,8182 | 12,7686 |
| 07.09.2025 | 12,4806 | 13,3351 | 12,2886 | 12,7302 |
| 08.09.2025 | 12,759 | 13,1046 | 12,1446 | 12,3366 |
| 09.09.2025 | 12,4422 | 12,8838 | 12,2886 | 12,3846 |
| 10.09.2025 | 12,6054 | 12,7686 | 11,751 | 11,7798 |
| 11.09.2025 | 11,8086 | 11,8374 | 11,415 | 11,4534 |
| 14.09.2025 | 11,5494 | 12,2694 | 11,463 | 12,135 |
| 15.09.2025 | 12,1926 | 12,5286 | 12,1638 | 12,5094 |
| 16.09.2025 | 12,5766 | 12,8934 | 12,375 | 12,4902 |
| 17.09.2025 | 12,5286 | 13,095 | 12,5094 | 12,9414 |
| 18.09.2025 | 12,9414 | 13,191 | 12,7206 | 13,047 |
| 21.09.2025 | 13,2487 | 13,3543 | 12,9606 | 12,9702 |
| 22.09.2025 | 12,7302 | 12,9126 | 12,5766 | 12,6438 |
| 23.09.2025 | 12,5766 | 13,7383 | 12,5766 | 13,2679 |
| 24.09.2025 | 13,2871 | 13,4215 | 12,9318 | 12,9318 |
| 25.09.2025 | 12,9318 | 13,1526 | 12,3462 | 12,4326 |
| 28.09.2025 | 12,3558 | 12,8262 | 12,3366 | 12,4134 |
| 29.09.2025 | 12,4134 | 12,663 | 12,1926 | 12,4326 |
| 30.09.2025 | 12,4326 | 12,7014 | 12,0678 | 12,663 |
| 01.10.2025 | 12,663 | 12,7878 | 12,4806 | 12,6726 |
| 02.10.2025 | 12,7206 | 12,951 | 12,5766 | 12,6918 |
| 05.10.2025 | 12,7974 | 12,951 | 12,4614 | 12,5382 |
| 06.10.2025 | 12,5574 | 12,9222 | 12,4134 | 12,4902 |
| 07.10.2025 | 12,4902 | 12,7014 | 12,2694 | 12,375 |
| 08.10.2025 | 12,3558 | 12,7206 | 12,3558 | 12,4518 |
| 09.10.2025 | 12,4518 | 12,5766 | 11,9526 | 12,2982 |
| 12.10.2025 | 12,3654 | 12,903 | 12,2118 | 12,4998 |
| 13.10.2025 | 12,567 | 13,0566 | 12,3366 | 12,6438 |
| 14.10.2025 | 12,6438 | 12,7398 | 12,3366 | 12,5766 |
| 15.10.2025 | 12,567 | 12,7206 | 12,1926 | 12,3942 |
| 16.10.2025 | 12,3366 | 12,3366 | 11,607 | 12,1446 |
| 19.10.2025 | 12,1446 | 12,327 | 11,8086 | 12,1734 |
| 20.10.2025 | 12,1638 | 12,1734 | 11,8662 | 11,9142 |
| 21.10.2025 | 11,9046 | 12,135 | 11,8566 | 11,943 |
| 22.10.2025 | 11,943 | 12,2694 | 11,943 | 12,039 |
| 23.10.2025 | 12,1542 | 12,375 | 12,0678 | 12,1638 |
| 26.10.2025 | 12,1638 | 12,471 | 11,6454 | 11,7318 |
| 27.10.2025 | 12,2022 | 12,327 | 12,0006 | 12,0006 |
| 29.10.2025 | 12,0678 | 12,3942 | 11,9046 | 12,2022 |
| 30.10.2025 | 12,231 | 12,8166 | 12,039 | 12,6726 |
| 02.11.2025 | 12,6918 | 12,951 | 12,5766 | 12,663 |
| 03.11.2025 | 12,6726 | 12,6726 | 12,2598 | 12,3558 |
| 04.11.2025 | 12,3846 | 12,4326 | 11,9622 | 12,1638 |
| 05.11.2025 | 12,1638 | 12,3078 | 11,9526 | 12,0102 |
| 06.11.2025 | 12,0102 | 12,1446 | 11,8374 | 11,8566 |
| 09.11.2025 | 11,7606 | 11,991 | 11,5302 | 11,5974 |
| 10.11.2025 | 11,5206 | 11,607 | 10,9445 | 11,2614 |
| 11.11.2025 | 11,3478 | 11,4342 | 11,1461 | 11,3766 |
| 12.11.2025 | 11,367 | 11,4438 | 11,0885 | 11,0981 |
| 13.11.2025 | 11,0981 | 11,1461 | 10,8389 | 10,9733 |
| 16.11.2025 | 10,9733 | 11,2326 | 10,9445 | 11,1365 |
| 17.11.2025 | 11,1653 | 11,2326 | 10,9733 | 11,0309 |
| 18.11.2025 | 11,1269 | 11,6742 | 10,9637 | 11,0021 |
| 19.11.2025 | 11,0597 | 11,0885 | 10,6085 | 10,7429 |
| 20.11.2025 | 10,6757 | 10,7045 | 10,5509 | 10,6853 |
| 23.11.2025 | 10,7525 | 10,8389 | 10,6565 | 10,7237 |
| 24.11.2025 | 10,6949 | 10,7237 | 10,1765 | 10,4645 |
| 25.11.2025 | 10,5701 | 10,8965 | 10,2533 | 10,2821 |
| 26.11.2025 | 10,2917 | 10,4357 | 10,2245 | 10,2341 |
| 27.11.2025 | 10,3589 | 10,4165 | 10,2533 | 10,3493 |
| 30.11.2025 | 10,4933 | 10,6757 | 10,3781 | 10,5893 |
| 01.12.2025 | 10,6181 | 10,6469 | 10,5413 | 10,5413 |
| 02.12.2025 | 10,5509 | 10,7141 | 10,4837 | 10,5605 |
| 03.12.2025 | 10,5605 | 10,6469 | 10,2437 | 10,3013 |
| 04.12.2025 | 10,3973 | 10,6085 | 10,3109 | 10,3877 |
| 07.12.2025 | 10,4069 | 11,0501 | 10,4069 | 10,8581 |
| 08.12.2025 | 10,8581 | 11,0981 | 10,8581 | 10,9253 |
| 09.12.2025 | 10,9253 | 11,0885 | 10,8197 | 10,8293 |
| 10.12.2025 | 10,8293 | 10,9925 | 10,8293 | 10,9061 |
| 11.12.2025 | 10,8965 | 11,2422 | 10,8101 | 11,0597 |
| 14.12.2025 | 11,0597 | 11,1557 | 10,8869 | 10,9253 |
| 15.12.2025 | 10,9733 | 11,1461 | 10,9061 | 10,9733 |
| 16.12.2025 | 10,9829 | 11,4054 | 10,9157 | 11,0213 |
| 17.12.2025 | 11,0213 | 11,0981 | 10,9733 | 11,0405 |
| 18.12.2025 | 11,0405 | 11,0789 | 10,8677 | 10,9829 |
| 21.12.2025 | 11,0213 | 11,0501 | 10,8197 | 10,8485 |
| 22.12.2025 | 10,8485 | 10,8677 | 10,6949 | 10,7333 |
| 23.12.2025 | 10,6949 | 10,7621 | 10,5317 | 10,6181 |
| 24.12.2025 | 10,6469 | 10,8005 | 10,5605 | 10,6277 |
| 25.12.2025 | 10,6277 | 10,7141 | 10,5413 | 10,6757 |
| 28.12.2025 | 10,6757 | 10,8197 | 10,4645 | 10,6757 |
| 29.12.2025 | 10,6469 | 10,6757 | 10,4453 | 10,6565 |
| 30.12.2025 | 10,6565 | 10,8005 | 10,6373 | 10,7525 |