Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
PINAR ENTEGRE ET VE UN SANAYİİ A.Ş. logosu
PETUN
PINAR ENTEGRE ET VE UN SANAYİİ A.Ş.
15:50:09
12.2 ₺
-0.090 (%-0.73)
Önceki Kapanış: 12.29·
Volatilite: 1.060
Düşük₺12.15
Yüksek₺12.28
AL12.18
SAT12.2

Piyasa Verileri

Spot Piyasa
A:12.18
S:12.2
Önceki haftaya göre (WoW)
+0.66%
Önceki aya göre (MoM)
-8.06%
Yılbaşından bugüne (YTD)
+10.89%
Önceki yıla göre (YoY)
+40.81%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PETUN: PINAR ENTEGRE ET VE UN SANAYİİ A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,7418
KAPANIŞ 0,7393

En Düşük

DÜŞÜK 0,4826

En Yüksek

YÜKSEK 1,0529
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20180,89220,97670,89220,918
02.01.20180,91890,94270,91890,941
03.01.20180,9180,94270,91340,941
04.01.20180,94180,96210,94180,9547
07.01.20180,95931,05290,95830,9951
08.01.20180,99510,99690,8960,9914
09.01.20180,99510,99510,96760,9914
10.01.20180,99420,99420,97580,9822
11.01.20180,99230,99230,98220,9914
14.01.20180,99141,02630,97310,9859
15.01.20180,9740,98860,96660,9886
16.01.20180,98680,99140,96850,9914
17.01.20180,98411,0190,98031,0097
18.01.20180,99141,05110,99141,0097
21.01.20181,00421,03181,00061,0107
22.01.20181,01071,04011,01071,0308
23.01.20181,03271,0411,01431,0263
24.01.20181,03081,03081,00151,0143
25.01.20181,02451,03631,00611,0181
28.01.20181,01811,02631,00421,0181
29.01.20181,02171,02171,00881,0097
30.01.20181,00971,01811,00061,0107
31.01.20181,01431,01430,9961,0097
01.02.20181,01071,01070,99691,0097
04.02.20181,0071,00880,99141,0006
05.02.20180,9740,99970,92070,9997
06.02.20181,00791,00790,99871,0024
07.02.20181,00421,00880,98680,9905
08.02.20180,97861,00240,9510,9923
11.02.20180,99781,00880,98220,9997
12.02.20180,99971,00150,99051,0015
13.02.20181,00151,00150,99141,0015
14.02.20181,00061,05210,94550,9877
15.02.20180,98770,98770,9740,9803
18.02.20180,97860,99050,97310,9886
19.02.20180,98860,98860,94650,9676
20.02.20180,96760,98320,96380,9813
21.02.20180,98030,98030,96930,9803
22.02.20180,98031,00520,97120,9868
25.02.20180,98680,99140,97310,974
26.02.20180,97670,98410,97310,974
27.02.20180,9740,9740,96660,9666
28.02.20180,9740,9740,96660,9731
01.03.20180,97310,98030,9520,9638
04.03.20180,96380,97310,95470,963
05.03.20180,94920,95010,91430,9253
06.03.20180,92710,92710,90240,9051
07.03.20180,90790,90880,8950,9032
08.03.20180,90880,94550,89770,8996
11.03.20180,90150,90610,89870,9042
12.03.20180,90420,90510,89960,9005
13.03.20180,90050,91430,89960,9088
14.03.20180,91250,91520,90420,9061
15.03.20180,9070,91610,90510,9088
18.03.20180,91160,91430,89870,8987
19.03.20180,90050,90150,8950,896
20.03.20180,8950,90510,8950,8977
21.03.20180,90420,90420,88770,8968
22.03.20180,89680,89680,88580,896
25.03.20180,89770,89960,88950,8932
26.03.20180,89410,89870,89050,8968
27.03.20180,89410,90420,88950,895
28.03.20180,89960,9070,89410,907
29.03.20180,91160,91160,89960,9061
01.04.20180,90610,92260,89680,9116
02.04.20180,91060,91060,90320,9051
03.04.20180,90790,91340,90320,907
04.04.20180,9070,91160,86750,9097
05.04.20180,90970,91340,90420,9116
08.04.20180,91250,91610,9070,9116
09.04.20180,91160,91250,88580,9005
10.04.20180,90050,90510,8620,8858
11.04.20180,88580,90880,87480,907
12.04.20180,9070,9070,89050,9042
15.04.20180,90420,91060,89410,9088
16.04.20180,90970,91060,88120,8932
17.04.20180,89320,90150,87660,8996
18.04.20180,89960,91890,89960,9171
19.04.20180,91990,92190,90350,9064
23.04.20180,90640,90640,89010,8977
24.04.20180,89680,90450,88710,8997
25.04.20180,88520,90740,88520,9074
26.04.20180,90160,90160,88710,8977
29.04.20180,89770,89770,87850,8861
01.05.20180,88330,8910,86880,8794
02.05.20180,87360,88710,87360,8765
03.05.20180,88030,88030,85140,8591
06.05.20180,85910,87850,84950,8543
07.05.20180,85810,85810,84470,8447
08.05.20180,8350,85240,81570,835
09.05.20180,83890,84950,82730,8495
10.05.20180,84370,85910,84170,8553
13.05.20180,85430,85910,84950,8591
14.05.20180,85910,85910,83980,8485
15.05.20180,84470,85240,83690,8398
16.05.20180,83980,83980,8350,8398
17.05.20180,83980,84850,8350,8379
20.05.20180,83890,84470,82730,8341
21.05.20180,83590,83690,82050,835
22.05.20180,8350,83980,81950,8234
23.05.20180,82530,82630,80510,8051
24.05.20180,81080,81080,80510,8089
27.05.20180,83980,83980,80410,8137
28.05.20180,81280,81280,80220,8099
29.05.20180,80990,80990,80120,8012
30.05.20180,80510,80890,75390,7703
31.05.20180,78290,78390,74810,7607
03.06.20180,76070,77130,75780,7607
04.06.20180,76650,77230,74810,7529
05.06.20180,7510,76650,73270,7413
06.06.20180,74810,75010,73650,7501
07.06.20180,75590,75590,73370,7433
10.06.20180,74330,74330,73270,7365
11.06.20180,73850,73850,73070,7385
12.06.20180,73750,73850,72790,7337
13.06.20180,73370,73370,7240,7249
17.06.20180,73270,73270,72210,724
18.06.20180,76450,76450,71530,7249
19.06.20180,72590,73370,7230,7249
20.06.20180,72490,72690,71140,7221
21.06.20180,72210,72690,71630,7269
24.06.20180,75680,75680,68250,723
25.06.20180,72110,7240,71340,7201
26.06.20180,72110,73370,71820,7337
27.06.20180,73370,77130,73170,7703
28.06.20180,77030,79150,76260,7665
01.07.20180,76840,77710,76750,7693
02.07.20180,77710,77710,74620,7549
03.07.20180,75680,75680,74910,7539
04.07.20180,75680,76260,74710,7607
05.07.20180,76070,76070,74910,7578
08.07.20180,75970,76170,75390,7559
09.07.20180,75010,7510,71910,7337
10.07.20180,73370,73370,70470,7163
11.07.20180,70950,71430,68440,696
12.07.20180,6960,69790,69020,6969
15.07.20180,70180,70180,68920,6999
16.07.20180,69890,70950,69210,6989
17.07.20180,69990,70270,69120,696
18.07.20180,69890,70950,69210,6979
19.07.20180,70180,70850,69690,6999
22.07.20180,70370,70950,70080,7057
23.07.20180,70660,70660,68920,695
24.07.20180,6950,70470,6950,7018
25.07.20180,70370,72790,6960,7153
26.07.20180,71720,72590,71050,7259
29.07.20180,72690,72790,71140,7269
30.07.20180,72690,72690,71720,7182
31.07.20180,71820,71910,70850,7134
01.08.20180,70180,71720,69020,7134
02.08.20180,70660,71240,70370,7066
05.08.20180,71050,71050,69990,7085
06.08.20180,70660,70760,69790,7027
07.08.20180,70570,71430,70180,7143
08.08.20180,72210,72210,68730,6931
09.08.20180,68440,68540,60810,6535
12.08.20180,64580,64580,5840,5946
13.08.20180,60040,64190,59750,6033
14.08.20180,60810,62550,58790,5879
15.08.20180,58980,59850,58590,5879
16.08.20180,58880,59270,55120,5744
19.08.20180,57630,57830,56950,5734
26.08.20180,59370,59560,57530,5821
27.08.20180,58110,59560,58020,5927
28.08.20180,59170,59170,5830,5879
30.08.20180,58690,58690,57920,5802
02.09.20180,57920,60810,57830,5908
03.09.20180,59370,60810,59080,5927
04.09.20180,59850,59850,58790,5888
05.09.20180,58980,60330,58980,5966
06.09.20180,60040,62650,60040,6159
09.09.20180,61680,62650,59950,5995
10.09.20180,59950,60810,58590,5879
11.09.20180,59370,59370,56660,5715
12.09.20180,57440,5850,56470,585
13.09.20180,58690,59370,5830,5888
16.09.20180,58880,62170,57630,6014
17.09.20180,60140,61680,59950,6043
18.09.20180,60430,61590,59460,6052
19.09.20180,59950,60720,59170,5917
20.09.20180,59460,59750,58980,5975
23.09.20180,59850,60630,59170,6024
24.09.20180,60330,60910,59560,5985
25.09.20180,59460,60240,58590,5917
26.09.20180,59170,59750,5830,584
27.09.20180,5850,59660,57920,5869
30.09.20180,58980,59950,5840,5859
01.10.20180,58880,59460,58590,5898
02.10.20180,58980,59370,5830,5859
03.10.20180,58880,69210,58790,5898
04.10.20180,59080,63420,55890,5666
07.10.20180,56660,56660,54540,5493
08.10.20180,55020,55990,53480,5415
09.10.20180,54350,54440,51360,5184
10.10.20180,51450,51740,50390,5039
11.10.20180,50870,53960,48260,5174
14.10.20180,52320,54350,52130,5358
15.10.20180,53580,53770,52610,528
16.10.20180,530,55890,530,5531
17.10.20180,55310,55890,53190,5348
18.10.20180,53580,53770,52220,5222
21.10.20180,5280,5290,51450,5164
22.10.20180,50970,51640,49910,5068
23.10.20180,51060,51160,49520,4962
24.10.20180,49710,5010,48840,5
25.10.20180,5020,50870,49430,4991
29.10.20180,50,51640,49040,5164
30.10.20180,51160,51160,49040,4971
31.10.20180,49910,5010,49230,4991
01.11.20180,50,50970,49430,502
04.11.20180,50390,52610,50390,5155
05.11.20180,51550,52610,51260,5126
06.11.20180,51360,52610,51260,5232
07.11.20180,52320,530,50780,5087
08.11.20180,51160,51550,49910,5039
11.11.20180,50780,50970,49620,4962
12.11.20180,49330,5020,49330,4971
13.11.20180,5020,5020,49230,4943
14.11.20180,49710,50390,49430,4962
15.11.20180,49620,5020,49620,4991
18.11.20180,5010,51060,5010,5087
19.11.20180,50680,51160,49330,4962
20.11.20180,49620,5010,49330,4962
21.11.20180,49710,51160,49330,5
22.11.20180,50480,50580,49620,4991
25.11.20180,5010,5280,5010,5039
26.11.20180,50390,51360,5020,5087
27.11.20180,51160,52030,50680,5155
28.11.20180,51740,5290,51740,5213
29.11.20180,52130,53860,52130,5338
02.12.20180,54060,55220,53580,5358
03.12.20180,53580,54350,52510,53
04.12.20180,5290,53380,52130,5213
05.12.20180,52420,52610,51260,5136
06.12.20180,51450,52130,50970,5145
09.12.20180,51450,52130,50970,5106
10.12.20180,51060,51550,50390,5039
11.12.20180,51060,51060,48460,4894
12.12.20180,49040,50290,48750,501
13.12.20180,49810,50,48360,4894
16.12.20180,49040,50480,49040,4933
17.12.20180,49430,5020,49140,4962
18.12.20180,50,5010,49710,4981
19.12.20180,49810,50870,49330,5
20.12.20180,49620,50390,49230,5039
23.12.20180,50680,50780,49230,4952
24.12.20180,48840,49710,48750,4923
25.12.20180,49520,49620,49040,4914
26.12.20180,49620,5010,49230,4923
27.12.20180,49430,49710,48940,4914
30.12.20180,49230,49810,49140,4943