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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,0266
KAPANIŞ 2,024

En Düşük

DÜŞÜK 0,8021

En Yüksek

YÜKSEK 3,6337
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201,02151,05491,01361,0349
02.01.20201,03591,04050,97471,0081
05.01.20200,99140,99810,94790,9959
06.01.20200,98021,01260,98021,0015
07.01.20200,99141,07720,97690,9959
08.01.20201,01031,03151,01031,0271
09.01.20201,02711,0371,02041,0293
12.01.20201,0371,05261,03041,0415
13.01.20201,04261,08051,03371,0672
14.01.20201,06161,07491,05381,0605
15.01.20201,06051,14961,05821,1039
16.01.20201,11291,11391,07391,0995
19.01.20201,09391,11391,08051,0883
20.01.20201,08391,14961,08271,1418
21.01.20201,1441,2031,13061,1362
22.01.20201,13061,15291,11391,125
23.01.20201,13061,15631,11391,1306
26.01.20201,1251,2811,11391,1863
27.01.20201,19751,21761,13851,1496
28.01.20201,15071,18081,13621,1373
29.01.20201,13731,2031,06931,1317
30.01.20201,12061,13621,10281,124
02.02.20201,14731,21421,11391,1707
03.02.20201,17071,24761,17071,2109
04.02.20201,21421,22431,1441,1853
05.02.20201,19411,21531,1831,1909
06.02.20201,18191,2031,16961,1752
09.02.20201,17631,18861,07831,1407
10.02.20201,12731,15741,10831,1351
11.02.20201,13621,16071,1341,1607
12.02.20201,15851,19091,15291,183
13.02.20201,18741,18741,16071,173
16.02.20201,17861,18741,15291,173
17.02.20201,16961,1731,11841,1529
18.02.20201,15521,16521,1251,1362
19.02.20201,13851,14731,02481,0549
20.02.20201,04711,07941,0071,0705
23.02.20200,99691,06930,99691,0693
24.02.20201,10061,10061,02821,0683
25.02.20201,05821,07491,03491,0749
26.02.20201,06381,07491,03261,0493
27.02.20200,97471,15850,97471,0582
01.03.20201,11841,11841,05261,0727
02.03.20201,10281,11391,06931,0805
03.03.20201,08391,08391,0371,0505
04.03.20201,05721,09721,03491,0516
05.03.20201,00811,05721,00811,0359
08.03.20201,01481,08050,95460,9959
09.03.20201,01361,03490,95350,9802
10.03.20200,94121,11840,87451,0304
11.03.20201,01821,12960,88780,9291
12.03.20200,93570,96910,85670,9223
15.03.20200,92230,92230,83880,8722
16.03.20200,83320,89120,80210,8344
17.03.20200,83210,85440,80310,8411
18.03.20200,84110,91680,81210,8834
19.03.20200,88450,92460,88450,9079
22.03.20200,89890,99810,86220,9981
23.03.20201,04151,09721,04151,0972
24.03.20201,18971,18971,05821,1217
25.03.20201,1241,15851,07941,1217
26.03.20201,12171,13061,05931,0794
29.03.20201,0851,15631,07831,1195
30.03.20201,12961,14961,11841,1362
31.03.20201,12841,13621,08051,1129
01.04.20201,11291,12061,0851,0972
02.04.20201,10061,1341,09161,1083
05.04.20201,10951,14851,10951,1418
06.04.20201,14961,25321,14961,1886
07.04.20201,18531,25871,18531,2354
08.04.20201,26771,29211,24651,2633
09.04.20201,27771,27771,22761,2476
12.04.20201,24761,37241,24761,3724
13.04.20201,40351,50941,40351,5094
14.04.20201,57411,65981,53721,6598
15.04.20201,71771,82571,71771,8257
16.04.20201,90041,97171,64421,7545
19.04.20201,761,92941,7411,9294
20.04.20201,92942,12211,89372,1221
21.04.20202,23012,33262,23012,3326
23.04.20202,49752,56432,40612,5643
26.04.20202,78262,82052,67352,8205
27.04.20203,10133,10133,06333,1013
28.04.20203,41093,41093,24163,4109
29.04.20203,45773,63373,073,07
03.05.20202,76482,76482,76482,7648
04.05.20202,48862,85162,48862,4886
05.05.20202,48862,59552,24122,2412
06.05.20202,18452,4642,04072,464
07.05.20202,47072,70022,35052,4173
10.05.20202,4152,41952,22562,2256
11.05.20202,11652,31032,06082,1811
12.05.20202,16322,16322,08312,0875
13.05.20202,06082,06081,89371,9717
14.05.20201,97612,16881,93272,1688
17.05.20202,22792,3372,0722,2235
19.05.20202,22452,23912,11652,1699
20.05.20202,17222,28362,11652,2168
21.05.20202,25692,38392,25692,3303
26.05.20202,33932,54642,33032,4396
27.05.20202,47962,49532,25462,2591
28.05.20202,24792,24792,11652,1254
31.05.20202,20562,20562,09872,1109
01.06.20202,11652,12772,00072,014
02.06.20202,01512,17781,97282,1065
03.06.20202,12432,14092,06082,0752
04.06.20202,08192,12092,06522,0731
07.06.20202,08192,17332,06972,1009
08.06.20202,11652,12322,0622,0775
09.06.20202,07752,11212,06642,0664
10.06.20202,05852,07752,03072,0318
11.06.20202,00512,0721,95272,0218
14.06.20202,03072,16552,02412,1198
15.06.20202,14442,15992,1022,1165
16.06.20202,12772,15212,09642,1221
17.06.20202,12322,13432,08422,0942
18.06.20202,09422,10312,04072,0485
21.06.20202,05522,06752,02742,0363
22.06.20202,03972,07312,03412,0385
23.06.20202,05192,22562,03632,0954
24.06.20202,11772,12432,04632,0786
25.06.20202,08082,15552,0632,1254
28.06.20202,13322,21682,11872,1354
29.06.20202,13772,14992,11772,1265
30.06.20202,13432,13772,09542,0964
01.07.20202,12212,28362,12212,2089
02.07.20202,19342,24572,16112,1945
05.07.20202,21682,2682,20012,2569
06.07.20202,2882,30152,17782,2078
07.07.20202,21122,25022,18892,2123
08.07.20202,22792,23912,11652,1165
09.07.20202,11422,11421,99072,0474
12.07.20202,08192,14092,0722,1221
13.07.20202,11772,12982,09082,0998
15.07.20202,11312,23912,09982,1845
16.07.20202,19782,21342,16112,1666
19.07.20202,17112,22232,15772,1956
20.07.20202,22452,2882,11542,1611
21.07.20202,16552,28362,13652,2613
22.07.20202,26132,27922,20122,2056
23.07.20202,19342,24792,17552,2223
26.07.20202,23242,25462,22352,2391
27.07.20202,24122,24572,12982,1298
28.07.20202,12772,13542,05522,1075
29.07.20202,11542,18112,08312,1555
03.08.20202,18342,29252,01182,1054
04.08.20202,11542,12542,02742,0775
05.08.20202,07862,28361,9842,2223
06.08.20202,22232,27692,01742,1399
09.08.20202,13882,22682,04742,1767
10.08.20202,21682,33032,11652,1599
11.08.20202,18222,18222,09312,1009
12.08.20202,10312,12882,04632,0552
13.08.20202,05522,09542,02182,0497
16.08.20202,06852,06852,03852,0485
17.08.20202,04412,08422,0432,0664
18.08.20202,06642,10092,05852,063
19.08.20202,06412,06642,03972,0474
20.08.20202,05742,05852,01632,033
23.08.20202,04072,13882,01952,0764
24.08.20202,07642,08872,02742,043
25.08.20202,03972,06852,03182,0385
26.08.20202,04742,05192,02852,0341
27.08.20202,03852,08192,02742,0363
30.08.20202,04522,17222,03182,1365
31.08.20202,16552,34822,15322,2346
01.09.20202,22792,23462,12772,1298
02.09.20202,13322,25462,09642,1611
03.09.20202,16782,19672,13652,1511
06.09.20202,16782,20222,15442,1722
07.09.20202,17552,18552,14212,1521
08.09.20202,16112,17552,12772,1421
09.09.20202,14212,16552,13652,1532
10.09.20202,16322,192,14552,1834
13.09.20202,22012,40172,19452,4017
14.09.20202,48412,64012,44852,6401
15.09.20202,71812,75812,51532,5464
16.09.20202,53982,5422,40612,4262
17.09.20202,44622,61782,41732,551
20.09.20202,55992,69582,55542,6
21.09.20202,6292,64012,53762,5398
22.09.20202,54872,71352,51752,6445
23.09.20202,64452,90732,60672,9073
24.09.20202,96983,05222,82282,9119
27.09.20202,91412,99432,86952,9609
28.09.20202,97873,23942,95653,0967
29.09.20203,10793,15242,95192,9519
30.09.20203,00763,01432,80492,8049
01.10.20202,80272,89622,80052,8272
04.10.20202,82942,86732,79382,8272
05.10.20202,82722,87392,79382,7938
06.10.20202,79382,80492,72472,7469
07.10.20202,78262,82942,68462,6958
08.10.20202,74692,80712,69582,796
11.10.20202,83392,90522,80052,8806
12.10.20202,90082,91192,77592,8516
13.10.20202,87472,93322,77372,7871
14.10.20202,78032,91972,75332,8433
15.10.20202,8592,8682,79382,7983
18.10.20202,80512,8412,76462,7759
19.10.20202,78942,86132,76912,8051
20.10.20202,81182,82082,74442,7444
21.10.20202,74892,80732,72642,7512
22.10.20202,76463,02532,74893,0253
25.10.20203,04563,07262,72412,7241
26.10.20202,50172,76692,50172,7309
27.10.20202,75332,78492,67022,7175
29.10.20202,66122,98712,63652,7533
01.11.20202,77142,86572,68142,6994
02.11.20202,70392,75332,64552,6972
03.11.20202,70162,73322,66342,6747
04.11.20202,68822,73322,67472,6927
05.11.20202,6952,76012,6952,7196
08.11.20202,74442,75562,60722,623
09.11.20202,62972,68142,6142,6163
10.11.20202,6412,64772,55332,5849
11.11.20202,60722,63432,54212,5915
12.11.20202,6322,652,58492,6118
15.11.20202,62522,652,60272,6095
16.11.20202,65222,78942,652,7759
17.11.20202,79832,79832,65682,6612
18.11.20202,65222,67022,5872,6297
19.11.20202,6412,66572,62972,6477
22.11.20202,67252,67252,6322,641
23.11.20202,6412,67252,62972,6432
24.11.20202,65222,75122,63432,6994
25.11.20202,69272,69722,62972,6568
26.11.20202,6682,76462,652,7354
29.11.20202,82082,97592,79832,8702
30.11.20202,87022,87022,73092,7399
01.12.20202,74212,75562,71072,7309
02.12.20202,73762,75562,70162,7219
03.12.20202,74212,77812,71962,7196
06.12.20202,71962,73762,6412,6477
07.12.20202,652,66342,62972,6297
08.12.20202,6322,64772,60052,6208
09.12.20202,62082,64772,59612,6477
10.12.20202,65452,70162,6232,6522
13.12.20202,65682,70842,63432,659
14.12.20202,66122,66122,62972,6432
15.12.20202,6412,66122,6052,605
16.12.20202,61852,63652,60722,6072
17.12.20202,60952,6322,6052,6208
20.12.20202,66342,73762,6232,6365
21.12.20202,63882,66342,61852,632
22.12.20202,63652,65222,62752,6432
23.12.20202,65222,67472,62972,6477
24.12.20202,66342,75782,6592,6859
27.12.20202,70392,75332,69722,7062
28.12.20202,73992,74662,6772,6837
29.12.20202,68592,71512,67932,6859
30.12.20202,69692,71542,67152,6923