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
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%
PETUN: PINAR ENTEGRE ET VE UN SANAYİİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,8024
KAPANIŞ 8,7714
En Düşük
DÜŞÜK 5,7326
En Yüksek
YÜKSEK 13,2701
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 9,4469 | 9,5501 | 9,3049 | 9,3566 |
| 02.01.2023 | 9,3888 | 9,3953 | 8,9307 | 8,95 |
| 03.01.2023 | 8,95 | 8,9887 | 8,5048 | 8,7887 |
| 04.01.2023 | 8,7307 | 8,8726 | 8,137 | 8,3241 |
| 05.01.2023 | 8,3241 | 8,6468 | 7,9111 | 8,5112 |
| 08.01.2023 | 8,5435 | 8,7048 | 8,0854 | 8,1499 |
| 09.01.2023 | 8,1499 | 8,2532 | 7,7434 | 7,7434 |
| 10.01.2023 | 7,7305 | 7,8596 | 7,2852 | 7,3562 |
| 11.01.2023 | 7,3562 | 7,724 | 7,1046 | 7,6401 |
| 12.01.2023 | 7,6336 | 8,137 | 7,453 | 7,8531 |
| 15.01.2023 | 7,8466 | 8,6338 | 7,7434 | 8,6338 |
| 16.01.2023 | 8,6145 | 8,95 | 8,3886 | 8,9178 |
| 17.01.2023 | 8,9178 | 9,0856 | 8,6468 | 8,7759 |
| 18.01.2023 | 8,7759 | 8,9436 | 8,6855 | 8,8404 |
| 19.01.2023 | 8,7952 | 9,2017 | 8,7113 | 9,0339 |
| 22.01.2023 | 9,0469 | 9,3049 | 8,6468 | 9,0856 |
| 23.01.2023 | 9,0662 | 9,0726 | 8,692 | 8,7694 |
| 24.01.2023 | 8,7759 | 8,8404 | 8,3499 | 8,5177 |
| 25.01.2023 | 8,5048 | 8,7629 | 8,0919 | 8,6145 |
| 26.01.2023 | 8,6145 | 8,892 | 8,0273 | 8,3241 |
| 29.01.2023 | 8,2984 | 8,4273 | 8,1047 | 8,1435 |
| 30.01.2023 | 8,1435 | 8,1435 | 7,7434 | 7,8402 |
| 31.01.2023 | 7,8402 | 8,1306 | 7,1949 | 7,3497 |
| 01.02.2023 | 7,3433 | 7,4078 | 6,6206 | 7,1046 |
| 02.02.2023 | 7,1046 | 7,7434 | 7,0787 | 7,4982 |
| 05.02.2023 | 7,4982 | 7,7692 | 7,2272 | 7,6724 |
| 06.02.2023 | 7,6724 | 7,6724 | 6,9109 | 6,9626 |
| 14.02.2023 | 7,5497 | 7,653 | 7,1755 | 7,6079 |
| 15.02.2023 | 7,6466 | 8,008 | 6,9561 | 6,969 |
| 16.02.2023 | 6,969 | 7,0981 | 6,7755 | 6,8335 |
| 19.02.2023 | 6,6529 | 7,2078 | 6,6529 | 6,8851 |
| 20.02.2023 | 6,8207 | 7,3884 | 6,7948 | 7,3562 |
| 21.02.2023 | 7,3562 | 7,3821 | 7,0078 | 7,0917 |
| 22.02.2023 | 6,9174 | 7,2982 | 6,9045 | 7,1368 |
| 23.02.2023 | 7,0207 | 7,4014 | 7,0207 | 7,2787 |
| 26.02.2023 | 7,2852 | 7,9241 | 7,2852 | 7,4208 |
| 27.02.2023 | 7,4208 | 7,6853 | 7,3046 | 7,3562 |
| 28.02.2023 | 7,4853 | 7,5885 | 7,3497 | 7,5756 |
| 01.03.2023 | 8,1306 | 8,3306 | 7,8337 | 8,3306 |
| 02.03.2023 | 8,6597 | 8,9178 | 7,8014 | 8,066 |
| 05.03.2023 | 8,066 | 8,4919 | 7,8144 | 8,0209 |
| 06.03.2023 | 8,0273 | 8,7759 | 7,8208 | 8,3886 |
| 07.03.2023 | 8,3886 | 8,9048 | 7,9822 | 8,3629 |
| 08.03.2023 | 8,3435 | 8,5758 | 8,1306 | 8,3758 |
| 09.03.2023 | 8,2338 | 8,5048 | 7,9757 | 8,2532 |
| 12.03.2023 | 8,266 | 8,4597 | 8,1693 | 8,3886 |
| 13.03.2023 | 8,3886 | 8,3951 | 8,0144 | 8,0983 |
| 14.03.2023 | 8,0402 | 8,0983 | 7,5756 | 7,7047 |
| 15.03.2023 | 7,7434 | 8,0789 | 7,7434 | 7,8724 |
| 16.03.2023 | 7,937 | 8,1306 | 7,5949 | 7,7047 |
| 19.03.2023 | 7,6272 | 7,666 | 7,3691 | 7,5369 |
| 20.03.2023 | 7,511 | 8,1563 | 7,2917 | 7,511 |
| 21.03.2023 | 7,511 | 7,737 | 7,3691 | 7,5369 |
| 22.03.2023 | 7,5562 | 7,995 | 7,4336 | 7,5692 |
| 23.03.2023 | 7,5756 | 7,9822 | 7,5369 | 7,5369 |
| 26.03.2023 | 8,008 | 8,008 | 7,5562 | 7,5692 |
| 27.03.2023 | 7,5692 | 7,6595 | 7,253 | 7,253 |
| 28.03.2023 | 7,2272 | 7,4853 | 6,9045 | 7,2594 |
| 29.03.2023 | 7,2917 | 7,4595 | 7,253 | 7,2852 |
| 30.03.2023 | 7,2917 | 7,995 | 6,9433 | 7,0335 |
| 02.04.2023 | 7,2582 | 7,2582 | 6,7104 | 7,039 |
| 03.04.2023 | 7,0527 | 7,7375 | 7,039 | 7,7375 |
| 04.04.2023 | 7,9018 | 8,0251 | 7,3129 | 7,3129 |
| 05.04.2023 | 7,3129 | 7,847 | 7,2582 | 7,5252 |
| 06.04.2023 | 7,5252 | 7,6005 | 7,2444 | 7,3814 |
| 09.04.2023 | 7,4362 | 7,4567 | 7,3403 | 7,4293 |
| 10.04.2023 | 7,4431 | 7,4978 | 7,1075 | 7,4019 |
| 11.04.2023 | 7,4088 | 7,6074 | 7,3129 | 7,4772 |
| 12.04.2023 | 7,4978 | 7,6211 | 7,3677 | 7,4567 |
| 13.04.2023 | 7,4567 | 7,491 | 7,2239 | 7,3472 |
| 16.04.2023 | 7,3541 | 8,0798 | 7,2377 | 7,6485 |
| 17.04.2023 | 7,6348 | 7,6416 | 7,2582 | 7,265 |
| 18.04.2023 | 7,3267 | 7,5184 | 7,1623 | 7,2582 |
| 19.04.2023 | 7,2582 | 7,3129 | 7,1554 | 7,2308 |
| 23.04.2023 | 7,2308 | 7,4088 | 7,2308 | 7,2855 |
| 24.04.2023 | 7,3267 | 7,3472 | 6,9637 | 7,0527 |
| 25.04.2023 | 6,9774 | 7,0116 | 6,7104 | 7,0116 |
| 26.04.2023 | 7,0116 | 7,0459 | 6,7953 | 6,8199 |
| 27.04.2023 | 6,8336 | 6,8473 | 6,5734 | 6,6391 |
| 01.05.2023 | 6,6391 | 6,7104 | 6,2338 | 6,2996 |
| 02.05.2023 | 6,3543 | 6,4886 | 5,9079 | 6,053 |
| 03.05.2023 | 6,0887 | 6,2886 | 5,7846 | 6,1352 |
| 04.05.2023 | 6,1352 | 6,2037 | 5,9845 | 6,0311 |
| 07.05.2023 | 6,0311 | 6,2749 | 5,9709 | 6,2749 |
| 08.05.2023 | 6,2585 | 6,3434 | 6,0283 | 6,1215 |
| 09.05.2023 | 6,1571 | 6,1571 | 6,0037 | 6,0502 |
| 10.05.2023 | 6,0502 | 6,368 | 6,0257 | 6,2749 |
| 11.05.2023 | 6,2996 | 6,3954 | 6,0229 | 6,0942 |
| 14.05.2023 | 5,8093 | 6,2311 | 5,7819 | 6,0257 |
| 15.05.2023 | 6,0257 | 6,2722 | 6,001 | 6,2092 |
| 16.05.2023 | 6,1845 | 6,3789 | 6,168 | 6,368 |
| 17.05.2023 | 6,3927 | 6,4365 | 6,0942 | 6,0996 |
| 21.05.2023 | 6,0996 | 6,1735 | 5,8339 | 5,9983 |
| 22.05.2023 | 5,9983 | 6,0695 | 5,886 | 5,8914 |
| 23.05.2023 | 5,8695 | 5,9571 | 5,749 | 5,7791 |
| 24.05.2023 | 5,7819 | 5,875 | 5,7326 | 5,7517 |
| 25.05.2023 | 5,7545 | 6,0723 | 5,7381 | 5,8586 |
| 28.05.2023 | 5,8613 | 6,2201 | 5,8613 | 6,0338 |
| 29.05.2023 | 6,0612 | 6,2694 | 6,0612 | 6,1735 |
| 30.05.2023 | 6,1735 | 6,316 | 6,1188 | 6,1954 |
| 31.05.2023 | 6,2173 | 6,368 | 6,2119 | 6,3187 |
| 01.06.2023 | 6,3296 | 6,4995 | 6,3296 | 6,4365 |
| 04.06.2023 | 6,4803 | 6,798 | 6,4694 | 6,6776 |
| 05.06.2023 | 6,6857 | 6,8473 | 6,6556 | 6,8035 |
| 06.06.2023 | 6,8172 | 6,9569 | 6,8035 | 6,8678 |
| 07.06.2023 | 6,8678 | 7,1213 | 6,7926 | 6,8226 |
| 08.06.2023 | 6,8309 | 7,3198 | 6,8309 | 7,217 |
| 11.06.2023 | 7,217 | 7,4157 | 7,2103 | 7,2582 |
| 12.06.2023 | 7,2444 | 7,2444 | 6,8885 | 6,9226 |
| 13.06.2023 | 6,9158 | 7,0939 | 6,7652 | 6,7733 |
| 14.06.2023 | 6,7788 | 7,0801 | 6,7788 | 6,909 |
| 15.06.2023 | 6,909 | 7,2582 | 6,8816 | 7,0939 |
| 18.06.2023 | 7,0939 | 7,1897 | 6,7733 | 6,7843 |
| 19.06.2023 | 6,7898 | 6,8117 | 6,6336 | 6,6419 |
| 20.06.2023 | 6,6446 | 6,7433 | 6,3516 | 6,5433 |
| 21.06.2023 | 6,5433 | 6,9295 | 6,505 | 6,8445 |
| 22.06.2023 | 6,8952 | 7,039 | 6,8678 | 6,9706 |
| 25.06.2023 | 7,0254 | 7,2513 | 7,0254 | 7,1623 |
| 26.06.2023 | 7,1897 | 7,2308 | 7,1006 | 7,1691 |
| 02.07.2023 | 7,2308 | 7,4636 | 7,2308 | 7,4225 |
| 03.07.2023 | 7,4705 | 7,9429 | 7,3608 | 7,7306 |
| 04.07.2023 | 7,7785 | 7,9429 | 7,4157 | 7,8197 |
| 05.07.2023 | 7,8265 | 8,6002 | 7,8265 | 8,5797 |
| 06.07.2023 | 8,4907 | 8,6276 | 8,162 | 8,162 |
| 09.07.2023 | 8,162 | 8,3195 | 8,1072 | 8,251 |
| 10.07.2023 | 8,2853 | 8,4496 | 7,8813 | 8,2921 |
| 11.07.2023 | 8,2921 | 8,4222 | 8,1757 | 8,34 |
| 12.07.2023 | 8,4154 | 8,5318 | 8,2441 | 8,3264 |
| 13.07.2023 | 8,3195 | 8,5592 | 8,0798 | 8,3948 |
| 16.07.2023 | 8,4154 | 9,2302 | 8,4154 | 9,2302 |
| 17.07.2023 | 9,5178 | 9,9424 | 8,703 | 8,703 |
| 18.07.2023 | 8,6824 | 9,0384 | 8,3126 | 8,5592 |
| 19.07.2023 | 8,703 | 9,1343 | 8,703 | 8,9084 |
| 20.07.2023 | 8,9768 | 9,1548 | 8,7988 | 8,8878 |
| 23.07.2023 | 8,9358 | 9,2438 | 8,7782 | 8,9358 |
| 24.07.2023 | 8,9358 | 9,1069 | 8,8262 | 9,0384 |
| 25.07.2023 | 9,1686 | 9,1822 | 8,9015 | 9,0384 |
| 26.07.2023 | 9,0453 | 9,285 | 9,0179 | 9,2028 |
| 27.07.2023 | 9,2028 | 9,3329 | 9,1207 | 9,1891 |
| 30.07.2023 | 9,2097 | 9,4014 | 9,1138 | 9,3397 |
| 31.07.2023 | 9,3397 | 10,2709 | 9,1138 | 10,2709 |
| 01.08.2023 | 10,7092 | 11,298 | 10,6408 | 10,6613 |
| 02.08.2023 | 10,6613 | 10,8188 | 10,1066 | 10,1066 |
| 03.08.2023 | 10,1204 | 10,3806 | 9,8601 | 10,134 |
| 06.08.2023 | 10,2709 | 10,6408 | 10,1752 | 10,4764 |
| 07.08.2023 | 10,5037 | 10,6134 | 10,2709 | 10,408 |
| 08.08.2023 | 10,3463 | 11,0036 | 10,2093 | 10,6818 |
| 09.08.2023 | 10,1272 | 10,1272 | 9,6137 | 9,6547 |
| 10.08.2023 | 9,6547 | 10,5723 | 9,2986 | 10,4216 |
| 13.08.2023 | 10,4216 | 10,7092 | 10,1683 | 10,2778 |
| 14.08.2023 | 10,3052 | 10,497 | 10,0588 | 10,2916 |
| 15.08.2023 | 10,2916 | 10,7777 | 10,1545 | 10,5175 |
| 16.08.2023 | 10,5175 | 10,6818 | 10,408 | 10,5449 |
| 17.08.2023 | 10,5449 | 10,9421 | 10,3394 | 10,4627 |
| 20.08.2023 | 10,0929 | 11,2228 | 10,0793 | 10,8736 |
| 21.08.2023 | 10,9146 | 11,9554 | 10,9146 | 11,9554 |
| 22.08.2023 | 12,2293 | 13,1469 | 11,3734 | 11,5035 |
| 23.08.2023 | 11,6199 | 11,7157 | 10,5449 | 10,7845 |
| 24.08.2023 | 10,764 | 11,0036 | 10,449 | 10,8188 |
| 27.08.2023 | 10,9488 | 11,5651 | 10,8462 | 11,4351 |
| 28.08.2023 | 11,4967 | 11,7774 | 11,1064 | 11,1064 |
| 30.08.2023 | 11,3323 | 11,5583 | 11,1475 | 11,2639 |
| 31.08.2023 | 11,3665 | 11,5035 | 11,1132 | 11,4351 |
| 03.09.2023 | 11,661 | 11,9349 | 11,2707 | 11,6815 |
| 04.09.2023 | 11,8459 | 11,9143 | 11,2639 | 11,4144 |
| 05.09.2023 | 11,6131 | 11,6336 | 11,0379 | 11,0926 |
| 06.09.2023 | 11,1337 | 11,7774 | 11,0447 | 11,7089 |
| 07.09.2023 | 11,7089 | 11,9143 | 11,3597 | 11,572 |
| 10.09.2023 | 11,5993 | 11,8664 | 11,257 | 11,3255 |
| 11.09.2023 | 11,3049 | 11,5446 | 11,0995 | 11,346 |
| 12.09.2023 | 11,4213 | 11,7089 | 11,1064 | 11,2022 |
| 13.09.2023 | 11,2022 | 11,2022 | 10,5312 | 11,0105 |
| 14.09.2023 | 11,2296 | 11,8459 | 11,12 | 11,346 |
| 17.09.2023 | 11,346 | 11,4487 | 10,4216 | 10,4216 |
| 18.09.2023 | 10,4285 | 10,6202 | 10,2162 | 10,4627 |
| 19.09.2023 | 10,5996 | 10,9215 | 10,5175 | 10,7434 |
| 20.09.2023 | 10,7503 | 11,2296 | 10,5586 | 11,2228 |
| 21.09.2023 | 11,3803 | 11,5309 | 11,0242 | 11,2296 |
| 24.09.2023 | 11,3392 | 11,6405 | 11,2296 | 11,572 |
| 25.09.2023 | 11,5309 | 11,5309 | 11,168 | 11,3255 |
| 26.09.2023 | 11,2022 | 11,3118 | 10,9557 | 11,1543 |
| 27.09.2023 | 11,1543 | 11,3665 | 11,0858 | 11,2228 |
| 28.09.2023 | 11,2228 | 12,3389 | 11,1269 | 11,7226 |
| 01.10.2023 | 12,3251 | 12,3251 | 11,7843 | 11,9828 |
| 02.10.2023 | 12,202 | 12,3731 | 11,6679 | 12,2362 |
| 03.10.2023 | 12,243 | 12,4758 | 11,7774 | 12,0102 |
| 04.10.2023 | 11,9828 | 12,1951 | 11,6199 | 12,0923 |
| 05.10.2023 | 12,0923 | 12,3115 | 11,9212 | 12,3115 |
| 08.10.2023 | 12,1677 | 13,2701 | 11,7774 | 12,0992 |
| 09.10.2023 | 12,3251 | 12,5785 | 11,7364 | 12,1608 |
| 10.10.2023 | 12,1608 | 12,1608 | 11,5583 | 11,5651 |
| 11.10.2023 | 11,572 | 11,7569 | 11,0173 | 11,3665 |
| 12.10.2023 | 11,3734 | 11,572 | 10,7366 | 10,9078 |
| 15.10.2023 | 11,0379 | 11,2707 | 10,4901 | 10,497 |
| 16.10.2023 | 10,5791 | 10,9831 | 10,2916 | 10,9146 |
| 17.10.2023 | 10,7503 | 10,8188 | 10,2162 | 10,408 |
| 18.10.2023 | 10,408 | 10,6134 | 10,2299 | 10,4011 |
| 19.10.2023 | 10,2916 | 10,3258 | 9,778 | 9,778 |
| 22.10.2023 | 9,826 | 10,2025 | 9,7643 | 10,1683 |
| 23.10.2023 | 10,2709 | 10,5996 | 10,2025 | 10,4422 |
| 24.10.2023 | 10,4011 | 10,586 | 9,6616 | 9,6616 |
| 25.10.2023 | 9,7301 | 10,2025 | 9,374 | 9,9286 |
| 26.10.2023 | 10,0588 | 10,2436 | 9,826 | 10,1409 |
| 29.10.2023 | 10,2916 | 10,4832 | 9,9217 | 10,0998 |
| 30.10.2023 | 10,0588 | 10,0655 | 9,4699 | 9,5178 |
| 31.10.2023 | 9,5999 | 9,6889 | 9,1207 | 9,3192 |
| 01.11.2023 | 9,5657 | 9,6958 | 9,2371 | 9,3809 |
| 02.11.2023 | 9,4014 | 9,5452 | 9,2371 | 9,4219 |
| 05.11.2023 | 9,4219 | 9,6958 | 9,4219 | 9,6616 |
| 06.11.2023 | 9,7027 | 10,0655 | 9,5383 | 9,8122 |
| 07.11.2023 | 9,8122 | 10,0655 | 9,6547 | 9,7232 |
| 08.11.2023 | 9,7232 | 9,915 | 9,5657 | 9,915 |
| 09.11.2023 | 9,8122 | 10,0588 | 9,7574 | 9,8807 |
| 12.11.2023 | 9,8944 | 10,0245 | 9,5999 | 9,5999 |
| 13.11.2023 | 9,5999 | 9,9286 | 9,5041 | 9,7232 |
| 14.11.2023 | 9,7848 | 9,8533 | 9,6547 | 9,6753 |
| 15.11.2023 | 9,778 | 9,9286 | 9,6821 | 9,8465 |
| 16.11.2023 | 9,8122 | 10,0998 | 9,8122 | 9,9902 |
| 19.11.2023 | 10,2642 | 10,4696 | 10,0655 | 10,3532 |
| 20.11.2023 | 10,3668 | 10,764 | 10,36 | 10,627 |
| 21.11.2023 | 10,7298 | 10,7298 | 10,3737 | 10,5037 |
| 22.11.2023 | 10,5037 | 10,7982 | 10,2709 | 10,2709 |
| 23.11.2023 | 10,3873 | 10,449 | 10,2573 | 10,4422 |
| 26.11.2023 | 10,4422 | 10,586 | 10,2709 | 10,4353 |
| 27.11.2023 | 10,4353 | 10,5037 | 10,2847 | 10,36 |
| 28.11.2023 | 10,3258 | 10,4285 | 9,9424 | 10,1135 |
| 29.11.2023 | 10,0176 | 10,2778 | 9,9081 | 9,9765 |
| 30.11.2023 | 10,0793 | 10,2162 | 9,9217 | 10,1752 |
| 03.12.2023 | 10,1752 | 10,2368 | 9,9286 | 9,9697 |
| 04.12.2023 | 9,9697 | 10,2299 | 9,9355 | 10,134 |
| 05.12.2023 | 10,1272 | 10,3258 | 9,6684 | 9,6684 |
| 06.12.2023 | 9,6889 | 9,8601 | 9,5931 | 9,826 |
| 07.12.2023 | 9,826 | 10,1683 | 9,7301 | 9,9286 |
| 10.12.2023 | 9,8465 | 9,9286 | 9,4493 | 9,5041 |
| 11.12.2023 | 9,463 | 9,5725 | 9,2645 | 9,3535 |
| 12.12.2023 | 9,2302 | 9,3124 | 8,5866 | 9,0522 |
| 13.12.2023 | 9,1001 | 9,3261 | 8,9153 | 9,2165 |
| 14.12.2023 | 9,2781 | 9,4767 | 9,2165 | 9,4288 |
| 17.12.2023 | 9,4356 | 9,8122 | 9,0384 | 9,0384 |
| 18.12.2023 | 9,3124 | 9,5725 | 9,0453 | 9,1069 |
| 19.12.2023 | 9,1069 | 9,2781 | 8,9015 | 8,9153 |
| 20.12.2023 | 8,922 | 9,1548 | 8,922 | 9,0522 |
| 21.12.2023 | 9,059 | 9,374 | 8,7577 | 8,9358 |
| 24.12.2023 | 8,9358 | 8,9358 | 8,429 | 8,5386 |
| 25.12.2023 | 8,5386 | 8,7235 | 8,3948 | 8,4702 |
| 26.12.2023 | 8,4359 | 8,566 | 8,34 | 8,429 |
| 27.12.2023 | 8,5181 | 8,9289 | 8,4907 | 8,703 |
| 28.12.2023 | 8,7235 | 8,97 | 8,7098 | 8,744 |