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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,3937
KAPANIŞ 10,3764
En Düşük
DÜŞÜK 7,387
En Yüksek
YÜKSEK 14,0569
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 10,0294 | 10,1374 | 9,9803 | 10,0097 |
| 02.01.2025 | 10,0196 | 10,1669 | 10,0196 | 10,0687 |
| 05.01.2025 | 10,0785 | 10,5205 | 10,0785 | 10,3634 |
| 06.01.2025 | 10,3634 | 10,3928 | 10,1669 | 10,2553 |
| 07.01.2025 | 10,2651 | 10,2651 | 9,9508 | 9,9803 |
| 08.01.2025 | 9,9901 | 10,0294 | 9,9017 | 9,9312 |
| 09.01.2025 | 9,941 | 9,9901 | 9,8329 | 9,9312 |
| 12.01.2025 | 9,9705 | 9,9705 | 9,5972 | 9,6463 |
| 13.01.2025 | 9,7151 | 9,7642 | 9,607 | 9,607 |
| 14.01.2025 | 9,6168 | 9,774 | 9,5775 | 9,7249 |
| 15.01.2025 | 9,8133 | 9,9312 | 9,6463 | 9,7543 |
| 16.01.2025 | 9,7936 | 9,8329 | 9,6954 | 9,8231 |
| 19.01.2025 | 9,8329 | 9,9017 | 9,7445 | 9,882 |
| 20.01.2025 | 9,882 | 10,1276 | 9,7445 | 9,8722 |
| 21.01.2025 | 9,8722 | 10,0196 | 9,8231 | 9,9606 |
| 22.01.2025 | 9,9606 | 10,1276 | 9,8624 | 10,0097 |
| 23.01.2025 | 10,0196 | 10,0785 | 9,9213 | 10,0097 |
| 26.01.2025 | 10,0097 | 10,0097 | 9,7052 | 9,8329 |
| 27.01.2025 | 9,8722 | 9,8722 | 9,7642 | 9,7936 |
| 28.01.2025 | 9,8526 | 9,941 | 9,7543 | 9,7543 |
| 29.01.2025 | 9,7543 | 9,9017 | 9,6954 | 9,8624 |
| 30.01.2025 | 9,8624 | 9,8722 | 9,6365 | 9,7249 |
| 02.02.2025 | 9,7249 | 9,7249 | 9,4695 | 9,4793 |
| 03.02.2025 | 9,5284 | 9,6266 | 9,5088 | 9,5579 |
| 04.02.2025 | 9,5874 | 9,5874 | 9,2337 | 9,4695 |
| 05.02.2025 | 9,4695 | 9,7052 | 9,4695 | 9,6463 |
| 06.02.2025 | 9,6463 | 9,7445 | 9,5775 | 9,7249 |
| 09.02.2025 | 9,7249 | 9,8035 | 9,607 | 9,6856 |
| 10.02.2025 | 9,6758 | 9,7249 | 9,6266 | 9,7052 |
| 11.02.2025 | 9,7151 | 9,7543 | 9,5284 | 9,5284 |
| 12.02.2025 | 9,5874 | 9,9901 | 9,5284 | 9,7347 |
| 13.02.2025 | 9,7445 | 9,8428 | 9,7052 | 9,8133 |
| 16.02.2025 | 9,8133 | 9,9213 | 9,7642 | 9,8133 |
| 17.02.2025 | 9,8133 | 9,8329 | 9,5481 | 9,774 |
| 18.02.2025 | 9,774 | 9,8035 | 9,4596 | 9,5677 |
| 19.02.2025 | 9,5284 | 9,7052 | 9,5284 | 9,6954 |
| 20.02.2025 | 9,6954 | 9,7249 | 9,4302 | 9,4989 |
| 23.02.2025 | 9,5284 | 9,7445 | 9,5088 | 9,6463 |
| 24.02.2025 | 9,6561 | 9,6954 | 9,3909 | 9,4596 |
| 25.02.2025 | 9,5284 | 9,5284 | 9,2927 | 9,3418 |
| 26.02.2025 | 9,3418 | 9,44 | 9,2632 | 9,4007 |
| 27.02.2025 | 9,4105 | 9,5874 | 9,3614 | 9,4302 |
| 02.03.2025 | 9,4596 | 9,8035 | 9,4596 | 9,8035 |
| 03.03.2025 | 9,3221 | 9,3516 | 8,831 | 8,8506 |
| 04.03.2025 | 8,8506 | 8,8801 | 8,3988 | 8,5363 |
| 05.03.2025 | 8,5756 | 8,6934 | 8,438 | 8,5461 |
| 06.03.2025 | 8,5756 | 8,8408 | 8,5756 | 8,7524 |
| 09.03.2025 | 8,7426 | 8,8997 | 8,7229 | 8,7917 |
| 10.03.2025 | 8,7917 | 8,8113 | 8,6443 | 8,772 |
| 11.03.2025 | 8,772 | 8,9783 | 8,7426 | 8,9488 |
| 12.03.2025 | 8,939 | 9,106 | 8,9292 | 9,0373 |
| 13.03.2025 | 9,0373 | 9,165 | 8,9881 | 9,0569 |
| 16.03.2025 | 9,0962 | 9,1846 | 9,0569 | 9,1355 |
| 17.03.2025 | 9,1453 | 9,1453 | 8,9587 | 9,0274 |
| 18.03.2025 | 8,4675 | 8,6443 | 8,1335 | 8,1335 |
| 19.03.2025 | 7,7995 | 8,3693 | 7,7995 | 8,2416 |
| 20.03.2025 | 8,1434 | 8,1434 | 7,5638 | 7,7995 |
| 23.03.2025 | 7,7603 | 8,0451 | 7,387 | 7,8388 |
| 24.03.2025 | 7,7603 | 8,163 | 7,7603 | 8,0844 |
| 25.03.2025 | 8,1041 | 8,2023 | 7,9665 | 8,1335 |
| 26.03.2025 | 8,1335 | 8,2711 | 8,1237 | 8,2121 |
| 27.03.2025 | 8,1532 | 8,4282 | 8,0451 | 8,2514 |
| 01.04.2025 | 8,2514 | 8,3595 | 8,2219 | 8,3103 |
| 02.04.2025 | 8,3103 | 8,3791 | 8,2809 | 8,2907 |
| 03.04.2025 | 8,2907 | 8,3202 | 8,1532 | 8,1925 |
| 06.04.2025 | 8,1826 | 8,2612 | 7,8781 | 8,2318 |
| 07.04.2025 | 8,2907 | 8,5265 | 8,2416 | 8,4479 |
| 08.04.2025 | 8,5265 | 8,5265 | 8,2219 | 8,3103 |
| 09.04.2025 | 8,5461 | 8,5461 | 8,3496 | 8,4479 |
| 10.04.2025 | 8,4479 | 8,4675 | 8,3496 | 8,3988 |
| 13.04.2025 | 8,4086 | 8,5559 | 8,3595 | 8,438 |
| 14.04.2025 | 8,4675 | 8,664 | 8,4479 | 8,4675 |
| 15.04.2025 | 8,4675 | 8,5461 | 8,2514 | 8,3496 |
| 16.04.2025 | 8,3496 | 8,5461 | 8,2711 | 8,5265 |
| 17.04.2025 | 8,5756 | 8,5952 | 8,4086 | 8,4086 |
| 20.04.2025 | 8,4479 | 8,5166 | 8,3103 | 8,3496 |
| 21.04.2025 | 8,3202 | 8,3496 | 8,0058 | 8,0451 |
| 23.04.2025 | 8,1139 | 8,3595 | 7,9862 | 8,3398 |
| 24.04.2025 | 8,3595 | 8,5363 | 8,3496 | 8,4479 |
| 27.04.2025 | 8,4675 | 8,5461 | 8,3496 | 8,4479 |
| 28.04.2025 | 8,497 | 9,106 | 8,3202 | 9,106 |
| 29.04.2025 | 9,1355 | 9,3418 | 8,6738 | 8,8801 |
| 01.05.2025 | 9,4793 | 9,6856 | 9,2927 | 9,3811 |
| 04.05.2025 | 9,4105 | 9,5874 | 9,0274 | 9,0471 |
| 05.05.2025 | 9,0667 | 9,1355 | 8,939 | 8,998 |
| 06.05.2025 | 9,0176 | 9,0864 | 8,6443 | 8,831 |
| 07.05.2025 | 8,8506 | 8,9685 | 8,7524 | 8,9488 |
| 08.05.2025 | 8,9488 | 8,9685 | 8,8408 | 8,9194 |
| 11.05.2025 | 8,939 | 9,4989 | 8,939 | 9,4204 |
| 12.05.2025 | 9,4302 | 9,5481 | 9,3123 | 9,4793 |
| 13.05.2025 | 9,4793 | 9,5481 | 9,2828 | 9,3516 |
| 14.05.2025 | 9,3516 | 9,4105 | 9,2337 | 9,2337 |
| 15.05.2025 | 9,2337 | 9,4007 | 9,2141 | 9,273 |
| 19.05.2025 | 9,3319 | 9,3516 | 9,1748 | 9,1748 |
| 20.05.2025 | 9,273 | 9,273 | 9,0078 | 9,0471 |
| 21.05.2025 | 9,0471 | 9,2435 | 8,9488 | 9,1158 |
| 22.05.2025 | 9,1158 | 9,1748 | 8,9194 | 8,939 |
| 25.05.2025 | 8,9881 | 9,0765 | 8,8211 | 8,9096 |
| 26.05.2025 | 8,939 | 9,0078 | 8,7917 | 8,7917 |
| 27.05.2025 | 8,8408 | 8,9194 | 8,5461 | 8,6345 |
| 28.05.2025 | 8,831 | 8,8506 | 8,605 | 8,7327 |
| 29.05.2025 | 8,7327 | 8,7524 | 8,5265 | 8,5952 |
| 01.06.2025 | 8,6443 | 8,6738 | 8,3005 | 8,3202 |
| 02.06.2025 | 8,3791 | 8,7033 | 8,3398 | 8,5068 |
| 03.06.2025 | 8,5068 | 8,6345 | 8,4675 | 8,6247 |
| 04.06.2025 | 8,6345 | 8,7033 | 8,5461 | 8,6934 |
| 09.06.2025 | 8,7426 | 8,9096 | 8,7033 | 8,8408 |
| 10.06.2025 | 8,8703 | 8,9881 | 8,7917 | 8,9783 |
| 11.06.2025 | 8,9685 | 8,9685 | 8,7327 | 8,8211 |
| 12.06.2025 | 8,4577 | 8,6934 | 8,33 | 8,6836 |
| 15.06.2025 | 8,664 | 8,8408 | 8,4184 | 8,7917 |
| 16.06.2025 | 8,7917 | 8,8899 | 8,7426 | 8,8211 |
| 17.06.2025 | 8,8211 | 8,8211 | 8,605 | 8,664 |
| 18.06.2025 | 8,6934 | 8,939 | 8,5952 | 8,7524 |
| 19.06.2025 | 8,7819 | 9,0864 | 8,7131 | 8,8604 |
| 22.06.2025 | 8,772 | 9,1551 | 8,6542 | 8,8604 |
| 23.06.2025 | 8,939 | 9,1355 | 8,8899 | 9,1158 |
| 24.06.2025 | 9,1355 | 9,1846 | 8,9783 | 9,0765 |
| 25.06.2025 | 9,0765 | 9,0962 | 8,9488 | 9,0471 |
| 26.06.2025 | 9,0471 | 9,1158 | 8,8997 | 9,0864 |
| 29.06.2025 | 9,1748 | 9,3614 | 9,106 | 9,2828 |
| 30.06.2025 | 9,2828 | 9,5481 | 9,2435 | 9,4498 |
| 01.07.2025 | 9,4498 | 9,6168 | 9,2337 | 9,3712 |
| 02.07.2025 | 9,4105 | 9,5284 | 8,9587 | 9,5284 |
| 03.07.2025 | 9,5481 | 9,7347 | 9,3516 | 9,5677 |
| 06.07.2025 | 9,4891 | 9,4891 | 9,3025 | 9,3418 |
| 07.07.2025 | 9,3811 | 9,4204 | 9,2337 | 9,3025 |
| 08.07.2025 | 9,3025 | 9,4695 | 9,2632 | 9,44 |
| 09.07.2025 | 9,4596 | 9,6168 | 9,4596 | 9,5775 |
| 10.07.2025 | 9,5775 | 9,6463 | 9,44 | 9,5972 |
| 13.07.2025 | 9,5972 | 9,6365 | 9,4891 | 9,5382 |
| 15.07.2025 | 9,5382 | 9,6365 | 9,3418 | 9,4891 |
| 16.07.2025 | 9,4891 | 9,6954 | 9,4891 | 9,6365 |
| 17.07.2025 | 9,6561 | 9,8133 | 9,6266 | 9,8133 |
| 20.07.2025 | 9,8231 | 10,0982 | 9,8231 | 10,0982 |
| 21.07.2025 | 10,1178 | 10,1473 | 9,9803 | 10,1374 |
| 22.07.2025 | 10,1276 | 10,216 | 9,9901 | 10,0687 |
| 23.07.2025 | 10,0687 | 10,275 | 10,0589 | 10,2259 |
| 24.07.2025 | 10,2553 | 10,2651 | 9,941 | 10,0883 |
| 27.07.2025 | 10,0883 | 10,3143 | 9,6266 | 10,1669 |
| 28.07.2025 | 10,1964 | 10,5697 | 10,1178 | 10,4027 |
| 29.07.2025 | 10,4321 | 10,9822 | 10,383 | 10,7268 |
| 30.07.2025 | 10,8054 | 10,8938 | 10,4125 | 10,7563 |
| 31.07.2025 | 10,7563 | 10,9626 | 10,6188 | 10,8054 |
| 03.08.2025 | 10,8938 | 11,552 | 10,7759 | 11,3555 |
| 04.08.2025 | 11,4144 | 11,8663 | 11,3457 | 11,3752 |
| 05.08.2025 | 11,4341 | 11,493 | 11,0412 | 11,2867 |
| 06.08.2025 | 11,2867 | 12,3869 | 11,2769 | 11,7091 |
| 07.08.2025 | 11,7091 | 11,9252 | 11,385 | 11,4832 |
| 10.08.2025 | 12,5834 | 12,5932 | 11,9842 | 12,3378 |
| 11.08.2025 | 12,3476 | 12,9469 | 12,0824 | 12,0824 |
| 12.08.2025 | 12,1315 | 12,2985 | 11,6404 | 11,6502 |
| 13.08.2025 | 11,6502 | 12,0333 | 11,4341 | 11,7975 |
| 14.08.2025 | 11,9154 | 12,4753 | 11,886 | 11,9351 |
| 17.08.2025 | 12,1806 | 12,4262 | 11,7288 | 11,827 |
| 18.08.2025 | 11,827 | 12,0038 | 11,5225 | 11,6011 |
| 19.08.2025 | 11,6404 | 12,1119 | 11,6404 | 11,8172 |
| 20.08.2025 | 11,8467 | 12,1315 | 11,7583 | 11,9056 |
| 21.08.2025 | 11,994 | 12,0137 | 11,7484 | 11,8467 |
| 24.08.2025 | 11,886 | 12,829 | 11,886 | 12,4753 |
| 25.08.2025 | 12,5146 | 12,7406 | 12,2789 | 12,5146 |
| 26.08.2025 | 12,5146 | 12,5736 | 12,2003 | 12,3378 |
| 27.08.2025 | 12,4164 | 12,4557 | 12,1708 | 12,2789 |
| 28.08.2025 | 12,3476 | 12,4361 | 12,0529 | 12,1806 |
| 31.08.2025 | 12,2298 | 12,8388 | 12,1905 | 12,6227 |
| 01.09.2025 | 12,6423 | 13,1138 | 12,2887 | 12,6325 |
| 02.09.2025 | 12,6325 | 12,7307 | 12,0038 | 12,2592 |
| 03.09.2025 | 12,3182 | 12,3968 | 11,8467 | 12,3084 |
| 04.09.2025 | 12,3771 | 13,5068 | 12,0922 | 13,0647 |
| 07.09.2025 | 12,77 | 13,6443 | 12,5736 | 13,0254 |
| 08.09.2025 | 13,0549 | 13,4085 | 12,4262 | 12,6227 |
| 09.09.2025 | 12,7307 | 13,1826 | 12,5736 | 12,6718 |
| 10.09.2025 | 12,8977 | 13,0647 | 12,0235 | 12,0529 |
| 11.09.2025 | 12,0824 | 12,1119 | 11,6797 | 11,719 |
| 14.09.2025 | 11,8172 | 12,5539 | 11,7288 | 12,4164 |
| 15.09.2025 | 12,4753 | 12,8192 | 12,4459 | 12,7995 |
| 16.09.2025 | 12,8683 | 13,1924 | 12,662 | 12,7799 |
| 17.09.2025 | 12,8192 | 13,3987 | 12,7995 | 13,2415 |
| 18.09.2025 | 13,2415 | 13,4969 | 13,0156 | 13,3496 |
| 21.09.2025 | 13,5559 | 13,6639 | 13,2612 | 13,271 |
| 22.09.2025 | 13,0254 | 13,2121 | 12,8683 | 12,937 |
| 23.09.2025 | 12,8683 | 14,0569 | 12,8683 | 13,5755 |
| 24.09.2025 | 13,5952 | 13,7327 | 13,2317 | 13,2317 |
| 25.09.2025 | 13,2317 | 13,4577 | 12,6325 | 12,7209 |
| 28.09.2025 | 12,6423 | 13,1237 | 12,6227 | 12,7013 |
| 29.09.2025 | 12,7013 | 12,9567 | 12,4753 | 12,7209 |
| 30.09.2025 | 12,7209 | 12,996 | 12,3476 | 12,9567 |
| 01.10.2025 | 12,9567 | 13,0844 | 12,77 | 12,9665 |
| 02.10.2025 | 13,0156 | 13,2514 | 12,8683 | 12,9861 |
| 05.10.2025 | 13,0942 | 13,2514 | 12,7504 | 12,829 |
| 06.10.2025 | 12,8486 | 13,2219 | 12,7013 | 12,7799 |
| 07.10.2025 | 12,7799 | 12,996 | 12,5539 | 12,662 |
| 08.10.2025 | 12,6423 | 13,0156 | 12,6423 | 12,7406 |
| 09.10.2025 | 12,7406 | 12,8683 | 12,2298 | 12,5834 |
| 12.10.2025 | 12,6522 | 13,2023 | 12,495 | 12,7897 |
| 13.10.2025 | 12,8584 | 13,3594 | 12,6227 | 12,937 |
| 14.10.2025 | 12,937 | 13,0353 | 12,6227 | 12,8683 |
| 15.10.2025 | 12,8584 | 13,0156 | 12,4753 | 12,6816 |
| 16.10.2025 | 12,6227 | 12,6227 | 11,8761 | 12,4262 |
| 19.10.2025 | 12,4262 | 12,6129 | 12,0824 | 12,4557 |
| 20.10.2025 | 12,4459 | 12,4557 | 12,1414 | 12,1905 |
| 21.10.2025 | 12,1806 | 12,4164 | 12,1315 | 12,2199 |
| 22.10.2025 | 12,2199 | 12,5539 | 12,2199 | 12,3182 |
| 23.10.2025 | 12,4361 | 12,662 | 12,3476 | 12,4459 |
| 26.10.2025 | 12,4459 | 12,7602 | 11,9154 | 12,0038 |
| 27.10.2025 | 12,4852 | 12,6129 | 12,2789 | 12,2789 |
| 29.10.2025 | 12,3476 | 12,6816 | 12,1806 | 12,4852 |
| 30.10.2025 | 12,5146 | 13,1138 | 12,3182 | 12,9665 |
| 02.11.2025 | 12,9861 | 13,2514 | 12,8683 | 12,9567 |
| 03.11.2025 | 12,9665 | 12,9665 | 12,5441 | 12,6423 |
| 04.11.2025 | 12,6718 | 12,7209 | 12,2396 | 12,4459 |
| 05.11.2025 | 12,4459 | 12,5932 | 12,2298 | 12,2887 |
| 06.11.2025 | 12,2887 | 12,4262 | 12,1119 | 12,1315 |
| 09.11.2025 | 12,0333 | 12,2691 | 11,7975 | 11,8663 |
| 10.11.2025 | 11,7877 | 11,8761 | 11,1983 | 11,5225 |
| 11.11.2025 | 11,6109 | 11,6993 | 11,4046 | 11,6404 |
| 12.11.2025 | 11,6306 | 11,7091 | 11,3457 | 11,3555 |
| 13.11.2025 | 11,3555 | 11,4046 | 11,0903 | 11,2278 |
| 16.11.2025 | 11,2278 | 11,493 | 11,1983 | 11,3948 |
| 17.11.2025 | 11,4243 | 11,493 | 11,2278 | 11,2867 |
| 18.11.2025 | 11,385 | 11,9449 | 11,218 | 11,2573 |
| 19.11.2025 | 11,3162 | 11,3457 | 10,8545 | 10,9921 |
| 20.11.2025 | 10,9233 | 10,9528 | 10,7956 | 10,9331 |
| 23.11.2025 | 11,0019 | 11,0903 | 10,9036 | 10,9724 |
| 24.11.2025 | 10,9429 | 10,9724 | 10,4125 | 10,7072 |
| 25.11.2025 | 10,8152 | 11,1492 | 10,4911 | 10,5205 |
| 26.11.2025 | 10,5304 | 10,6777 | 10,4616 | 10,4714 |
| 27.11.2025 | 10,5991 | 10,6581 | 10,4911 | 10,5893 |
| 30.11.2025 | 10,7367 | 10,9233 | 10,6188 | 10,8349 |
| 01.12.2025 | 10,8644 | 10,8938 | 10,7858 | 10,7858 |
| 02.12.2025 | 10,7956 | 10,9626 | 10,7268 | 10,8054 |
| 03.12.2025 | 10,8054 | 10,8938 | 10,4813 | 10,5402 |
| 04.12.2025 | 10,6384 | 10,8545 | 10,55 | 10,6286 |
| 07.12.2025 | 10,6482 | 11,3064 | 10,6482 | 11,1099 |
| 08.12.2025 | 11,1099 | 11,3555 | 11,1099 | 11,1787 |
| 09.12.2025 | 11,1787 | 11,3457 | 11,0706 | 11,0805 |
| 10.12.2025 | 11,0805 | 11,2475 | 11,0805 | 11,159 |
| 11.12.2025 | 11,1492 | 11,5029 | 11,0608 | 11,3162 |
| 14.12.2025 | 11,3162 | 11,4144 | 11,1394 | 11,1787 |
| 15.12.2025 | 11,2278 | 11,4046 | 11,159 | 11,2278 |
| 16.12.2025 | 11,2376 | 11,6698 | 11,1689 | 11,2769 |
| 17.12.2025 | 11,2769 | 11,3555 | 11,2278 | 11,2966 |
| 18.12.2025 | 11,2966 | 11,3359 | 11,1198 | 11,2376 |
| 21.12.2025 | 11,2769 | 11,3064 | 11,0706 | 11,1001 |
| 22.12.2025 | 11,1001 | 11,1198 | 10,9429 | 10,9822 |
| 23.12.2025 | 10,9429 | 11,0117 | 10,7759 | 10,8644 |
| 24.12.2025 | 10,8938 | 11,051 | 10,8054 | 10,8742 |
| 25.12.2025 | 10,8742 | 10,9626 | 10,7858 | 10,9233 |
| 28.12.2025 | 10,9233 | 11,0706 | 10,7072 | 10,9233 |
| 29.12.2025 | 10,8938 | 10,9233 | 10,6875 | 10,9036 |
| 30.12.2025 | 10,9036 | 11,051 | 10,884 | 11,0019 |