PINSU
PINAR SU VE İÇECEK SANAYİ VE TİCARET A.Ş.
18:10:01
11.29 ₺
-0.060 (%-0.53)
Önceki Kapanış: 11.35·
Volatilite: 1.230
Düşük₺11.22
Yüksek₺11.36
Piyasa Verileri
Spot Piyasa
A:11.29
S:11.3
Önceki haftaya göre (WoW)
+0.89%
Önceki aya göre (MoM)
-0.96%
Yılbaşından bugüne (YTD)
+1.07%
Önceki yıla göre (YoY)
+101.25%
PINSU: PINAR SU VE İÇECEK SANAYİ VE TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0147
KAPANIŞ 1,0116
En Düşük
DÜŞÜK 0,3081
En Yüksek
YÜKSEK 1,8379
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 0,423 | 0,4376 | 0,423 | 0,4339 |
| 02.01.2020 | 0,4321 | 0,4321 | 0,3938 | 0,4011 |
| 05.01.2020 | 0,3975 | 0,3975 | 0,3756 | 0,3865 |
| 06.01.2020 | 0,392 | 0,4011 | 0,3884 | 0,392 |
| 07.01.2020 | 0,3756 | 0,3884 | 0,3647 | 0,3829 |
| 08.01.2020 | 0,4449 | 0,4449 | 0,4084 | 0,4194 |
| 09.01.2020 | 0,4248 | 0,4248 | 0,4139 | 0,4194 |
| 12.01.2020 | 0,4212 | 0,4321 | 0,4194 | 0,423 |
| 13.01.2020 | 0,4285 | 0,4868 | 0,4248 | 0,4522 |
| 14.01.2020 | 0,4558 | 0,4649 | 0,4358 | 0,4431 |
| 15.01.2020 | 0,4467 | 0,4631 | 0,4358 | 0,4412 |
| 16.01.2020 | 0,4449 | 0,4485 | 0,4394 | 0,4394 |
| 19.01.2020 | 0,4412 | 0,4522 | 0,4394 | 0,4504 |
| 20.01.2020 | 0,4467 | 0,4814 | 0,4467 | 0,4722 |
| 21.01.2020 | 0,4741 | 0,4777 | 0,4595 | 0,4595 |
| 22.01.2020 | 0,4613 | 0,4777 | 0,4577 | 0,4722 |
| 23.01.2020 | 0,4777 | 0,4868 | 0,4722 | 0,4814 |
| 26.01.2020 | 0,4795 | 0,5579 | 0,4759 | 0,5196 |
| 27.01.2020 | 0,5288 | 0,5361 | 0,5032 | 0,516 |
| 28.01.2020 | 0,5196 | 0,5342 | 0,5142 | 0,516 |
| 29.01.2020 | 0,5269 | 0,6181 | 0,5251 | 0,6181 |
| 30.01.2020 | 0,6327 | 0,6363 | 0,5397 | 0,5561 |
| 02.02.2020 | 0,5926 | 0,5962 | 0,5598 | 0,5725 |
| 03.02.2020 | 0,5743 | 0,578 | 0,5671 | 0,5707 |
| 04.02.2020 | 0,5725 | 0,5762 | 0,5561 | 0,5579 |
| 05.02.2020 | 0,5598 | 0,5652 | 0,5452 | 0,5525 |
| 06.02.2020 | 0,5543 | 0,5926 | 0,5525 | 0,5579 |
| 09.02.2020 | 0,5598 | 0,5707 | 0,5051 | 0,5415 |
| 10.02.2020 | 0,5488 | 0,5561 | 0,5324 | 0,5543 |
| 11.02.2020 | 0,5561 | 0,5616 | 0,5452 | 0,5452 |
| 12.02.2020 | 0,5561 | 0,5598 | 0,547 | 0,5543 |
| 13.02.2020 | 0,5561 | 0,5616 | 0,5452 | 0,5488 |
| 16.02.2020 | 0,5525 | 0,5671 | 0,547 | 0,5506 |
| 17.02.2020 | 0,5506 | 0,5634 | 0,5288 | 0,5415 |
| 18.02.2020 | 0,5433 | 0,5543 | 0,5342 | 0,5342 |
| 19.02.2020 | 0,5342 | 0,5361 | 0,4941 | 0,5032 |
| 20.02.2020 | 0,5032 | 0,5215 | 0,4978 | 0,5142 |
| 23.02.2020 | 0,5051 | 0,5142 | 0,5014 | 0,5142 |
| 24.02.2020 | 0,5142 | 0,5288 | 0,5105 | 0,5142 |
| 25.02.2020 | 0,5105 | 0,5269 | 0,5069 | 0,5178 |
| 26.02.2020 | 0,516 | 0,5196 | 0,4905 | 0,4978 |
| 27.02.2020 | 0,4504 | 0,4777 | 0,4376 | 0,4704 |
| 01.03.2020 | 0,4795 | 0,4868 | 0,4759 | 0,4759 |
| 02.03.2020 | 0,4814 | 0,5124 | 0,4777 | 0,4905 |
| 03.03.2020 | 0,4905 | 0,4996 | 0,4868 | 0,4886 |
| 04.03.2020 | 0,4941 | 0,4959 | 0,4832 | 0,4832 |
| 05.03.2020 | 0,4814 | 0,4868 | 0,4777 | 0,4814 |
| 08.03.2020 | 0,4722 | 0,4996 | 0,4248 | 0,4339 |
| 09.03.2020 | 0,4431 | 0,4504 | 0,3957 | 0,3957 |
| 10.03.2020 | 0,3938 | 0,4577 | 0,372 | 0,4321 |
| 11.03.2020 | 0,4248 | 0,5178 | 0,4102 | 0,4905 |
| 12.03.2020 | 0,516 | 0,5288 | 0,4431 | 0,4485 |
| 15.03.2020 | 0,4339 | 0,4339 | 0,4048 | 0,4048 |
| 16.03.2020 | 0,3647 | 0,3975 | 0,3647 | 0,3647 |
| 17.03.2020 | 0,33 | 0,3555 | 0,3282 | 0,3282 |
| 18.03.2020 | 0,3209 | 0,341 | 0,3081 | 0,3227 |
| 19.03.2020 | 0,3318 | 0,3373 | 0,3227 | 0,3264 |
| 22.03.2020 | 0,3264 | 0,3574 | 0,3173 | 0,3574 |
| 23.03.2020 | 0,3847 | 0,392 | 0,3665 | 0,392 |
| 24.03.2020 | 0,4248 | 0,4303 | 0,4011 | 0,4303 |
| 25.03.2020 | 0,4449 | 0,4722 | 0,4412 | 0,4722 |
| 26.03.2020 | 0,5014 | 0,516 | 0,4558 | 0,4959 |
| 29.03.2020 | 0,5032 | 0,5452 | 0,4996 | 0,5452 |
| 30.03.2020 | 0,5579 | 0,598 | 0,5579 | 0,598 |
| 31.03.2020 | 0,6108 | 0,6473 | 0,5579 | 0,5671 |
| 01.04.2020 | 0,5506 | 0,5835 | 0,5105 | 0,5105 |
| 02.04.2020 | 0,5105 | 0,5452 | 0,485 | 0,5215 |
| 05.04.2020 | 0,5361 | 0,5634 | 0,5251 | 0,5598 |
| 06.04.2020 | 0,5689 | 0,5908 | 0,5433 | 0,5433 |
| 07.04.2020 | 0,5361 | 0,5689 | 0,5196 | 0,5488 |
| 08.04.2020 | 0,5689 | 0,5707 | 0,5433 | 0,5488 |
| 09.04.2020 | 0,5525 | 0,5525 | 0,5342 | 0,5379 |
| 12.04.2020 | 0,5361 | 0,5634 | 0,5269 | 0,5488 |
| 13.04.2020 | 0,5561 | 0,5944 | 0,5525 | 0,5816 |
| 14.04.2020 | 0,5853 | 0,6382 | 0,5342 | 0,6382 |
| 15.04.2020 | 0,6527 | 0,702 | 0,6509 | 0,702 |
| 16.04.2020 | 0,7494 | 0,7658 | 0,66 | 0,7348 |
| 19.04.2020 | 0,753 | 0,8077 | 0,7476 | 0,8077 |
| 20.04.2020 | 0,888 | 0,888 | 0,8478 | 0,888 |
| 21.04.2020 | 0,9463 | 0,9755 | 0,9317 | 0,9755 |
| 23.04.2020 | 1,0721 | 1,0721 | 1,0539 | 1,0721 |
| 26.04.2020 | 1,1779 | 1,1779 | 1,1669 | 1,1779 |
| 27.04.2020 | 1,2946 | 1,2946 | 1,2946 | 1,2946 |
| 28.04.2020 | 1,424 | 1,424 | 1,424 | 1,424 |
| 29.04.2020 | 1,5662 | 1,5662 | 1,2818 | 1,2818 |
| 03.05.2020 | 1,1542 | 1,1542 | 1,1542 | 1,1542 |
| 04.05.2020 | 1,0393 | 1,2271 | 1,0393 | 1,0466 |
| 05.05.2020 | 1,0648 | 1,1122 | 0,9572 | 1,0119 |
| 06.05.2020 | 1,0156 | 1,1122 | 0,9664 | 1,1122 |
| 07.05.2020 | 1,2234 | 1,2234 | 1,1122 | 1,176 |
| 10.05.2020 | 1,094 | 1,1633 | 1,0593 | 1,1396 |
| 11.05.2020 | 1,1177 | 1,2034 | 1,0521 | 1,1396 |
| 12.05.2020 | 1,1177 | 1,1341 | 1,0666 | 1,1013 |
| 13.05.2020 | 1,1013 | 1,1104 | 0,9955 | 1,0612 |
| 14.05.2020 | 1,0593 | 1,1669 | 1,0211 | 1,1669 |
| 17.05.2020 | 1,1578 | 1,2581 | 1,094 | 1,1852 |
| 19.05.2020 | 1,1687 | 1,2125 | 1,114 | 1,1523 |
| 20.05.2020 | 1,1523 | 1,1706 | 1,1305 | 1,156 |
| 21.05.2020 | 1,1906 | 1,2471 | 1,1669 | 1,2089 |
| 26.05.2020 | 1,1852 | 1,3091 | 1,1596 | 1,2326 |
| 27.05.2020 | 1,2435 | 1,249 | 1,1396 | 1,1469 |
| 28.05.2020 | 1,1487 | 1,1633 | 1,0995 | 1,114 |
| 31.05.2020 | 1,114 | 1,1669 | 1,094 | 1,1323 |
| 01.06.2020 | 1,1396 | 1,1487 | 1,1068 | 1,1159 |
| 02.06.2020 | 1,1213 | 1,1833 | 1,0976 | 1,125 |
| 03.06.2020 | 1,1286 | 1,156 | 1,1068 | 1,1104 |
| 04.06.2020 | 1,1122 | 1,1323 | 1,0976 | 1,1031 |
| 07.06.2020 | 1,1049 | 1,1195 | 1,094 | 1,0958 |
| 08.06.2020 | 1,0976 | 1,1086 | 1,0758 | 1,0758 |
| 09.06.2020 | 1,0867 | 1,1013 | 1,0794 | 1,0812 |
| 10.06.2020 | 1,0812 | 1,0922 | 1,0666 | 1,0703 |
| 11.06.2020 | 1,0666 | 1,0758 | 1,0211 | 1,0648 |
| 14.06.2020 | 1,0575 | 1,1305 | 1,0539 | 1,1013 |
| 15.06.2020 | 1,1213 | 1,1268 | 1,0849 | 1,1086 |
| 16.06.2020 | 1,1122 | 1,1305 | 1,0958 | 1,0976 |
| 17.06.2020 | 1,0903 | 1,0922 | 1,0666 | 1,0739 |
| 18.06.2020 | 1,0739 | 1,0812 | 1,0612 | 1,0648 |
| 21.06.2020 | 1,063 | 1,0721 | 1,0557 | 1,063 |
| 22.06.2020 | 1,063 | 1,0812 | 1,0448 | 1,0557 |
| 23.06.2020 | 1,0557 | 1,1268 | 1,0539 | 1,063 |
| 24.06.2020 | 1,063 | 1,0867 | 1,0539 | 1,0575 |
| 25.06.2020 | 1,0575 | 1,0903 | 1,0557 | 1,0575 |
| 28.06.2020 | 1,0575 | 1,0867 | 1,0575 | 1,0739 |
| 29.06.2020 | 1,0849 | 1,1031 | 1,063 | 1,0666 |
| 30.06.2020 | 1,0758 | 1,0776 | 1,0612 | 1,0648 |
| 01.07.2020 | 1,0685 | 1,1305 | 1,0648 | 1,0849 |
| 02.07.2020 | 1,0885 | 1,1068 | 1,0794 | 1,0867 |
| 05.07.2020 | 1,1031 | 1,1305 | 1,0976 | 1,1286 |
| 06.07.2020 | 1,1323 | 1,1396 | 1,0831 | 1,0976 |
| 07.07.2020 | 1,1086 | 1,1213 | 1,0903 | 1,0976 |
| 08.07.2020 | 1,1031 | 1,1068 | 1,0484 | 1,0521 |
| 09.07.2020 | 1,0521 | 1,0666 | 0,9536 | 1,0046 |
| 12.07.2020 | 1,0101 | 1,0448 | 1,0101 | 1,0429 |
| 13.07.2020 | 1,0393 | 1,0466 | 1,0174 | 1,0247 |
| 15.07.2020 | 1,0302 | 1,0812 | 1,0302 | 1,0502 |
| 16.07.2020 | 1,0575 | 1,063 | 1,0393 | 1,0448 |
| 19.07.2020 | 1,0448 | 1,0557 | 1,001 | 1,0393 |
| 20.07.2020 | 1,0411 | 1,0539 | 1,0211 | 1,0211 |
| 21.07.2020 | 1,0265 | 1,1232 | 1,0028 | 1,0685 |
| 22.07.2020 | 1,0758 | 1,0922 | 1,0375 | 1,0429 |
| 23.07.2020 | 1,0356 | 1,0539 | 1,0247 | 1,0393 |
| 26.07.2020 | 1,0393 | 1,0521 | 1,0375 | 1,0429 |
| 27.07.2020 | 1,0429 | 1,0429 | 0,9937 | 0,9937 |
| 28.07.2020 | 1,001 | 1,0101 | 0,9536 | 0,9809 |
| 29.07.2020 | 0,9828 | 1,0138 | 0,9791 | 0,9937 |
| 03.08.2020 | 1,0119 | 1,0612 | 0,8952 | 0,9427 |
| 04.08.2020 | 0,9463 | 0,9627 | 0,9025 | 0,9117 |
| 05.08.2020 | 0,9153 | 1,0028 | 0,857 | 1,0028 |
| 06.08.2020 | 1,0539 | 1,0812 | 0,9536 | 0,9791 |
| 09.08.2020 | 0,9481 | 1,0174 | 0,9354 | 0,9937 |
| 10.08.2020 | 0,9664 | 1,0302 | 0,9664 | 0,9755 |
| 11.08.2020 | 0,9773 | 0,9864 | 0,9518 | 0,9554 |
| 12.08.2020 | 0,9554 | 0,9664 | 0,9281 | 0,9372 |
| 13.08.2020 | 0,9372 | 0,9901 | 0,9117 | 0,9299 |
| 16.08.2020 | 0,9299 | 0,9445 | 0,919 | 0,9372 |
| 17.08.2020 | 0,9372 | 0,9773 | 0,9299 | 0,9354 |
| 18.08.2020 | 0,9427 | 0,9518 | 0,9299 | 0,9354 |
| 19.08.2020 | 0,9335 | 0,9372 | 0,9226 | 0,9262 |
| 20.08.2020 | 0,9262 | 0,9335 | 0,9098 | 0,9135 |
| 23.08.2020 | 0,9153 | 1,0046 | 0,9153 | 1,0046 |
| 24.08.2020 | 1,0211 | 1,094 | 0,97 | 1,0484 |
| 25.08.2020 | 1,0539 | 1,1177 | 1,0265 | 1,063 |
| 26.08.2020 | 1,0776 | 1,1013 | 1,0448 | 1,0539 |
| 27.08.2020 | 1,0612 | 1,1578 | 1,0393 | 1,1213 |
| 30.08.2020 | 1,1469 | 1,2326 | 1,1414 | 1,2326 |
| 31.08.2020 | 1,3073 | 1,3547 | 1,3073 | 1,3547 |
| 01.09.2020 | 1,4368 | 1,4769 | 1,269 | 1,269 |
| 02.09.2020 | 1,269 | 1,3948 | 1,2271 | 1,3948 |
| 03.09.2020 | 1,4222 | 1,5334 | 1,4021 | 1,5334 |
| 06.09.2020 | 1,5516 | 1,6866 | 1,5498 | 1,6866 |
| 07.09.2020 | 1,8014 | 1,8379 | 1,5206 | 1,6373 |
| 08.09.2020 | 1,641 | 1,6957 | 1,5006 | 1,5115 |
| 09.09.2020 | 1,5134 | 1,5498 | 1,362 | 1,4532 |
| 10.09.2020 | 1,4204 | 1,4386 | 1,3638 | 1,373 |
| 13.09.2020 | 1,3766 | 1,5097 | 1,331 | 1,5097 |
| 14.09.2020 | 1,5042 | 1,5717 | 1,4313 | 1,5042 |
| 15.09.2020 | 1,5024 | 1,5115 | 1,4277 | 1,4441 |
| 16.09.2020 | 1,4441 | 1,4587 | 1,373 | 1,424 |
| 17.09.2020 | 1,3857 | 1,4495 | 1,3857 | 1,4167 |
| 20.09.2020 | 1,4441 | 1,4495 | 1,3857 | 1,3894 |
| 21.09.2020 | 1,3948 | 1,5279 | 1,3857 | 1,5279 |
| 22.09.2020 | 1,5225 | 1,6228 | 1,4641 | 1,5498 |
| 23.09.2020 | 1,4605 | 1,599 | 1,4605 | 1,5571 |
| 24.09.2020 | 1,5571 | 1,5753 | 1,4915 | 1,4951 |
| 27.09.2020 | 1,4951 | 1,5243 | 1,4204 | 1,4441 |
| 28.09.2020 | 1,4441 | 1,5589 | 1,4112 | 1,4732 |
| 29.09.2020 | 1,4896 | 1,5152 | 1,4587 | 1,4751 |
| 30.09.2020 | 1,4751 | 1,4933 | 1,4076 | 1,4258 |
| 01.10.2020 | 1,4404 | 1,4623 | 1,4204 | 1,424 |
| 04.10.2020 | 1,4295 | 1,4386 | 1,4185 | 1,4295 |
| 05.10.2020 | 1,4331 | 1,4678 | 1,4185 | 1,4277 |
| 06.10.2020 | 1,4277 | 1,4532 | 1,4185 | 1,4295 |
| 07.10.2020 | 1,4495 | 1,4568 | 1,4295 | 1,4422 |
| 08.10.2020 | 1,4441 | 1,5206 | 1,4422 | 1,4641 |
| 11.10.2020 | 1,4769 | 1,5115 | 1,4659 | 1,4878 |
| 12.10.2020 | 1,5079 | 1,5134 | 1,4331 | 1,4587 |
| 13.10.2020 | 1,4587 | 1,4641 | 1,4295 | 1,4477 |
| 14.10.2020 | 1,4659 | 1,5006 | 1,4605 | 1,4769 |
| 15.10.2020 | 1,4951 | 1,5134 | 1,4623 | 1,4696 |
| 18.10.2020 | 1,4714 | 1,4824 | 1,4587 | 1,4714 |
| 19.10.2020 | 1,4896 | 1,5061 | 1,4605 | 1,4769 |
| 20.10.2020 | 1,4878 | 1,4933 | 1,4441 | 1,4587 |
| 21.10.2020 | 1,4678 | 1,5371 | 1,4477 | 1,5316 |
| 22.10.2020 | 1,5516 | 1,6847 | 1,5516 | 1,6847 |
| 25.10.2020 | 1,6847 | 1,6957 | 1,517 | 1,517 |
| 26.10.2020 | 1,4404 | 1,5024 | 1,3693 | 1,4204 |
| 27.10.2020 | 1,4167 | 1,4422 | 1,3493 | 1,3584 |
| 29.10.2020 | 1,3401 | 1,455 | 1,2745 | 1,3784 |
| 01.11.2020 | 1,3875 | 1,4076 | 1,3347 | 1,3474 |
| 02.11.2020 | 1,3602 | 1,3693 | 1,2727 | 1,2818 |
| 03.11.2020 | 1,2854 | 1,342 | 1,2854 | 1,311 |
| 04.11.2020 | 1,3219 | 1,3438 | 1,3073 | 1,3274 |
| 05.11.2020 | 1,3292 | 1,4568 | 1,3183 | 1,3875 |
| 08.11.2020 | 1,4441 | 1,486 | 1,331 | 1,3912 |
| 09.11.2020 | 1,5261 | 1,5261 | 1,404 | 1,4459 |
| 10.11.2020 | 1,4422 | 1,4422 | 1,373 | 1,4094 |
| 11.11.2020 | 1,404 | 1,4185 | 1,3328 | 1,4021 |
| 12.11.2020 | 1,3839 | 1,4331 | 1,362 | 1,3948 |
| 15.11.2020 | 1,3857 | 1,3948 | 1,3565 | 1,3675 |
| 16.11.2020 | 1,3839 | 1,4477 | 1,3711 | 1,4422 |
| 17.11.2020 | 1,4422 | 1,4441 | 1,373 | 1,3857 |
| 18.11.2020 | 1,3675 | 1,404 | 1,3675 | 1,3839 |
| 19.11.2020 | 1,3875 | 1,4003 | 1,3784 | 1,3894 |
| 22.11.2020 | 1,3948 | 1,4149 | 1,3839 | 1,404 |
| 23.11.2020 | 1,404 | 1,404 | 1,3456 | 1,3857 |
| 24.11.2020 | 1,4003 | 1,4149 | 1,373 | 1,3985 |
| 25.11.2020 | 1,3967 | 1,3967 | 1,3584 | 1,3711 |
| 26.11.2020 | 1,3748 | 1,4131 | 1,3565 | 1,373 |
| 29.11.2020 | 1,4258 | 1,4805 | 1,4076 | 1,4441 |
| 30.11.2020 | 1,4769 | 1,486 | 1,3784 | 1,393 |
| 01.12.2020 | 1,3967 | 1,4021 | 1,3711 | 1,3784 |
| 02.12.2020 | 1,3857 | 1,3985 | 1,3602 | 1,3821 |
| 03.12.2020 | 1,3857 | 1,3948 | 1,3657 | 1,3748 |
| 06.12.2020 | 1,3748 | 1,3784 | 1,3493 | 1,3529 |
| 07.12.2020 | 1,3529 | 1,3657 | 1,331 | 1,3438 |
| 08.12.2020 | 1,3456 | 1,3565 | 1,3383 | 1,3474 |
| 09.12.2020 | 1,3493 | 1,3547 | 1,3328 | 1,3383 |
| 10.12.2020 | 1,3383 | 1,3638 | 1,3201 | 1,3365 |
| 13.12.2020 | 1,3438 | 1,3584 | 1,3274 | 1,3347 |
| 14.12.2020 | 1,3365 | 1,3401 | 1,3201 | 1,3256 |
| 15.12.2020 | 1,3256 | 1,3401 | 1,28 | 1,2964 |
| 16.12.2020 | 1,2982 | 1,3237 | 1,2982 | 1,3018 |
| 17.12.2020 | 1,3055 | 1,3164 | 1,3037 | 1,3073 |
| 20.12.2020 | 1,3219 | 1,3748 | 1,3091 | 1,3201 |
| 21.12.2020 | 1,3219 | 1,331 | 1,3037 | 1,3073 |
| 22.12.2020 | 1,3128 | 1,3128 | 1,2982 | 1,3073 |
| 23.12.2020 | 1,3073 | 1,3401 | 1,3 | 1,3237 |
| 24.12.2020 | 1,3365 | 1,3748 | 1,3256 | 1,3347 |
| 27.12.2020 | 1,3456 | 1,3948 | 1,3456 | 1,3784 |
| 28.12.2020 | 1,3894 | 1,4514 | 1,3675 | 1,3766 |
| 29.12.2020 | 1,3821 | 1,4131 | 1,3584 | 1,3657 |
| 30.12.2020 | 1,3657 | 1,3711 | 1,331 | 1,3547 |