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 SU VE İÇECEK SANAYİ VE TİCARET A.Ş. logosu
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
AL11.29
SAT11.3

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PINSU: PINAR SU VE İÇECEK SANAYİ VE TİCARET A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3836
KAPANIŞ 1,3802

En Düşük

DÜŞÜK 1,1133

En Yüksek

YÜKSEK 1,7759
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,36021,43681,35651,4222
04.01.20211,42581,56441,42221,5298
05.01.20211,54981,57721,48241,5134
06.01.20211,51151,53161,46781,486
07.01.20211,49511,50241,43131,4532
10.01.20211,4551,50061,4241,4605
11.01.20211,47141,52791,44951,5188
12.01.20211,52431,57531,49331,5371
13.01.20211,54251,69021,5171,6847
14.01.20211,6411,67381,59541,6209
17.01.20211,61911,68291,54071,5516
18.01.20211,55161,56991,50791,5079
19.01.20211,50421,53341,48241,5097
20.01.20211,52791,56441,51341,5225
21.01.20211,53521,54071,48961,5042
24.01.20211,50611,52791,48781,4969
25.01.20211,49151,57721,47871,5115
26.01.20211,51151,55711,4551,4714
27.01.20211,46051,56621,38751,5662
28.01.20211,53891,60451,50611,5662
31.01.20211,57171,59541,55161,5735
01.02.20211,58811,66471,57721,6337
02.02.20211,63371,67751,5991,6592
03.02.20211,77591,77591,61551,6428
04.02.20211,64651,74491,56441,6045
07.02.20211,60451,65191,59181,6355
08.02.20211,63731,64831,60451,6082
09.02.20211,61181,62281,58261,6118
10.02.20211,61551,61731,57721,5826
11.02.20211,58261,59181,54071,5644
14.02.20211,56621,62821,56081,579
15.02.20211,5791,58631,50061,548
16.02.20211,54981,56081,50611,5371
17.02.20211,53711,57531,52431,5608
18.02.20211,56081,56811,52791,5371
21.02.20211,53891,55711,50421,5188
22.02.20211,52251,53711,48051,4842
23.02.20211,48421,56441,47511,486
24.02.20211,49331,52981,4041,4459
25.02.20211,42221,42221,35111,3985
28.02.20211,42221,50791,42221,4988
01.03.20211,50061,51341,47691,4769
02.03.20211,48051,53891,47321,4769
03.03.20211,47691,4861,45871,4769
04.03.20211,47691,4861,46591,4714
07.03.20211,47141,4861,42581,4587
08.03.20211,45871,46961,44951,4641
09.03.20211,46411,47321,44411,4568
10.03.20211,45681,46231,42951,4404
11.03.20211,44221,45141,42221,4258
14.03.20211,44041,45871,42951,4422
15.03.20211,43681,4551,41671,4313
16.03.20211,44411,44411,41491,4185
17.03.20211,41851,44221,40581,4185
18.03.20211,42771,42771,35651,4003
21.03.20211,34011,36751,26171,2617
22.03.20211,18521,31281,13961,2909
23.03.20211,29091,39671,29091,3948
24.03.20211,40761,43861,35291,362
25.03.20211,3931,3931,31281,3438
28.03.20211,36751,47691,35841,4769
29.03.20211,4861,61361,42041,4422
30.03.20211,45871,46231,4041,4313
31.03.20211,43131,46591,42221,4422
01.04.20211,44411,47321,43311,4659
04.04.20211,47141,59361,45321,5772
05.04.20211,55891,58811,54071,5717
06.04.20211,57171,6411,56261,5808
07.04.20211,56621,61551,56621,6009
08.04.20211,60091,631,57531,6045
11.04.20211,61181,65561,56991,5699
12.04.20211,56991,58631,48961,517
13.04.20211,5171,53711,48241,5115
14.04.20211,51341,51341,45321,4787
15.04.20211,47871,52251,40581,4787
18.04.20211,48051,50611,40211,4094
19.04.20211,40761,42771,35841,3857
20.04.20211,38571,4041,24711,2927
21.04.20211,29271,37841,22891,3602
25.04.20211,36021,47691,33831,4678
26.04.20211,52251,57351,48051,5279
27.04.20211,5171,5171,4551,4587
28.04.20211,44411,46411,44041,4532
29.04.20211,44041,46781,4041,4185
02.05.20211,41851,42221,38391,4003
03.05.20211,4041,44041,38391,404
04.05.20211,4041,41121,35471,3766
05.05.20211,37841,42951,36571,3875
06.05.20211,38751,39481,36571,3766
09.05.20211,37661,42581,37661,4204
10.05.20211,38211,41851,38031,3967
11.05.20211,39121,41121,38211,4003
16.05.20211,41311,4551,4041,4149
17.05.20211,41671,42581,39481,3948
19.05.20211,39481,39481,35471,3766
20.05.20211,36751,4041,36751,3748
23.05.20211,37661,41311,37661,3967
24.05.20211,39671,4041,34561,3474
25.05.20211,35841,37661,32921,3657
26.05.20211,36751,4041,34741,3693
27.05.20211,36931,41491,3311,3857
30.05.20211,38571,50241,36931,4021
31.05.20211,40581,41671,38031,4076
01.06.20211,40031,40941,37841,4021
02.06.20211,40211,42581,38211,4003
03.06.20211,40031,40581,38391,3912
06.06.20211,39121,42771,38571,404
07.06.20211,38751,41121,38211,3875
08.06.20211,38941,41671,38571,3967
09.06.20211,39671,4041,38571,3912
10.06.20211,3931,39481,36931,3748
13.06.20211,37481,38031,36021,3657
14.06.20211,36571,37111,3421,3565
15.06.20211,36021,36021,32921,3511
16.06.20211,35111,37661,33651,3493
17.06.20211,34931,36751,33471,3401
20.06.20211,33831,3421,29641,3091
21.06.20211,31281,33831,28911,3073
22.06.20211,30731,32191,30731,3128
23.06.20211,32191,35111,29461,3219
24.06.20211,3311,35471,30731,3237
27.06.20211,32371,3311,29461,2982
28.06.20211,31,30371,23991,2854
29.06.20211,28541,31281,27631,2873
30.06.20211,28731,31281,27811,311
01.07.20211,3111,3111,28541,3055
04.07.20211,30181,3111,28911,3037
05.07.20211,30371,3111,281,2909
06.07.20211,29461,31,26721,2818
07.07.20211,27811,4041,27811,3657
08.07.20211,36571,43311,32741,3274
11.07.20211,33471,33471,2691,2727
12.07.20211,27271,30371,25991,269
13.07.20211,281,29641,27631,2818
15.07.20211,28181,29271,27451,2854
18.07.20211,28541,31,281,2836
25.07.20211,28361,29271,27451,2818
26.07.20211,28181,37661,27271,3018
27.07.20211,30371,31281,28181,2891
28.07.20211,29091,30181,29091,2946
29.07.20211,29461,31,28361,2927
01.08.20211,30551,33281,29091,311
02.08.20211,33281,33281,29461,3018
03.08.20211,30371,33281,30181,3073
04.08.20211,30911,34561,28361,342
05.08.20211,34741,42951,31281,3493
08.08.20211,36751,37111,3311,3456
09.08.20211,33651,40941,31281,4003
10.08.20211,40031,41311,36381,3967
11.08.20211,38031,42771,36381,3839
12.08.20211,38391,38391,35111,3584
15.08.20211,35841,36931,33831,3565
16.08.20211,35471,36571,34561,3565
17.08.20211,35651,36931,32011,3584
18.08.20211,35841,36381,34011,3529
19.08.20211,35291,37841,33831,3438
22.08.20211,34561,35651,32741,3292
23.08.20211,32921,3421,31281,3183
24.08.20211,31281,32191,29091,2964
25.08.20211,30181,30371,281,2909
26.08.20211,30181,31281,28361,3037
30.08.20211,30371,32011,27631,3128
31.08.20211,31281,35111,30911,3493
01.09.20211,35291,38031,33281,3547
02.09.20211,35651,43861,35471,3766
05.09.20211,39481,43681,38031,404
06.09.20211,41851,44591,40761,4368
07.09.20211,46591,48241,42581,4678
08.09.20211,46781,54431,43681,5352
09.09.20211,53521,53891,46591,4751
12.09.20211,47691,49881,44951,4915
13.09.20211,49151,50241,46051,4988
14.09.20211,50061,50241,46411,4824
15.09.20211,4861,4861,45871,4842
16.09.20211,48421,48781,44041,4605
19.09.20211,46781,46781,42041,4495
20.09.20211,45871,47141,43131,4386
21.09.20211,44041,45321,39671,4149
22.09.20211,42041,43861,39851,4222
23.09.20211,42221,45141,3931,4277
26.09.20211,43681,46591,39671,4167
27.09.20211,42221,4551,40211,4422
28.09.20211,45681,45681,41851,4185
29.09.20211,42771,42771,40941,4167
30.09.20211,41311,47321,32741,3438
03.10.20211,34561,35111,29461,3146
04.10.20211,31461,32011,28541,2891
05.10.20211,28541,34561,27451,2891
06.10.20211,33331,41,23331,29
07.10.20211,291,31331,26331,2733
10.10.20211,28331,30331,27331,2833
11.10.20211,27671,28331,25331,26
12.10.20211,26331,26671,22671,2267
13.10.20211,22671,281,221,2367
14.10.20211,241,29331,23331,2767
17.10.20211,28331,30671,26331,28
18.10.20211,27671,321,261,31
19.10.20211,31671,36331,29671,3333
20.10.20211,34331,35331,31,3
21.10.20211,30331,31671,291,29
24.10.20211,31,30671,28331,2867
25.10.20211,291,311,27671,3
26.10.20211,31,36331,28331,2933
27.10.20211,31,30671,28671,3
31.10.20211,29671,32671,28671,2933
01.11.20211,31,321,27331,2733
02.11.20211,281,28671,231,2767
03.11.20211,281,31,27331,2967
04.11.20211,31,31331,29331,3
07.11.20211,30331,31331,281,29
08.11.20211,291,291,26671,2767
09.11.20211,281,30671,26671,27
10.11.20211,27671,27671,23671,2533
11.11.20211,25671,26671,24331,25
14.11.20211,251,261,23671,25
15.11.20211,251,261,231,2333
16.11.20211,24331,24331,19331,2
17.11.20211,21,21671,191,19
18.11.20211,191,231,191,2167
21.11.20211,21671,26331,21671,2333
22.11.20211,241,25331,21671,23
23.11.20211,22671,26671,22671,2567
24.11.20211,25671,271,23331,2367
25.11.20211,24671,26671,21331,24
28.11.20211,25331,31,22331,2733
29.11.20211,27331,291,24671,2533
30.11.20211,261,26671,24671,2567
01.12.20211,25331,28331,24671,2733
02.12.20211,27671,281,261,2667
05.12.20211,27331,29331,25671,2867
06.12.20211,291,33331,28671,3167
07.12.20211,321,321,27671,29
08.12.20211,29671,32331,29671,3
09.12.20211,30331,31331,27331,28
12.12.20211,27671,31331,27671,2967
13.12.20211,31331,31331,26671,27
14.12.20211,27671,281,231,2633
15.12.20211,27331,29671,251,2967
16.12.20211,31,31331,21331,2133
19.12.20211,21,25331,17331,22
20.12.20211,241,26331,191,2033
21.12.20211,211,241,14331,1467
22.12.20211,17331,17331,121,15
23.12.20211,15331,16331,141,1533
26.12.20211,15331,181,14331,1533
27.12.20211,151,15671,12671,1333
28.12.20211,141,141,11671,13
29.12.20211,13331,13671,11331,1233
30.12.20211,121,14331,11331,1333