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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,7602
KAPANIŞ 1,7635

En Düşük

DÜŞÜK 1,0033

En Yüksek

YÜKSEK 3,0533
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221,13331,14671,12671,1367
03.01.20221,141,16671,13331,16
04.01.20221,161,16331,13331,1567
05.01.20221,151,15671,141,14
06.01.20221,14671,14671,12671,1367
09.01.20221,13671,18331,13331,1667
10.01.20221,16671,171,13331,1367
11.01.20221,14331,14671,10331,11
12.01.20221,11331,11671,08671,1
13.01.20221,09331,11671,08671,1067
16.01.20221,11331,15671,11331,1367
17.01.20221,13331,151,10331,1067
18.01.20221,10671,12331,081,1067
19.01.20221,10671,11331,08671,1
20.01.20221,10331,10331,08671,09
23.01.20221,091,10331,061,06
24.01.20221,06671,071,03671,0567
25.01.20221,06331,06671,03671,0467
26.01.20221,04671,071,041,0533
27.01.20221,05331,05671,041,0467
30.01.20221,05331,06331,04671,0567
31.01.20221,061,07671,05671,0567
01.02.20221,06331,11,051,07
02.02.20221,07671,07671,02331,05
03.02.20221,061,061,04331,05
06.02.20221,04671,04671,02671,0433
07.02.20221,051,05331,03331,0433
08.02.20221,05331,05331,041,0433
09.02.20221,04331,05331,03671,0433
10.02.20221,041,04331,02671,04
13.02.20221,03671,03671,00331,0133
14.02.20221,01331,021,00671,0167
15.02.20221,02331,031,01671,0233
16.02.20221,02671,12331,01671,1233
17.02.20221,13671,151,05671,0667
20.02.20221,06671,08331,01331,04
21.02.20221,031,11671,011,0567
22.02.20221,08331,11,051,0633
23.02.20221,051,121,00331,0167
24.02.20221,021,05331,021,0367
27.02.20221,021,061,021,0233
28.02.20221,02671,06671,00331,02
01.03.20221,021,041,01671,0167
02.03.20221,02331,03331,01671,0167
03.03.20221,02331,031,01671,02
06.03.20221,02671,09671,021,0767
07.03.20221,08331,08671,03671,0433
08.03.20221,041,06331,03331,0467
09.03.20221,051,05331,03331,0433
10.03.20221,03671,071,03671,0467
13.03.20221,04671,05671,041,0467
14.03.20221,051,09671,03671,0967
15.03.20221,08671,09671,05331,0733
16.03.20221,081,181,07671,18
17.03.20221,21,24671,18671,19
20.03.20221,18671,21671,14671,1733
21.03.20221,17331,21331,171,1833
22.03.20221,181,271,171,19
23.03.20221,18671,23331,17331,2167
24.03.20221,221,271,20671,2167
27.03.20221,221,24331,18331,2033
28.03.20221,20331,231,19331,23
29.03.20221,24331,24331,21,2067
30.03.20221,211,21331,191,19
31.03.20221,19331,23671,19331,2267
03.04.20221,22671,25331,22331,2433
04.04.20221,25331,26331,23331,2567
05.04.20221,26331,26671,23671,25
06.04.20221,251,25671,22331,24
07.04.20221,241,28331,231,2533
10.04.20221,25671,31331,25331,3033
11.04.20221,30331,391,26331,3667
12.04.20221,41,43331,231,2533
13.04.20221,25331,261,19331,22
14.04.20221,231,251,21331,25
17.04.20221,251,261,22671,26
18.04.20221,261,27331,23331,2467
19.04.20221,25331,26671,23331,25
20.04.20221,261,28331,24671,27
21.04.20221,271,28671,25331,27
24.04.20221,281,291,251,26
25.04.20221,27331,31,241,24
26.04.20221,24331,27331,21331,2467
27.04.20221,251,27671,24671,2567
28.04.20221,271,31671,23671,24
04.05.20221,24671,271,24331,25
05.05.20221,24331,26671,24331,2533
08.05.20221,25671,291,25331,29
09.05.20221,29331,32671,26671,3033
10.05.20221,30671,32671,281,3
11.05.20221,31,311,27331,3
12.05.20221,31,39331,25671,2567
15.05.20221,26671,361,24671,3333
16.05.20221,34331,361,31671,3167
17.05.20221,32671,35671,30331,35
19.05.20221,33331,38331,32671,3633
22.05.20221,361,38331,28671,3
23.05.20221,31331,31331,271,2733
24.05.20221,271,32331,271,31
25.05.20221,311,33671,29331,3333
26.05.20221,33671,35331,31331,3333
29.05.20221,32671,451,32671,4433
30.05.20221,451,53331,441,5067
31.05.20221,50671,60331,49671,5833
01.06.20221,60671,661,55331,6167
02.06.20221,64331,73331,57671,7333
05.06.20221,76671,81,68671,7767
06.06.20221,781,851,69671,7467
07.06.20221,73331,761,70671,7267
08.06.20221,721,761,69671,7233
09.06.20221,71331,79671,70331,7167
12.06.20221,71671,77671,711,7633
13.06.20221,76331,84671,73331,7467
14.06.20221,751,781,70331,78
15.06.20221,811,82671,74671,7533
16.06.20221,72671,83331,721,8033
19.06.20221,80331,821,79331,8133
20.06.20221,81671,891,80331,8667
21.06.20221,881,911,83671,8567
22.06.20221,86671,871,781,81
23.06.20221,81671,84671,78331,83
26.06.20221,751,851,751,8333
27.06.20221,84331,921,82671,9033
28.06.20221,94331,94331,79331,8633
29.06.20221,86331,881,77671,78
30.06.20221,781,86671,781,8333
03.07.20221,85331,98671,811,8467
04.07.20221,84671,851,81,8167
05.07.20221,831,88331,811,8833
06.07.20221,88331,931,85331,91
07.07.20221,911,98671,89671,96
12.07.20221,9621,941,9867
13.07.20221,98672,08671,972,08
17.07.20222,082,151,92671,97
18.07.20221,981,98671,92671,9667
19.07.20221,961,98331,941,9667
20.07.20221,96331,99671,94331,9567
21.07.20221,95331,98671,93331,9867
24.07.20221,98672,01671,96332,0067
25.07.20222,012,021,98332
26.07.202222,106722,1
27.07.20222,12,12,04332,06
28.07.20222,06332,16672,03672,1567
31.07.20222,17332,222,122,1833
01.08.20222,22332,22332,11672,2033
02.08.20222,20332,312,22,2967
03.08.20222,32332,33332,28332,3333
04.08.20222,33332,372,31332,34
07.08.20222,34332,47672,31672,3933
08.08.20222,39332,41672,30672,35
09.08.20222,33332,34672,25672,31
10.08.20222,33332,38672,30332,3633
11.08.20222,37332,38332,32332,3567
14.08.20222,36332,52,362,4667
15.08.20222,47332,71332,46672,69
16.08.20222,692,75332,61672,6767
17.08.20222,67672,69672,54332,5967
18.08.20222,60332,692,56672,6367
21.08.20222,63332,74332,62332,6433
22.08.20222,662,672,582,59
23.08.20222,62,612,472,4833
24.08.20222,48332,64672,47672,64
25.08.20222,62672,73332,57672,7167
28.08.20222,71672,762,65672,67
30.08.20222,68672,732,662,66
31.08.20222,66672,752,642,7367
01.09.20222,742,78332,72332,78
04.09.20222,78332,87332,772,8333
05.09.20222,86332,86332,74672,8333
06.09.20222,86672,88332,78332,8433
07.09.20222,84332,862,782,82
08.09.20222,82672,86672,78332,8233
11.09.20222,842,862,75672,7867
12.09.20222,82,81332,60332,6333
13.09.20222,62,74672,54672,6667
14.09.20222,672,72332,65672,7233
15.09.20222,73332,792,65672,7833
18.09.20222,83332,84332,682,68
19.09.20222,76672,94672,752,9467
20.09.20223,04673,05332,65332,6733
21.09.20222,62,632,40672,4067
22.09.20222,16672,16672,16672,1667
25.09.20221,952,03331,951,95
26.09.20221,88672,051,81671,83
27.09.20221,831,93331,741,83
28.09.20221,83331,881,65671,7
29.09.20221,69331,69671,63671,6633
02.10.20221,66331,751,63671,7133
03.10.20221,71331,71331,66671,7033
04.10.20221,70671,71671,66671,6833
05.10.20221,68331,69671,66671,6833
06.10.20221,68331,68671,661,6733
09.10.20221,67331,691,65331,6833
10.10.20221,68671,851,66331,85
11.10.20221,85671,871,76671,84
12.10.20221,81671,86671,76671,84
13.10.20221,841,841,81,8167
16.10.20221,81671,851,80671,8233
17.10.20221,82331,83331,79671,8033
18.10.20221,80671,83671,81,8267
19.10.20221,82671,99331,821,9533
20.10.20221,94672,03331,87672,01
23.10.20222,06332,06671,992,0567
24.10.20222,05672,06671,98332,05
25.10.20222,04332,04672,00672,0367
26.10.20222,03672,07672,022,0533
27.10.20222,06332,14332,05332,1333
30.10.20222,132,29332,09672,21
31.10.20222,212,232,11672,1767
01.11.20222,182,19332,132,1533
02.11.20222,15332,15672,12,1367
03.11.20222,13672,242,13332,18
06.11.20222,20672,22672,15332,1633
07.11.20222,16672,23332,152,19
08.11.20222,21332,21672,10332,1267
09.11.20222,12672,13672,08332,11
10.11.20222,11332,12332,072,0933
13.11.20222,08672,14672,07332,1433
14.11.20222,14332,15332,03672,0633
15.11.20222,072,07332,01332,02
16.11.20222,022,063322,0467
17.11.20222,052,10332,02672,0967
20.11.20222,10672,18672,10672,1333
21.11.20222,152,18672,132,15
22.11.20222,15332,22,11672,19
23.11.20222,19332,252,17672,23
24.11.20222,242,32332,19672,2933
27.11.20222,312,42,32,3167
28.11.20222,33332,34672,22332,29
29.11.20222,292,382,262,36
30.11.20222,38332,46332,36672,3967
01.12.20222,42,452,35332,3667
04.12.20222,382,482,35672,46
05.12.20222,46332,492,35672,39
06.12.20222,392,58332,392,54
07.12.20222,54332,55332,32672,4167
08.12.20222,432,442,362,4033
11.12.20222,41332,462,40332,4333
12.12.20222,452,512,43332,4833
13.12.20222,492,50332,36672,3833
14.12.20222,41672,43672,32,3933
15.12.20222,39672,44672,38332,4
18.12.20222,42,43332,34672,3633
19.12.20222,362,432,342,3933
20.12.20222,39332,42332,37672,3767
21.12.20222,382,392,35332,3633
22.12.20222,36672,39332,33672,3933
25.12.20222,40332,452,39672,4167
26.12.20222,41672,43672,34672,37
27.12.20222,372,382,25332,3067
28.12.20222,31332,37332,30672,3633
29.12.20222,372,592,36332,58