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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,2368
KAPANIŞ 7,2418

En Düşük

DÜŞÜK 4,1033

En Yüksek

YÜKSEK 9,7667
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20244,184,33334,10334,2367
02.01.20244,244,374,144,29
03.01.20244,294,63334,294,4667
04.01.20244,47674,54,34,39
07.01.20244,394,57334,33334,55
08.01.20244,55674,654,39334,65
09.01.20244,654,69674,54,59
10.01.20244,594,714,50334,6167
11.01.20244,63334,63334,50334,5833
14.01.20244,59335,044,59334,8333
15.01.20244,755,03674,73335,01
16.01.20244,975,074,85335
17.01.20245,015,014,63674,68
18.01.20244,684,754,56334,6867
21.01.20244,63674,91334,63674,9
22.01.20244,95,15334,85
23.01.20245,04335,2355,1333
24.01.20245,155,25,055,1267
25.01.20245,16675,37334,925,32
28.01.20245,325,855,24675,8333
29.01.20245,836,16335,73675,79
30.01.20245,79335,94675,595,6933
31.01.20245,85,87335,63675,8233
01.02.20245,82675,88675,72675,8833
04.02.20245,88335,88335,68335,7667
05.02.20245,725,81675,61335,7667
06.02.20245,76675,855,68675,7867
07.02.20245,73675,83335,64675,7233
08.02.20245,755,95,71335,8467
11.02.20245,96,135,86,0633
12.02.20246,06336,06675,85335,95
13.02.20245,956,165,856
14.02.202466,055,89335,9067
15.02.20245,90336,035,86336
18.02.202466,23335,96676,1333
19.02.20246,13336,26335,84676,0233
20.02.20246,02336,13335,96676,1333
21.02.20246,13336,74675,98336,7467
22.02.20246,826,926,43336,7333
25.02.20246,74676,89336,60336,7667
26.02.20246,77337,16,656,82
27.02.20246,76677,16,76,9667
28.02.20246,96677,33336,66677,28
29.02.20247,33337,67,287,4933
03.03.20247,59337,66677,23337,2733
04.03.20247,27337,65337,22677,54
05.03.20247,547,73337,087,2667
06.03.20247,26677,567,24677,46
07.03.20247,467,647,47,58
10.03.20247,5887,467,46
11.03.20247,467,627,26677,62
12.03.20247,6287,447,7933
13.03.20247,79337,967,687,88
14.03.20247,887,96677,48677,8333
17.03.20247,83338,227,71338,1667
18.03.20248,16678,23337,81338,1733
19.03.20248,17338,553388,3267
20.03.20248,32678,41338,06678,1933
21.03.20248,19338,36678,10678,3667
24.03.20248,36678,488,24678,3
25.03.20248,38,44678,00678,1667
26.03.20248,17338,17337,87,8667
27.03.20247,75337,92677,67337,9267
28.03.20247,93338,29337,90678,1667
31.03.20248,16678,21337,627,8133
01.04.20247,868,047,667,9267
02.04.20247,92677,92677,68677,8933
03.04.20247,89337,927,747,7867
04.04.20247,788,00677,74677,9067
07.04.202488,12677,868,1
08.04.20248,18,42678,18,3133
14.04.20248,30678,30677,94677,9667
15.04.20247,967,967,67,9
16.04.20247,97,99337,87,8067
17.04.20247,9687,76677,86
18.04.20247,83337,99337,77337,9067
21.04.20247,906787,77337,8067
23.04.20247,87,87,54677,7
24.04.20247,77,87,61337,68
25.04.20247,687,73337,57337,7267
28.04.20247,72677,87,50677,5667
29.04.20247,56677,73337,50677,6933
01.05.20247,687,82677,59337,6933
02.05.20247,69337,96677,63337,8
05.05.20247,92678,18677,88,1067
06.05.20248,12678,38678,03338,1
07.05.20248,90678,90677,86678,3
08.05.20248,38,32677,47337,8333
09.05.20247,83337,91337,55337,9133
12.05.20247,97,97,65337,7667
13.05.20247,767,94677,63337,9267
14.05.20247,90678,327,868,2867
15.05.20248,30678,48,28,3333
16.05.20248,33338,99338,27338,9133
19.05.20248,91339,76678,81339,4
20.05.20249,50679,63338,468,7
21.05.20248,78,83338,44678,7067
22.05.20248,70678,968,68,7533
23.05.20248,68,68,27338,5
26.05.20248,58,58,20678,4333
27.05.20248,43338,66678,288,66
28.05.20248,668,78,46678,6
29.05.20248,68,78,33338,64
30.05.20248,86679,11338,62678,98
02.06.202499,22678,73339,1133
03.06.20249,129,353399,2333
04.06.20249,16679,28678,91339,0333
05.06.20249,069,28,95339,0533
06.06.20249,049,23338,86679,0533
09.06.20249,05339,09338,84679,04
10.06.20249,049,16678,93339,0667
11.06.20248,98678,98678,168,5533
12.06.20248,548,668,16678,46
13.06.20248,46678,52678,38,4933
19.06.20248,49338,83338,49338,6
20.06.20248,68,768,56678,6733
23.06.20248,67338,67338,288,46
24.06.20248,468,528,048,1467
25.06.20248,128,17337,82677,9333
26.06.20247,80677,967,80677,92
27.06.20247,927,98677,79337,86
30.06.20247,86678,07337,77,8733
01.07.20247,83337,97337,77,9733
02.07.20247,97338,03337,687,8867
03.07.20247,83337,93337,74677,8533
04.07.20247,848,13337,88,0733
07.07.20248,07338,51338,07338,22
08.07.20248,26678,33337,948
09.07.202488,00677,76677,9667
10.07.20247,96678,047,90677,98
11.07.20247,97337,97337,79337,9
15.07.20247,90678,57,90678,3867
16.07.20248,42678,628,33338,4267
17.07.20248,42678,73338,42678,7267
18.07.20248,72678,768,29338,3667
21.07.20248,36678,52678,30678,3933
22.07.20248,38,46678,26678,2667
23.07.20248,35338,48,15338,36
24.07.20248,33338,37338,22678,2933
25.07.20248,29338,388,19338,3333
28.07.20248,33338,368,21338,36
29.07.20248,368,53338,17338,2533
30.07.20248,25338,25337,88678,2533
31.07.20248,23338,32678,04678,1
01.08.20248,03338,07337,847,9267
04.08.20247,62677,75337,25337,3467
05.08.20247,40677,66677,27337,4333
06.08.20247,46677,66677,287,5933
07.08.20247,59337,627,447,5667
08.08.20247,567,77,46677,54
11.08.20247,547,627,26677,4267
12.08.20247,42677,42677,067,3733
13.08.20247,47337,67,30677,3333
14.08.20247,32677,67,26677,6
15.08.20247,67,79337,53337,7933
18.08.20247,79337,93337,727,8467
19.08.20247,927,96677,63337,74
20.08.20247,747,87,57,5133
21.08.20247,57,567,47,46
22.08.20247,44677,44677,27,36
25.08.20247,467,66676,747,2933
26.08.20247,29337,53336,947,5333
27.08.202478,278,04
28.08.20248,048,187,738,02
01.09.20248,028,097,847,93
02.09.20247,9287,757,85
03.09.20247,798,37,68,3
04.09.20248,58,68,228,29
05.09.20248,298,48,178,3
08.09.20248,318,688,248,61
09.09.20248,618,718,348,43
10.09.20248,458,57,847,98
11.09.20247,988,047,377,74
12.09.20247,747,817,517,81
15.09.20247,817,817,627,73
16.09.20247,77,717,597,68
17.09.20247,717,717,437,59
18.09.20247,597,677,497,67
19.09.20247,67,777,527,62
22.09.20247,627,927,587,87
23.09.20247,877,947,687,75
24.09.20247,797,87,697,74
25.09.20247,847,847,617,62
26.09.20247,647,667,547,6
29.09.20247,587,637,217,28
30.09.20247,267,356,97,08
01.10.20247,127,26,857,08
02.10.20247,087,16,866,89
03.10.20246,897,036,86,89
06.10.20246,897,086,77
07.10.202477,146,786,98
08.10.20246,977,026,466,79
09.10.20246,796,796,576,75
10.10.20246,736,756,66,7
13.10.20246,76,76,376,4
14.10.20246,416,446,096,41
15.10.20246,416,56,346,49
16.10.20246,486,796,436,55
17.10.20246,626,656,396,65
20.10.20246,656,656,346,53
21.10.20246,536,536,316,4
22.10.20246,46,466,26,3
23.10.20246,36,396,266,39
24.10.20246,356,46,36,38
27.10.20246,386,416,296,31
29.10.20246,326,46,316,32
30.10.20246,346,536,326,38
31.10.20246,396,556,336,43
03.11.20246,376,396,166,22
04.11.20246,266,276,126,25
05.11.20246,256,456,236,4
06.11.20246,46,416,276,39
07.11.20246,396,56,346,47
10.11.20246,486,66,486,59
11.11.20246,626,626,436,51
12.11.20246,516,546,356,5
13.11.20246,516,756,516,63
14.11.20246,636,76,576,64
17.11.20246,656,676,56,54
18.11.20246,566,656,356,48
19.11.20246,486,516,236,23
20.11.20246,286,386,256,38
21.11.20246,36,656,36,65
24.11.20246,666,76,566,59
25.11.20246,596,596,286,5
26.11.20246,56,626,466,58
27.11.20246,586,586,476,51
28.11.20246,516,636,486,63
01.12.20246,636,796,556,77
02.12.20246,797,156,666,73
03.12.20246,736,766,66,7
04.12.20246,76,836,696,77
05.12.20246,796,856,766,8
08.12.20246,816,866,766,84
09.12.20246,846,876,56,68
10.12.20246,686,746,626,62
11.12.20246,66,846,66,84
12.12.20246,846,866,696,82
15.12.20246,9876,826,94
16.12.20246,946,946,686,74
17.12.20246,746,786,666,72
18.12.20246,647,246,66,99
19.12.20247,127,126,776,81
22.12.20246,836,866,656,66
23.12.20246,656,76,546,55
24.12.20246,616,696,596,69
25.12.20246,696,86,656,74
26.12.20246,746,786,676,72
29.12.20246,686,766,676,71
30.12.20246,786,786,576,69