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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,9209
KAPANIŞ 8,9126

En Düşük

DÜŞÜK 5,2

En Yüksek

YÜKSEK 15,66
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20256,696,746,626,72
02.01.20256,726,746,676,7
05.01.20256,76,886,76,83
06.01.20256,836,926,726,87
07.01.20256,876,876,676,75
08.01.20256,766,796,676,79
09.01.20256,776,816,76,8
12.01.20256,86,86,56,61
13.01.20256,616,616,386,41
14.01.20256,426,446,326,44
15.01.20256,446,476,36,41
16.01.20256,46,416,346,4
19.01.20256,46,456,346,42
20.01.20256,46,46,276,4
21.01.20256,46,586,296,52
22.01.20256,526,736,466,69
23.01.20256,76,726,566,7
26.01.20256,77,076,636,96
27.01.20256,996,996,766,82
28.01.20256,826,846,726,83
29.01.20256,896,956,776,86
30.01.20256,866,866,536,63
02.02.20256,636,686,46,48
03.02.20256,486,616,376,52
04.02.20256,526,526,326,42
05.02.20256,426,496,386,43
06.02.20256,436,476,376,46
09.02.20256,466,66,456,54
10.02.20256,556,556,446,48
11.02.20256,486,546,356,5
12.02.20256,56,556,426,48
13.02.20256,486,486,386,47
16.02.20256,466,56,386,45
17.02.20256,456,456,36,39
18.02.20256,46,436,296,34
19.02.20256,346,416,296,37
20.02.20256,326,396,26,25
23.02.20256,266,546,266,5
24.02.20256,56,526,336,33
25.02.20256,366,416,286,38
26.02.20256,366,436,256,36
27.02.20256,366,626,326,62
02.03.20256,67,186,517,02
03.03.20256,656,76,326,43
04.03.20256,466,546,336,4
05.03.20256,46,476,366,46
06.03.20256,466,66,416,59
09.03.20256,626,826,516,68
10.03.20256,696,76,566,7
11.03.20256,76,86,66,8
12.03.20256,86,856,726,8
13.03.20256,756,826,76,79
16.03.20256,86,96,786,83
17.03.20256,836,836,656,73
18.03.20256,066,486,066,06
19.03.20256,066,195,856,06
20.03.20256,066,065,475,56
23.03.20255,565,745,325,55
24.03.20255,575,745,545,71
25.03.20255,815,815,655,76
26.03.20255,765,895,715,75
27.03.20255,735,785,615,77
01.04.20255,775,815,745,79
02.04.20255,795,885,755,83
03.04.20255,825,835,655,78
06.04.20255,55,685,235,67
07.04.20255,675,775,675,75
08.04.20255,75,715,625,62
09.04.20255,695,775,655,69
10.04.20255,75,745,625,74
13.04.20255,745,855,725,82
14.04.20255,885,895,755,8
15.04.20255,85,85,565,62
16.04.20255,625,735,595,63
17.04.20255,665,755,615,75
20.04.20255,825,825,675,74
21.04.20255,685,755,655,66
23.04.20255,655,75,625,7
24.04.20255,725,755,675,75
27.04.20255,775,795,645,68
28.04.20255,685,695,555,59
29.04.20255,595,65,455,45
01.05.20255,455,795,455,68
04.05.20255,685,75,515,56
05.05.20255,575,585,485,53
06.05.20255,535,535,335,41
07.05.20255,415,475,375,46
08.05.20255,475,585,395,45
11.05.20255,455,575,445,54
12.05.20255,555,555,465,54
13.05.20255,545,555,475,48
14.05.20255,485,515,45,4
15.05.20255,45,455,25,43
19.05.20255,435,455,355,4
20.05.20255,45,415,245,3
21.05.20255,355,835,265,83
22.05.20256,356,365,85,95
25.05.20255,986,115,525,86
26.05.20255,7965,745,96
27.05.20255,955,955,715,81
28.05.20255,895,985,745,83
29.05.20255,825,855,75,75
01.06.20255,745,935,645,75
02.06.20255,755,975,755,89
03.06.20255,95,925,815,88
04.06.20255,886,185,816
09.06.202566,085,96,05
10.06.20256,126,156,016,13
11.06.20256,136,135,895,89
12.06.20255,635,85,55,73
15.06.20255,645,785,645,72
16.06.20255,735,915,685,76
17.06.20255,745,755,65,61
18.06.20255,615,665,55,6
19.06.20255,65,715,595,65
22.06.20255,655,915,535,83
23.06.20255,895,995,775,83
24.06.20255,95,915,765,8
25.06.20255,85,845,685,68
26.06.20255,686,25,586,11
29.06.20256,116,696,066,17
30.06.20256,176,226,16,1
01.07.20256,16,366,28
02.07.20256,396,646,086,62
03.07.20256,636,76,356,4
06.07.20256,386,456,176,35
07.07.20256,296,366,26,24
08.07.20256,246,456,196,4
09.07.20256,46,476,356,4
10.07.20256,466,516,396,42
13.07.20256,426,486,376,42
15.07.20256,456,586,346,5
16.07.20256,56,676,496,58
17.07.20256,587,16,587,02
20.07.20257,57,56,756,89
21.07.20256,896,946,736,76
22.07.20256,766,856,716,79
23.07.20256,866,926,796,79
24.07.20256,86,816,716,76
27.07.20256,767,296,767,11
28.07.20257,117,827,117,82
29.07.20258,148,68,058,6
30.07.202599,248,58,5
31.07.20258,59,358,389,35
03.08.20259,6310,289,6310,28
04.08.202510,711,310,711,3
05.08.202511,8612,4311,3512,43
06.08.20251313,6711,1911,19
07.08.202511,1912,31112,3
10.08.202512,5813,5312,5813,53
11.08.202514,2614,7512,7112,71
12.08.202512,7113,911,4512,91
13.08.202512,3712,6311,6211,62
14.08.202511,2912,1210,7311,05
17.08.20251111,0410,3110,64
18.08.202510,6110,6110,2110,26
19.08.202510,2311,2810,0311,28
20.08.202511,9512,411,7812,4
21.08.20251313,412,413,18
24.08.202513,1813,31213,09
25.08.202512,9912,9912,3512,42
26.08.202512,3512,3611,611,81
27.08.202511,7412,6511,412,3
28.08.202511,9712,1811,7511,83
31.08.202511,8311,9911,4211,7
01.09.202511,6911,8510,7511,36
02.09.202511,3612,1610,9311,7
03.09.202511,6711,9111,0911,72
04.09.202511,5712,311,311,9
07.09.202511,6311,7511,3511,59
08.09.202511,571211,4511,65
09.09.202511,711,7511,3111,51
10.09.202511,5812,211,5111,89
11.09.202511,7512,0511,1711,59
14.09.202511,4912,0511,0111,7
15.09.202511,712,0511,6211,8
16.09.202511,8512,9811,8512,98
17.09.202513,314,0212,1312,15
18.09.202512,2513,1212,2312,48
21.09.202512,8712,9912,2312,3
22.09.202512,312,5711,711,88
23.09.20251212,7411,9412,08
24.09.202512,0912,2211,911,9
25.09.202511,9412,0811,511,77
28.09.202511,7711,7711,1911,35
29.09.202511,3511,911,2811,53
30.09.202511,6512,0111,5111,69
01.10.202511,7211,811,5311,59
02.10.202511,6511,7211,3911,42
05.10.202511,6411,6811,1211,16
06.10.202511,1811,4111,0111,18
07.10.202511,1911,4311,1711,21
08.10.202511,3511,3911,111,11
09.10.202511,1111,7511,1111,4
12.10.202511,412,5411,212,54
13.10.202513,0413,7912,8813,27
14.10.202513,5513,9612,3912,76
15.10.202512,7414,0312,714,03
16.10.20251415,4313,4514,48
19.10.202514,7515,2614,0214,25
20.10.202514,1514,2513,113,29
21.10.202513,2914,6113,2913,93
22.10.20251414,5513,9314,04
23.10.202514,0614,3413,814,05
26.10.202514,0514,2213,5113,55
27.10.202513,5613,713,2413,37
29.10.202513,3714,2813,3714,15
30.10.202514,1514,213,7313,87
02.11.202513,8814,5913,8614
03.11.20251414,3613,8313,93
04.11.202513,9314,0513,8213,86
05.11.202513,913,9513,513,63
06.11.202513,6514,313,6513,68
09.11.202513,914,1413,6413,8
10.11.202513,513,812,9313,3
11.11.202513,313,4712,7512,75
12.11.202512,7512,9412,1312,41
13.11.202512,4112,6612,112,26
16.11.202512,4512,9212,4512,78
17.11.202512,812,9112,4912,64
18.11.202512,6412,9612,5512,73
19.11.202512,7312,9512,5712,68
20.11.202512,6812,7512,3312,42
23.11.202512,4212,612,2712,41
24.11.202512,412,4712,1212,21
25.11.202512,2213,4312,2113,43
26.11.202513,7314,7713,7314,76
27.11.202514,8115,6613,5913,74
30.11.202513,7413,9813,1313,18
01.12.202513,1813,412,9512,97
02.12.202513,0413,2112,913,01
03.12.202513,0113,112,712,8
04.12.202512,813,512,513,15
07.12.202513,2613,412,9213
08.12.20251313,2112,9713,06
09.12.202513,0713,1212,7912,87
10.12.202512,9412,9612,8112,86
11.12.202512,8613,6712,8613,16
14.12.202513,3913,5713,213,24
15.12.202513,2513,3412,9713,05
16.12.202513,0513,31313,02
17.12.202513,0413,0712,912,97
18.12.202512,9813,1512,9213,02
21.12.202513,0513,4413,0113,06
22.12.202513,0613,1512,8412,85
23.12.202512,8613,3812,2212,45
24.12.202512,5212,5512,2712,49
25.12.202512,4912,5412,312,38
28.12.202512,3812,4512,0812,1
29.12.202512,0112,31212,2
30.12.202512,2112,261111,17