PNSUT
PINAR SÜT MAMÜLLERİ SANAYİİ A.Ş.
17:58:03
12.22 ₺
-0.110 (%-0.89)
Önceki Kapanış: 12.33·
Volatilite: 1.460
Düşük₺12.12
Yüksek₺12.3
Piyasa Verileri
Spot Piyasa
A:12.2
S:12.22
Önceki haftaya göre (WoW)
+1.16%
Önceki aya göre (MoM)
-12.40%
Yılbaşından bugüne (YTD)
+10.49%
Önceki yıla göre (YoY)
+44.27%
PNSUT: PINAR SÜT MAMÜLLERİ SANAYİİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,5016
KAPANIŞ 1,4978
En Düşük
DÜŞÜK 1,3086
En Yüksek
YÜKSEK 1,6916
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,6044 | 1,6055 | 1,5845 | 1,5889 |
| 20.06.2017 | 1,5989 | 1,5989 | 1,5889 | 1,5922 |
| 21.06.2017 | 1,5944 | 1,6209 | 1,59 | 1,6099 |
| 22.06.2017 | 1,6165 | 1,6165 | 1,5989 | 1,5989 |
| 27.06.2017 | 1,6 | 1,6088 | 1,5966 | 1,6 |
| 28.06.2017 | 1,6033 | 1,6253 | 1,6 | 1,6176 |
| 29.06.2017 | 1,6176 | 1,6308 | 1,6099 | 1,6231 |
| 02.07.2017 | 1,6242 | 1,6375 | 1,622 | 1,622 |
| 03.07.2017 | 1,622 | 1,6275 | 1,6165 | 1,6198 |
| 04.07.2017 | 1,6187 | 1,6198 | 1,6022 | 1,6022 |
| 05.07.2017 | 1,6033 | 1,6055 | 1,5933 | 1,5989 |
| 06.07.2017 | 1,5989 | 1,6066 | 1,5922 | 1,5922 |
| 09.07.2017 | 1,5878 | 1,6 | 1,5834 | 1,5878 |
| 10.07.2017 | 1,5878 | 1,5989 | 1,5856 | 1,5889 |
| 11.07.2017 | 1,5944 | 1,6022 | 1,5889 | 1,6 |
| 12.07.2017 | 1,601 | 1,6143 | 1,59 | 1,611 |
| 13.07.2017 | 1,611 | 1,6165 | 1,6055 | 1,6077 |
| 16.07.2017 | 1,6132 | 1,6253 | 1,6077 | 1,6187 |
| 17.07.2017 | 1,6198 | 1,6275 | 1,6154 | 1,6209 |
| 18.07.2017 | 1,622 | 1,6463 | 1,622 | 1,6408 |
| 19.07.2017 | 1,6441 | 1,6607 | 1,6419 | 1,6529 |
| 20.07.2017 | 1,6485 | 1,665 | 1,6485 | 1,6629 |
| 23.07.2017 | 1,665 | 1,6728 | 1,6607 | 1,6695 |
| 24.07.2017 | 1,6728 | 1,6739 | 1,6584 | 1,6595 |
| 25.07.2017 | 1,6607 | 1,6607 | 1,6496 | 1,6551 |
| 26.07.2017 | 1,6595 | 1,6706 | 1,6562 | 1,6607 |
| 27.07.2017 | 1,6562 | 1,665 | 1,6496 | 1,6551 |
| 30.07.2017 | 1,6562 | 1,6662 | 1,6485 | 1,6562 |
| 31.07.2017 | 1,6607 | 1,6673 | 1,643 | 1,643 |
| 01.08.2017 | 1,6474 | 1,6629 | 1,6419 | 1,6518 |
| 02.08.2017 | 1,6529 | 1,664 | 1,6529 | 1,6584 |
| 03.08.2017 | 1,6584 | 1,6761 | 1,6529 | 1,6673 |
| 06.08.2017 | 1,6695 | 1,6916 | 1,6695 | 1,6871 |
| 07.08.2017 | 1,6518 | 1,6551 | 1,6319 | 1,6364 |
| 08.08.2017 | 1,6408 | 1,6408 | 1,6198 | 1,6209 |
| 09.08.2017 | 1,6242 | 1,6242 | 1,5922 | 1,5922 |
| 10.08.2017 | 1,6 | 1,6 | 1,5713 | 1,5746 |
| 13.08.2017 | 1,5845 | 1,5845 | 1,5735 | 1,5768 |
| 14.08.2017 | 1,5834 | 1,5845 | 1,5481 | 1,5525 |
| 15.08.2017 | 1,5635 | 1,5668 | 1,5371 | 1,5437 |
| 16.08.2017 | 1,5437 | 1,5448 | 1,5293 | 1,5371 |
| 17.08.2017 | 1,5371 | 1,5437 | 1,526 | 1,5304 |
| 20.08.2017 | 1,5304 | 1,536 | 1,5238 | 1,5315 |
| 21.08.2017 | 1,5315 | 1,5337 | 1,5238 | 1,5282 |
| 22.08.2017 | 1,5337 | 1,5348 | 1,526 | 1,5282 |
| 23.08.2017 | 1,5304 | 1,5326 | 1,5249 | 1,5282 |
| 24.08.2017 | 1,5326 | 1,5459 | 1,5326 | 1,5337 |
| 27.08.2017 | 1,5371 | 1,5426 | 1,5282 | 1,5315 |
| 28.08.2017 | 1,5271 | 1,5348 | 1,5238 | 1,5249 |
| 30.08.2017 | 1,5304 | 1,5315 | 1,5238 | 1,5249 |
| 04.09.2017 | 1,526 | 1,5337 | 1,5227 | 1,5238 |
| 05.09.2017 | 1,526 | 1,526 | 1,5117 | 1,5117 |
| 06.09.2017 | 1,5128 | 1,526 | 1,5128 | 1,5194 |
| 07.09.2017 | 1,5194 | 1,5216 | 1,5106 | 1,5117 |
| 10.09.2017 | 1,5161 | 1,5282 | 1,5139 | 1,5271 |
| 11.09.2017 | 1,5337 | 1,5437 | 1,5205 | 1,5216 |
| 12.09.2017 | 1,5216 | 1,5668 | 1,5216 | 1,5503 |
| 13.09.2017 | 1,5503 | 1,5514 | 1,536 | 1,5404 |
| 14.09.2017 | 1,5503 | 1,5514 | 1,5448 | 1,547 |
| 17.09.2017 | 1,547 | 1,5558 | 1,5161 | 1,5194 |
| 18.09.2017 | 1,5117 | 1,5194 | 1,4984 | 1,4995 |
| 19.09.2017 | 1,5007 | 1,5084 | 1,4962 | 1,4984 |
| 20.09.2017 | 1,4962 | 1,4984 | 1,4786 | 1,4841 |
| 21.09.2017 | 1,4841 | 1,4874 | 1,462 | 1,4642 |
| 24.09.2017 | 1,4664 | 1,4676 | 1,4124 | 1,4168 |
| 25.09.2017 | 1,4168 | 1,4311 | 1,4135 | 1,4201 |
| 26.09.2017 | 1,4212 | 1,4344 | 1,4113 | 1,4124 |
| 27.09.2017 | 1,4124 | 1,4344 | 1,4091 | 1,4146 |
| 28.09.2017 | 1,4201 | 1,4742 | 1,419 | 1,4543 |
| 01.10.2017 | 1,4598 | 1,5139 | 1,4587 | 1,4951 |
| 02.10.2017 | 1,4951 | 1,5094 | 1,4797 | 1,4885 |
| 03.10.2017 | 1,4896 | 1,5117 | 1,4896 | 1,4984 |
| 04.10.2017 | 1,4995 | 1,5007 | 1,4863 | 1,4918 |
| 05.10.2017 | 1,4907 | 1,4907 | 1,4664 | 1,4885 |
| 08.10.2017 | 1,4532 | 1,4543 | 1,4388 | 1,44 |
| 09.10.2017 | 1,4543 | 1,4719 | 1,4488 | 1,4709 |
| 10.10.2017 | 1,4709 | 1,4819 | 1,4609 | 1,4819 |
| 11.10.2017 | 1,4698 | 1,4951 | 1,4698 | 1,4907 |
| 12.10.2017 | 1,4819 | 1,5007 | 1,4543 | 1,4918 |
| 15.10.2017 | 1,4918 | 1,4973 | 1,483 | 1,4907 |
| 16.10.2017 | 1,5007 | 1,5007 | 1,4841 | 1,4918 |
| 17.10.2017 | 1,4918 | 1,4951 | 1,483 | 1,483 |
| 18.10.2017 | 1,4918 | 1,4962 | 1,4819 | 1,4874 |
| 19.10.2017 | 1,4874 | 1,5029 | 1,4852 | 1,5018 |
| 22.10.2017 | 1,5018 | 1,6121 | 1,5018 | 1,568 |
| 23.10.2017 | 1,5779 | 1,6717 | 1,5779 | 1,6 |
| 24.10.2017 | 1,6331 | 1,6595 | 1,5437 | 1,5779 |
| 25.10.2017 | 1,5801 | 1,6 | 1,5514 | 1,5525 |
| 26.10.2017 | 1,5525 | 1,5878 | 1,5227 | 1,5227 |
| 29.10.2017 | 1,5404 | 1,5779 | 1,5315 | 1,547 |
| 30.10.2017 | 1,5271 | 1,5426 | 1,4631 | 1,4841 |
| 31.10.2017 | 1,4841 | 1,5106 | 1,4731 | 1,5106 |
| 01.11.2017 | 1,4973 | 1,5073 | 1,4731 | 1,4742 |
| 02.11.2017 | 1,4786 | 1,4797 | 1,4455 | 1,4609 |
| 05.11.2017 | 1,4598 | 1,4797 | 1,4455 | 1,4797 |
| 06.11.2017 | 1,4797 | 1,4797 | 1,43 | 1,4333 |
| 07.11.2017 | 1,4344 | 1,4411 | 1,4267 | 1,4311 |
| 08.11.2017 | 1,4322 | 1,4344 | 1,4234 | 1,4278 |
| 09.11.2017 | 1,4267 | 1,4267 | 1,4047 | 1,4102 |
| 12.11.2017 | 1,4124 | 1,4124 | 1,3947 | 1,3947 |
| 13.11.2017 | 1,3947 | 1,4036 | 1,3793 | 1,3859 |
| 14.11.2017 | 1,3859 | 1,4002 | 1,3793 | 1,3826 |
| 15.11.2017 | 1,3826 | 1,3859 | 1,3605 | 1,3826 |
| 16.11.2017 | 1,3837 | 1,3837 | 1,3462 | 1,3506 |
| 19.11.2017 | 1,3528 | 1,3627 | 1,3252 | 1,3462 |
| 20.11.2017 | 1,3274 | 1,3406 | 1,3263 | 1,3395 |
| 21.11.2017 | 1,3406 | 1,3561 | 1,3329 | 1,3473 |
| 22.11.2017 | 1,3495 | 1,4157 | 1,3462 | 1,3517 |
| 23.11.2017 | 1,3694 | 1,4113 | 1,3694 | 1,4113 |
| 26.11.2017 | 1,4333 | 1,4676 | 1,4124 | 1,4245 |
| 27.11.2017 | 1,4344 | 1,4455 | 1,3451 | 1,3451 |
| 28.11.2017 | 1,3517 | 1,3528 | 1,312 | 1,3351 |
| 29.11.2017 | 1,3351 | 1,3362 | 1,3153 | 1,3307 |
| 30.11.2017 | 1,3241 | 1,3329 | 1,312 | 1,3142 |
| 03.12.2017 | 1,3164 | 1,3252 | 1,3153 | 1,3186 |
| 04.12.2017 | 1,323 | 1,3307 | 1,3175 | 1,3197 |
| 05.12.2017 | 1,3208 | 1,3263 | 1,3086 | 1,3131 |
| 06.12.2017 | 1,3186 | 1,3406 | 1,3131 | 1,323 |
| 07.12.2017 | 1,3241 | 1,3373 | 1,3142 | 1,3186 |
| 10.12.2017 | 1,3241 | 1,3406 | 1,323 | 1,334 |
| 11.12.2017 | 1,3373 | 1,4058 | 1,3329 | 1,3583 |
| 12.12.2017 | 1,3682 | 1,3859 | 1,3506 | 1,3528 |
| 13.12.2017 | 1,3649 | 1,3694 | 1,3429 | 1,3594 |
| 14.12.2017 | 1,3682 | 1,3793 | 1,3605 | 1,3793 |
| 17.12.2017 | 1,3903 | 1,4245 | 1,3716 | 1,3804 |
| 18.12.2017 | 1,3815 | 1,3848 | 1,3572 | 1,3694 |
| 19.12.2017 | 1,3583 | 1,3738 | 1,3506 | 1,3539 |
| 20.12.2017 | 1,3572 | 1,3616 | 1,334 | 1,3462 |
| 21.12.2017 | 1,3539 | 1,3539 | 1,3395 | 1,3429 |
| 24.12.2017 | 1,3429 | 1,3561 | 1,3406 | 1,3528 |
| 25.12.2017 | 1,3627 | 1,3738 | 1,3517 | 1,3649 |
| 26.12.2017 | 1,3682 | 1,3881 | 1,3682 | 1,3826 |
| 27.12.2017 | 1,4013 | 1,4013 | 1,3738 | 1,3848 |
| 28.12.2017 | 1,4113 | 1,4146 | 1,3782 | 1,3793 |