PNSUT
PINAR SÜT MAMÜLLERİ SANAYİİ A.Ş.
18:10:01
12.19 ₺
-0.140 (%-1.14)
Önceki Kapanış: 12.33·
Volatilite: 1.460
Düşük₺12.12
Yüksek₺12.3
Piyasa Verileri
Spot Piyasa
A:12.19
S:12.2
Önceki haftaya göre (WoW)
+0.91%
Önceki aya göre (MoM)
-12.62%
Yılbaşından bugüne (YTD)
+10.22%
Önceki yıla göre (YoY)
+43.92%
PNSUT: PINAR SÜT MAMÜLLERİ SANAYİİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0986
KAPANIŞ 1,0943
En Düşük
DÜŞÜK 0,7241
En Yüksek
YÜKSEK 1,5613
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,3815 | 1,4058 | 1,3815 | 1,3991 |
| 02.01.2018 | 1,408 | 1,5084 | 1,3958 | 1,4676 |
| 03.01.2018 | 1,4686 | 1,4786 | 1,4444 | 1,4664 |
| 04.01.2018 | 1,4664 | 1,5448 | 1,4664 | 1,5393 |
| 07.01.2018 | 1,5503 | 1,5558 | 1,5029 | 1,5029 |
| 08.01.2018 | 1,5007 | 1,5569 | 1,483 | 1,5371 |
| 09.01.2018 | 1,5393 | 1,5613 | 1,4984 | 1,5007 |
| 10.01.2018 | 1,5029 | 1,5062 | 1,4808 | 1,5029 |
| 11.01.2018 | 1,5073 | 1,5613 | 1,5051 | 1,5404 |
| 14.01.2018 | 1,5315 | 1,5558 | 1,4984 | 1,5007 |
| 15.01.2018 | 1,5007 | 1,5348 | 1,4786 | 1,5194 |
| 16.01.2018 | 1,5238 | 1,5326 | 1,4962 | 1,504 |
| 17.01.2018 | 1,5117 | 1,5183 | 1,504 | 1,5051 |
| 18.01.2018 | 1,5062 | 1,5062 | 1,4631 | 1,4709 |
| 21.01.2018 | 1,4676 | 1,4896 | 1,4631 | 1,4841 |
| 22.01.2018 | 1,4896 | 1,5084 | 1,4896 | 1,5051 |
| 23.01.2018 | 1,5051 | 1,5161 | 1,4929 | 1,5094 |
| 24.01.2018 | 1,5117 | 1,5227 | 1,4753 | 1,5128 |
| 25.01.2018 | 1,5106 | 1,5348 | 1,4742 | 1,4907 |
| 28.01.2018 | 1,483 | 1,4995 | 1,4311 | 1,4477 |
| 29.01.2018 | 1,4488 | 1,4642 | 1,4344 | 1,4388 |
| 30.01.2018 | 1,44 | 1,4565 | 1,4234 | 1,4289 |
| 31.01.2018 | 1,4344 | 1,4499 | 1,4234 | 1,4256 |
| 01.02.2018 | 1,4289 | 1,4311 | 1,3936 | 1,4002 |
| 04.02.2018 | 1,4002 | 1,4091 | 1,3782 | 1,3903 |
| 05.02.2018 | 1,3682 | 1,3716 | 1,3318 | 1,3484 |
| 06.02.2018 | 1,3572 | 1,3903 | 1,3462 | 1,3473 |
| 07.02.2018 | 1,3506 | 1,3517 | 1,3318 | 1,3318 |
| 08.02.2018 | 1,3285 | 1,3384 | 1,3153 | 1,3351 |
| 11.02.2018 | 1,3484 | 1,3705 | 1,3395 | 1,3484 |
| 12.02.2018 | 1,3517 | 1,3694 | 1,3373 | 1,3384 |
| 13.02.2018 | 1,3384 | 1,3539 | 1,334 | 1,3406 |
| 14.02.2018 | 1,3462 | 1,3561 | 1,3406 | 1,3451 |
| 15.02.2018 | 1,3462 | 1,3649 | 1,3406 | 1,3506 |
| 18.02.2018 | 1,3539 | 1,3881 | 1,3539 | 1,3881 |
| 19.02.2018 | 1,3925 | 1,4113 | 1,3594 | 1,3716 |
| 20.02.2018 | 1,3716 | 1,3969 | 1,3716 | 1,3903 |
| 21.02.2018 | 1,3936 | 1,3958 | 1,3726 | 1,3748 |
| 22.02.2018 | 1,3793 | 1,3958 | 1,3782 | 1,3837 |
| 25.02.2018 | 1,3892 | 1,4047 | 1,3892 | 1,3936 |
| 26.02.2018 | 1,3958 | 1,4047 | 1,3892 | 1,3947 |
| 27.02.2018 | 1,3936 | 1,4036 | 1,3914 | 1,3914 |
| 28.02.2018 | 1,4069 | 1,4311 | 1,4013 | 1,4102 |
| 01.03.2018 | 1,4223 | 1,4289 | 1,4036 | 1,4124 |
| 04.03.2018 | 1,4124 | 1,4179 | 1,3903 | 1,398 |
| 05.03.2018 | 1,3969 | 1,3969 | 1,366 | 1,3694 |
| 06.03.2018 | 1,3738 | 1,3859 | 1,3705 | 1,3738 |
| 07.03.2018 | 1,376 | 1,3837 | 1,366 | 1,3738 |
| 08.03.2018 | 1,3705 | 1,3738 | 1,3506 | 1,3561 |
| 11.03.2018 | 1,3572 | 1,3649 | 1,3506 | 1,3528 |
| 12.03.2018 | 1,3539 | 1,366 | 1,3506 | 1,3594 |
| 13.03.2018 | 1,3605 | 1,376 | 1,3495 | 1,3583 |
| 14.03.2018 | 1,3583 | 1,4024 | 1,3539 | 1,3605 |
| 15.03.2018 | 1,3605 | 1,3671 | 1,3462 | 1,3583 |
| 18.03.2018 | 1,3594 | 1,3716 | 1,3429 | 1,3429 |
| 19.03.2018 | 1,344 | 1,3572 | 1,3406 | 1,3462 |
| 20.03.2018 | 1,3517 | 1,3517 | 1,3395 | 1,3462 |
| 21.03.2018 | 1,3462 | 1,3484 | 1,3362 | 1,344 |
| 22.03.2018 | 1,334 | 1,3583 | 1,3307 | 1,3528 |
| 25.03.2018 | 1,3572 | 1,3638 | 1,3462 | 1,3539 |
| 26.03.2018 | 1,3572 | 1,3627 | 1,3241 | 1,3429 |
| 27.03.2018 | 1,3429 | 1,3451 | 1,323 | 1,3307 |
| 28.03.2018 | 1,3307 | 1,334 | 1,323 | 1,334 |
| 29.03.2018 | 1,3362 | 1,3373 | 1,3296 | 1,3351 |
| 01.04.2018 | 1,3362 | 1,3362 | 1,3241 | 1,3296 |
| 02.04.2018 | 1,3296 | 1,3307 | 1,3208 | 1,3252 |
| 03.04.2018 | 1,3252 | 1,334 | 1,3164 | 1,3274 |
| 04.04.2018 | 1,3274 | 1,3859 | 1,3263 | 1,3815 |
| 05.04.2018 | 1,3793 | 1,398 | 1,3583 | 1,3969 |
| 08.04.2018 | 1,3991 | 1,3991 | 1,3627 | 1,3848 |
| 09.04.2018 | 1,3848 | 1,3848 | 1,3164 | 1,355 |
| 10.04.2018 | 1,3528 | 1,3638 | 1,2447 | 1,3241 |
| 11.04.2018 | 1,3274 | 1,344 | 1,3142 | 1,3274 |
| 12.04.2018 | 1,3451 | 1,3451 | 1,3197 | 1,3241 |
| 15.04.2018 | 1,3241 | 1,344 | 1,3175 | 1,3307 |
| 16.04.2018 | 1,3429 | 1,3451 | 1,302 | 1,3197 |
| 17.04.2018 | 1,3241 | 1,3417 | 1,2965 | 1,3395 |
| 18.04.2018 | 1,3406 | 1,3627 | 1,3351 | 1,3627 |
| 19.04.2018 | 1,3661 | 1,3764 | 1,3457 | 1,3593 |
| 23.04.2018 | 1,3593 | 1,3593 | 1,3365 | 1,3548 |
| 24.04.2018 | 1,3661 | 1,3844 | 1,3548 | 1,3661 |
| 25.04.2018 | 1,3775 | 1,3775 | 1,3445 | 1,3525 |
| 26.04.2018 | 1,3661 | 1,4117 | 1,3411 | 1,4117 |
| 29.04.2018 | 1,4037 | 1,4048 | 1,349 | 1,3753 |
| 01.05.2018 | 1,3707 | 1,3707 | 1,3047 | 1,3115 |
| 02.05.2018 | 1,3172 | 1,3172 | 1,2512 | 1,258 |
| 03.05.2018 | 1,258 | 1,2614 | 1,2216 | 1,2569 |
| 06.05.2018 | 1,2569 | 1,2569 | 1,2272 | 1,25 |
| 07.05.2018 | 1,25 | 1,25 | 1,1976 | 1,1976 |
| 08.05.2018 | 1,1931 | 1,2466 | 1,0758 | 1,2113 |
| 09.05.2018 | 1,2159 | 1,2284 | 1,1794 | 1,2056 |
| 10.05.2018 | 1,209 | 1,2136 | 1,1806 | 1,1942 |
| 13.05.2018 | 1,1942 | 1,2216 | 1,1851 | 1,2147 |
| 14.05.2018 | 1,2147 | 1,2147 | 1,1828 | 1,184 |
| 15.05.2018 | 1,1817 | 1,1817 | 1,1669 | 1,1692 |
| 16.05.2018 | 1,1726 | 1,1908 | 1,1623 | 1,1623 |
| 17.05.2018 | 1,1669 | 1,1726 | 1,1498 | 1,1555 |
| 20.05.2018 | 1,1555 | 1,1555 | 1,1362 | 1,1362 |
| 21.05.2018 | 1,1407 | 1,1407 | 1,1282 | 1,135 |
| 22.05.2018 | 1,1328 | 1,1373 | 1,1157 | 1,1271 |
| 23.05.2018 | 1,1305 | 1,1328 | 1,0929 | 1,1066 |
| 24.05.2018 | 1,1145 | 1,1145 | 1,0906 | 1,0975 |
| 27.05.2018 | 1,0986 | 1,1237 | 1,0929 | 1,1191 |
| 28.05.2018 | 1,1191 | 1,1191 | 1,1066 | 1,1089 |
| 29.05.2018 | 1,1066 | 1,1191 | 1,0986 | 1,0998 |
| 30.05.2018 | 1,1009 | 1,11 | 1,0895 | 1,0952 |
| 31.05.2018 | 1,0929 | 1,0929 | 1,069 | 1,077 |
| 03.06.2018 | 1,0758 | 1,085 | 1,0713 | 1,0747 |
| 04.06.2018 | 1,0747 | 1,0815 | 1,0553 | 1,0565 |
| 05.06.2018 | 1,061 | 1,0633 | 1,0223 | 1,036 |
| 06.06.2018 | 1,036 | 1,0496 | 1,0348 | 1,044 |
| 07.06.2018 | 1,0462 | 1,0462 | 1,0223 | 1,0223 |
| 10.06.2018 | 1,0223 | 1,0383 | 0,9984 | 1,036 |
| 11.06.2018 | 1,028 | 1,036 | 1,0235 | 1,0246 |
| 12.06.2018 | 1,0246 | 1,0405 | 1,0223 | 1,0223 |
| 13.06.2018 | 1,0348 | 1,0348 | 1,0246 | 1,0337 |
| 17.06.2018 | 1,0337 | 1,0587 | 1,0189 | 1,0519 |
| 18.06.2018 | 1,0519 | 1,0713 | 1,044 | 1,0622 |
| 19.06.2018 | 1,0645 | 1,0656 | 1,0565 | 1,0622 |
| 20.06.2018 | 1,0633 | 1,0861 | 1,0576 | 1,0815 |
| 21.06.2018 | 1,0815 | 1,102 | 1,0815 | 1,0861 |
| 24.06.2018 | 1,1248 | 1,1248 | 1,0792 | 1,0792 |
| 25.06.2018 | 1,0906 | 1,1043 | 1,0815 | 1,085 |
| 26.06.2018 | 1,0872 | 1,1089 | 1,085 | 1,1043 |
| 27.06.2018 | 1,1089 | 1,1214 | 1,1054 | 1,1157 |
| 28.06.2018 | 1,1214 | 1,1464 | 1,1179 | 1,1282 |
| 01.07.2018 | 1,1282 | 1,2398 | 1,1282 | 1,1384 |
| 02.07.2018 | 1,1362 | 1,1567 | 1,1202 | 1,1225 |
| 03.07.2018 | 1,1271 | 1,1316 | 1,1123 | 1,1214 |
| 04.07.2018 | 1,1225 | 1,151 | 1,1214 | 1,1464 |
| 05.07.2018 | 1,1464 | 1,1464 | 1,1282 | 1,1362 |
| 08.07.2018 | 1,1384 | 1,1464 | 1,1282 | 1,1339 |
| 09.07.2018 | 1,1271 | 1,1271 | 1,085 | 1,0929 |
| 10.07.2018 | 1,0929 | 1,0929 | 1,0371 | 1,0371 |
| 11.07.2018 | 1,0428 | 1,0679 | 1,0189 | 1,0428 |
| 12.07.2018 | 1,0417 | 1,0428 | 0,9961 | 1,0314 |
| 15.07.2018 | 1,0383 | 1,0417 | 1,0246 | 1,0246 |
| 16.07.2018 | 1,0303 | 1,0383 | 1,0155 | 1,0246 |
| 17.07.2018 | 1,028 | 1,028 | 1,0052 | 1,0212 |
| 18.07.2018 | 1,0212 | 1,0314 | 1,0144 | 1,0166 |
| 19.07.2018 | 1,0235 | 1,0337 | 1,0189 | 1,0223 |
| 22.07.2018 | 1,0326 | 1,044 | 1,0246 | 1,0405 |
| 23.07.2018 | 1,0417 | 1,0462 | 1,0144 | 1,0235 |
| 24.07.2018 | 1,0246 | 1,0405 | 1,0223 | 1,0337 |
| 25.07.2018 | 1,0337 | 1,0474 | 1,028 | 1,0292 |
| 26.07.2018 | 1,0348 | 1,0428 | 1,0258 | 1,0303 |
| 29.07.2018 | 1,0303 | 1,0394 | 1,0269 | 1,028 |
| 30.07.2018 | 1,0292 | 1,0383 | 1,0269 | 1,0303 |
| 31.07.2018 | 1,0303 | 1,0451 | 1,028 | 1,0417 |
| 01.08.2018 | 1,028 | 1,028 | 1,0144 | 1,0166 |
| 02.08.2018 | 1,0212 | 1,0348 | 1,0178 | 1,0337 |
| 05.08.2018 | 1,0337 | 1,0348 | 1,0132 | 1,0246 |
| 06.08.2018 | 1,0246 | 1,036 | 1,0201 | 1,0246 |
| 07.08.2018 | 1,0292 | 1,0519 | 1,0212 | 1,0485 |
| 08.08.2018 | 1,0314 | 1,0314 | 1,0098 | 1,0109 |
| 09.08.2018 | 1,0007 | 1,003 | 0,9392 | 0,9802 |
| 12.08.2018 | 0,9563 | 0,9791 | 0,9278 | 0,929 |
| 13.08.2018 | 0,9301 | 0,9506 | 0,9301 | 0,9415 |
| 14.08.2018 | 0,9426 | 0,9483 | 0,913 | 0,9153 |
| 15.08.2018 | 0,9244 | 0,9278 | 0,9039 | 0,9062 |
| 16.08.2018 | 0,9051 | 0,9096 | 0,8891 | 0,8948 |
| 19.08.2018 | 0,8948 | 0,8971 | 0,8903 | 0,8971 |
| 26.08.2018 | 0,8971 | 0,9051 | 0,8948 | 0,8994 |
| 27.08.2018 | 0,9039 | 0,9256 | 0,9016 | 0,9244 |
| 28.08.2018 | 0,9244 | 0,9301 | 0,9142 | 0,9244 |
| 30.08.2018 | 0,9221 | 0,9221 | 0,9142 | 0,9176 |
| 02.09.2018 | 0,9221 | 0,9563 | 0,9165 | 0,9381 |
| 03.09.2018 | 0,937 | 0,962 | 0,937 | 0,954 |
| 04.09.2018 | 0,962 | 0,9677 | 0,9449 | 0,9483 |
| 05.09.2018 | 0,9483 | 0,9563 | 0,8766 | 0,9483 |
| 06.09.2018 | 0,9552 | 0,9631 | 0,9472 | 0,9563 |
| 09.09.2018 | 0,9586 | 0,9722 | 0,9449 | 0,9449 |
| 10.09.2018 | 0,9449 | 0,9563 | 0,9187 | 0,9267 |
| 11.09.2018 | 0,9267 | 0,9312 | 0,9096 | 0,9165 |
| 12.09.2018 | 0,9278 | 0,9301 | 0,9108 | 0,9301 |
| 13.09.2018 | 0,9335 | 0,9449 | 0,9301 | 0,9381 |
| 16.09.2018 | 0,9381 | 0,9563 | 0,9335 | 0,9449 |
| 17.09.2018 | 0,9449 | 0,9506 | 0,9256 | 0,9358 |
| 18.09.2018 | 0,9392 | 0,9461 | 0,9267 | 0,9324 |
| 19.09.2018 | 0,9358 | 0,9381 | 0,9187 | 0,9244 |
| 20.09.2018 | 0,9256 | 0,9392 | 0,9244 | 0,9312 |
| 23.09.2018 | 0,9335 | 0,9415 | 0,929 | 0,9347 |
| 24.09.2018 | 0,9358 | 0,9404 | 0,9244 | 0,9267 |
| 25.09.2018 | 0,937 | 0,937 | 0,921 | 0,9233 |
| 26.09.2018 | 0,9244 | 0,9335 | 0,9233 | 0,9267 |
| 27.09.2018 | 0,9267 | 0,9324 | 0,9256 | 0,9256 |
| 30.09.2018 | 0,9256 | 0,9301 | 0,9233 | 0,9256 |
| 01.10.2018 | 0,9256 | 0,9301 | 0,9233 | 0,9267 |
| 02.10.2018 | 0,9278 | 0,929 | 0,9108 | 0,9108 |
| 03.10.2018 | 0,9108 | 1,0018 | 0,8789 | 0,8789 |
| 04.10.2018 | 0,8789 | 0,9108 | 0,8299 | 0,8413 |
| 07.10.2018 | 0,8402 | 0,8413 | 0,8026 | 0,8094 |
| 08.10.2018 | 0,8106 | 0,8242 | 0,8038 | 0,8106 |
| 09.10.2018 | 0,8117 | 0,814 | 0,7707 | 0,7764 |
| 10.10.2018 | 0,7719 | 0,7719 | 0,7537 | 0,7582 |
| 11.10.2018 | 0,7616 | 0,7912 | 0,7445 | 0,7673 |
| 14.10.2018 | 0,773 | 0,7878 | 0,7673 | 0,7776 |
| 15.10.2018 | 0,7798 | 0,7833 | 0,7753 | 0,7764 |
| 16.10.2018 | 0,7776 | 0,8208 | 0,7776 | 0,8128 |
| 17.10.2018 | 0,8197 | 0,8288 | 0,7764 | 0,7764 |
| 18.10.2018 | 0,7798 | 0,7901 | 0,7764 | 0,7787 |
| 21.10.2018 | 0,7776 | 0,7912 | 0,7753 | 0,7855 |
| 22.10.2018 | 0,7798 | 0,7798 | 0,7537 | 0,7628 |
| 23.10.2018 | 0,7616 | 0,7719 | 0,7582 | 0,7628 |
| 24.10.2018 | 0,7525 | 0,7719 | 0,7525 | 0,7696 |
| 25.10.2018 | 0,7696 | 0,7741 | 0,7411 | 0,7525 |
| 29.10.2018 | 0,7525 | 0,765 | 0,7377 | 0,7525 |
| 30.10.2018 | 0,7241 | 0,7628 | 0,7241 | 0,7297 |
| 31.10.2018 | 0,7343 | 0,74 | 0,7286 | 0,7377 |
| 01.11.2018 | 0,7445 | 0,7594 | 0,74 | 0,7559 |
| 04.11.2018 | 0,7571 | 0,7673 | 0,7468 | 0,7628 |
| 05.11.2018 | 0,7719 | 0,7719 | 0,7616 | 0,7639 |
| 06.11.2018 | 0,7639 | 0,7833 | 0,7639 | 0,781 |
| 07.11.2018 | 0,7844 | 0,7912 | 0,7787 | 0,7798 |
| 08.11.2018 | 0,7901 | 0,7958 | 0,7753 | 0,7901 |
| 11.11.2018 | 0,7901 | 0,7901 | 0,7639 | 0,7639 |
| 12.11.2018 | 0,7707 | 0,7844 | 0,7548 | 0,7582 |
| 13.11.2018 | 0,7628 | 0,7741 | 0,7582 | 0,7605 |
| 14.11.2018 | 0,7685 | 0,7707 | 0,7594 | 0,7673 |
| 15.11.2018 | 0,7673 | 0,7787 | 0,7628 | 0,7753 |
| 18.11.2018 | 0,7764 | 0,7867 | 0,7696 | 0,7707 |
| 19.11.2018 | 0,7707 | 0,7764 | 0,7582 | 0,7605 |
| 20.11.2018 | 0,7594 | 0,7707 | 0,7594 | 0,7628 |
| 21.11.2018 | 0,7673 | 0,7855 | 0,7582 | 0,7719 |
| 22.11.2018 | 0,7741 | 0,7844 | 0,7673 | 0,7685 |
| 25.11.2018 | 0,7719 | 0,7855 | 0,7719 | 0,7855 |
| 26.11.2018 | 0,7855 | 0,7958 | 0,781 | 0,7947 |
| 27.11.2018 | 0,7947 | 0,8106 | 0,7947 | 0,8015 |
| 28.11.2018 | 0,8038 | 0,8174 | 0,7969 | 0,8072 |
| 29.11.2018 | 0,8185 | 0,8618 | 0,8049 | 0,839 |
| 02.12.2018 | 0,8413 | 0,8914 | 0,8413 | 0,8516 |
| 03.12.2018 | 0,8516 | 0,8607 | 0,8026 | 0,8038 |
| 04.12.2018 | 0,8003 | 0,8197 | 0,8003 | 0,8106 |
| 05.12.2018 | 0,8106 | 0,8163 | 0,8003 | 0,8083 |
| 06.12.2018 | 0,8094 | 0,8163 | 0,8026 | 0,814 |
| 09.12.2018 | 0,814 | 0,814 | 0,7947 | 0,798 |
| 10.12.2018 | 0,798 | 0,8015 | 0,7924 | 0,7924 |
| 11.12.2018 | 0,798 | 0,798 | 0,7662 | 0,7662 |
| 12.12.2018 | 0,7719 | 0,7741 | 0,7628 | 0,765 |
| 13.12.2018 | 0,7639 | 0,7833 | 0,7514 | 0,7582 |
| 16.12.2018 | 0,7696 | 0,8242 | 0,7605 | 0,7958 |
| 17.12.2018 | 0,7912 | 0,7912 | 0,7685 | 0,7707 |
| 18.12.2018 | 0,7776 | 0,7776 | 0,7639 | 0,773 |
| 19.12.2018 | 0,7719 | 0,7741 | 0,7594 | 0,7639 |
| 20.12.2018 | 0,7741 | 0,7741 | 0,7616 | 0,7685 |
| 23.12.2018 | 0,7696 | 0,7878 | 0,7639 | 0,7662 |
| 24.12.2018 | 0,7628 | 0,7719 | 0,7571 | 0,7696 |
| 25.12.2018 | 0,773 | 0,773 | 0,7616 | 0,7616 |
| 26.12.2018 | 0,7707 | 0,7707 | 0,7616 | 0,7639 |
| 27.12.2018 | 0,765 | 0,765 | 0,7514 | 0,7537 |
| 30.12.2018 | 0,7571 | 0,7673 | 0,7491 | 0,7537 |