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 SÜT MAMÜLLERİ SANAYİİ A.Ş. logosu
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
AL12.19
SAT12.2

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PNSUT: PINAR SÜT MAMÜLLERİ SANAYİİ A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,105
KAPANIŞ 2,0987

En Düşük

DÜŞÜK 0,9153

En Yüksek

YÜKSEK 3,0476
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201,54081,59171,54081,5832
02.01.20201,56991,57591,45961,4984
05.01.20201,47771,48141,42441,4256
06.01.20201,43771,48021,43771,4596
07.01.20201,38441,44751,36991,4244
08.01.20201,4791,51411,46561,5129
09.01.20201,51661,59291,50321,5396
12.01.20201,5591,64141,5591,6075
13.01.20201,62081,69231,57841,6717
14.01.20201,6791,76751,65961,6887
15.01.20201,69721,71541,61111,6305
16.01.20201,63171,66081,59171,6026
19.01.20201,60631,66441,60631,6317
20.01.20201,62691,68261,59661,679
21.01.20201,68631,6961,64751,6499
22.01.20201,64871,72141,63411,7129
23.01.20201,72751,76511,68381,7214
26.01.20201,70322,06091,68631,9602
27.01.20201,99422,03181,83181,8342
28.01.20201,89111,89961,7361,7554
29.01.20201,75051,75051,66691,6814
30.01.20201,69721,7991,6851,7008
02.02.20201,70811,72141,68261,6972
03.02.20201,71051,7761,71051,7517
04.02.20201,75411,7931,7421,7457
05.02.20201,76871,78811,73961,7444
06.02.20201,74571,76261,71051,7105
09.02.20201,71171,74691,59661,6584
10.02.20201,66931,72021,63051,7117
11.02.20201,72141,73111,67411,7081
12.02.20201,72261,79541,70811,7614
13.02.20201,79541,79541,73841,7396
16.02.20201,74571,78571,70931,7105
17.02.20201,71171,71781,66321,6741
18.02.20201,72141,72141,62081,6366
19.02.20201,63781,64751,49591,5275
20.02.20201,49351,57591,46691,5735
23.02.20201,51661,59781,50561,5808
24.02.20201,58811,61721,55661,5735
25.02.20201,56381,59661,54561,5796
26.02.20201,56381,58691,51051,5129
27.02.20201,21111,51051,21111,4462
01.03.20201,46931,51291,44871,4814
02.03.20201,51531,55171,50081,5372
03.03.20201,53961,54321,48991,4935
04.03.20201,51531,5251,47051,4765
05.03.20201,49711,49841,44021,4475
08.03.20201,37231,50931,22921,3371
09.03.20201,3821,39051,23651,2365
10.03.20201,23531,39891,21231,3286
11.03.20201,3251,50081,11531,188
12.03.20201,1881,24741,13591,2014
15.03.20201,12741,16381,08131,0813
16.03.20201,08011,08010,97350,9868
17.03.20200,9711,00620,92980,9334
18.03.20200,92620,97590,91530,9686
19.03.20201,03041,03040,98191,0147
22.03.20200,99291,11530,97711,1153
23.03.20201,16381,22681,13351,2268
24.03.20201,27891,34931,24011,3493
25.03.20201,34931,47051,29351,4268
26.03.20201,43291,5021,34321,348
29.03.20201,31531,46441,31531,4596
30.03.20201,50081,54931,47771,5032
31.03.20201,45231,49471,41711,4183
01.04.20201,41831,43531,34681,3905
02.04.20201,39411,4281,35531,388
05.04.20201,39891,45961,39891,4462
06.04.20201,47171,50931,43171,4377
07.04.20201,44261,44991,40021,4196
08.04.20201,44381,44991,41351,4293
09.04.20201,44381,44381,42081,422
12.04.20201,42081,52991,41591,502
13.04.20201,55781,65111,54321,6511
14.04.20201,6961,8161,56511,8123
15.04.20201,81721,97481,74571,9093
16.04.20201,93961,95541,75051,7723
19.04.20201,77481,92751,77481,8633
20.04.20201,84261,98451,7991,9021
21.04.20201,92631,9931,89111,9251
23.04.20201,92991,95781,88021,8972
26.04.20201,92752,01961,91051,9566
27.04.20201,97842,15181,91542,1518
28.04.20202,36632,36632,32762,3663
29.04.20202,58212,58212,132,13
03.05.20201,91781,91781,91781,9178
04.05.20201,82452,00511,82451,896
05.05.20201,90081,93361,78451,8123
06.05.20201,81111,9931,76261,993
07.05.20202,08632,17241,94081,9493
10.05.20201,94811,97841,8731,8887
11.05.20201,88871,98691,83051,9445
12.05.20201,95171,96991,92631,9396
13.05.20201,93721,9421,85961,8839
14.05.20201,92272,07181,91172,0718
17.05.20202,07062,23911,9932,1093
19.05.20202,12392,18812,09242,113
20.05.20202,13842,18572,0732,1093
21.05.20202,32032,32032,25842,3203
26.05.20202,45852,55062,44152,5506
27.05.20202,72762,77612,34092,41
28.05.20202,412,43422,31792,3215
31.05.20202,41122,42462,29122,2912
01.06.20202,30942,3132,19422,2112
02.06.20202,21852,40512,17362,3166
03.06.20202,33122,372,24272,2633
04.06.20202,26822,33482,26332,2742
07.06.20202,28752,31792,24272,2609
08.06.20202,27062,29122,22572,2294
09.06.20202,24032,26692,21852,2233
10.06.20202,21972,25842,212,2112
11.06.20202,19782,2332,172,1906
14.06.20202,17242,3362,17242,2912
15.06.20202,31182,32392,27662,2973
16.06.20202,29852,38582,28632,3263
17.06.20202,33852,34332,26692,2669
18.06.20202,2732,28272,20882,2185
21.06.20202,22692,252,212,2209
22.06.20202,22332,25732,21122,2209
23.06.20202,22692,36632,20152,2439
24.06.20202,252,25972,20632,2197
25.06.20202,22692,25732,22092,2318
28.06.20202,24272,26692,23062,233
29.06.20202,24032,26822,22942,2342
30.06.20202,23912,24512,20272,2027
01.07.20202,20882,33122,20882,2463
02.07.20202,24762,31542,2332,3033
05.07.20202,33972,3932,32272,3554
06.07.20202,35912,38582,24272,3154
07.07.20202,31792,45852,31792,4051
08.07.20202,42462,45362,292,29
09.07.20202,28882,29122,15782,2003
12.07.20202,25972,27912,22092,2682
13.07.20202,26692,34822,23542,2997
15.07.20202,31792,52392,31792,4439
16.07.20202,45612,4732,39182,4003
19.07.20202,40032,44392,372,4064
20.07.20202,41852,4732,29972,3457
21.07.20202,35062,54332,32392,5094
22.07.20202,50212,51672,40272,4088
23.07.20202,39542,45852,3762,4185
26.07.20202,44392,4732,42092,4294
27.07.20202,43672,43672,31062,3191
28.07.20202,33362,3532,23062,3094
29.07.20202,3762,42332,32762,4027
03.08.20202,53122,60642,23062,3882
04.08.20202,46332,47792,33482,3627
05.08.20202,36392,56272,17122,4064
06.08.20202,38212,45122,20632,3276
09.08.20202,33122,39792,28272,3663
10.08.20202,30332,40762,24512,2645
11.08.20202,292,292,1762,1881
12.08.20202,18942,21852,12512,1275
13.08.20202,13362,16632,0732,0972
16.08.20202,10332,11422,01242,0184
17.08.20202,01242,05841,99422,0209
18.08.20202,03052,08872,02692,0415
19.08.20202,04272,05722,01842,0305
20.08.20202,03052,04392,00152,0099
23.08.20202,00632,10931,98332,0681
24.08.20202,07662,08752,01242,0209
25.08.20202,02212,05482,01962,0342
26.08.20202,04392,0562,03052,0342
27.08.20202,0392,11061,99782,0621
30.08.20202,07182,17722,06332,1275
31.08.20202,1362,32032,1362,2124
01.09.20202,22212,22942,11182,1154
02.09.20202,13242,25842,10452,1469
03.09.20202,15542,19422,12272,1239
06.09.20202,12872,18572,12872,1481
07.09.20202,16152,16152,09842,1106
08.09.20202,1132,14692,10212,1021
09.09.20202,10452,132,09962,1021
10.09.20202,11542,14812,10452,1154
13.09.20202,13122,28882,12392,2584
14.09.20202,26452,41482,23662,3154
15.09.20202,32272,34092,23062,2463
16.09.20202,24512,24632,19422,2003
17.09.20202,21122,27662,18942,2306
20.09.20202,23542,27662,172,1797
21.09.20202,18332,25242,15542,21
22.09.20202,21972,30092,21722,2791
23.09.20202,27782,48762,2562,4609
24.09.20202,45122,45852,36512,3736
27.09.20202,40032,42212,31912,3918
28.09.20202,40032,63062,40032,6306
29.09.20202,73492,87312,62582,6258
30.09.20202,63062,7642,54332,587
01.10.20202,59672,64522,572,5918
04.10.20202,59672,71792,59672,6791
05.10.20202,71552,80282,6842,6985
06.10.20202,71312,73732,65732,6767
07.10.20202,68882,72762,60392,6064
08.10.20202,61122,75192,60642,7276
11.10.20202,73492,83182,73492,7906
12.10.20202,79062,812,732,7494
13.10.20202,7653,02332,67982,7699
14.10.20202,79672,87222,73092,7334
15.10.20202,77232,78942,70172,7017
18.10.20202,7092,72362,68222,6944
19.10.20202,69442,73582,68462,6968
20.10.20202,71142,71632,62622,6286
21.10.20202,6312,70662,60672,6408
22.10.20202,66032,85272,64812,7869
25.10.20202,77972,77972,50922,5092
26.10.20202,49462,57012,37532,5092
27.10.20202,52392,53122,41182,4118
29.10.20202,39112,55552,30092,3509
01.11.20202,36552,42882,35332,3606
02.11.20202,38262,39232,292,3229
03.11.20202,32652,39962,32652,3691
04.11.20202,40452,46782,38262,4288
05.11.20202,43622,50682,43012,4362
08.11.20202,46052,48492,39112,413
09.11.20202,41792,45322,41792,4252
10.11.20202,44832,45812,39112,3972
11.11.20202,39722,41182,30092,3631
12.11.20202,37892,42762,35452,3996
15.11.20202,4132,44832,40332,4033
16.11.20202,43622,6312,43622,6237
17.11.20202,67982,6922,48242,519
18.11.20202,50922,53852,41792,4678
19.11.20202,47022,50922,4632,48
22.11.20202,49712,52142,46052,463
23.11.20202,48492,50922,46052,4727
24.11.20202,48492,62862,47762,6091
25.11.20202,5582,58962,5362,5531
26.11.20202,57752,7262,55072,6603
29.11.20202,73342,92582,7262,8552
30.11.20202,85272,85522,69442,726
01.12.20202,7262,77972,68222,6895
02.12.20202,69682,75282,66272,7163
03.12.20202,72362,79432,68952,6944
06.12.20202,69442,70172,59942,6091
07.12.20202,60432,6312,55072,5531
08.12.20202,57262,60182,53362,5433
09.12.20202,54822,58962,53122,5628
10.12.20202,56282,62132,54582,5653
13.12.20202,58472,66272,57012,6067
14.12.20202,61152,64322,57752,5799
15.12.20202,58472,61642,52392,5409
16.12.20202,55552,60912,53852,5677
17.12.20202,56772,62862,5362,5458
20.12.20202,60912,71632,56772,5872
21.12.20202,59692,65782,5752,6213
22.12.20202,64082,68712,62372,631
23.12.20202,64812,71392,62132,6773
24.12.20202,71632,90882,70662,7772
27.12.20202,81372,9942,80162,9599
28.12.20202,99653,04762,87222,8795
29.12.20202,88932,95752,84792,9209
30.12.20202,95512,95512,84422,8442