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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,4605
KAPANIŞ 2,4527

En Düşük

DÜŞÜK 1,9449

En Yüksek

YÜKSEK 3,5983
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212,86392,9232,86142,8787
04.01.20212,87622,90082,78252,8097
05.01.20212,82942,87872,80722,8121
06.01.20212,8172,82942,77512,8047
07.01.20212,81212,85892,80232,817
10.01.20212,8172,85892,78752,7998
11.01.20212,8222,84422,81212,8294
12.01.20212,86142,93042,82692,8885
13.01.20212,92063,04382,89343,0389
14.01.20213,03893,11532,97973,0043
17.01.20213,0293,30263,01173,3026
18.01.20213,32723,40853,20643,2188
19.01.20213,23113,52193,22123,4184
20.01.20213,43813,59343,34943,5342
21.01.20213,53423,59833,41353,4504
24.01.20213,48743,54163,41843,4184
25.01.20213,42093,44553,36423,3839
26.01.20213,38393,50223,12763,1473
27.01.20213,04633,27793,01173,2015
28.01.20213,17193,25083,14243,1522
31.01.20213,18673,24593,16953,2064
01.02.20213,22863,26313,17693,1867
02.02.20213,2043,31243,2043,2262
03.02.20213,23853,36673,22623,342
04.02.20213,34943,3793,28533,2927
07.02.20213,32723,34943,22863,2484
08.02.20213,25333,32233,18183,1917
09.02.20213,20153,22123,1353,1645
10.02.20213,17933,2043,13993,1572
11.02.20213,24343,30263,15963,2484
14.02.20213,3053,57123,29273,4628
15.02.20213,45783,483,24343,2656
16.02.20213,3423,35433,15223,167
17.02.20213,21633,29763,1673,2089
18.02.20213,20893,22373,16213,1695
21.02.20213,19663,21633,11283,13
22.02.20213,14733,17933,03153,0413
23.02.20213,02163,08572,87132,8885
24.02.20212,96982,98222,79242,8294
25.02.20212,71112,85892,71112,8097
28.02.20212,84662,91322,83922,9008
01.03.20212,90582,91322,81952,8589
02.03.20212,87373,00932,86882,9403
03.03.20212,92792,95012,86632,9156
04.03.20212,88363,03152,88362,9945
07.03.20212,98962,99452,90082,9033
08.03.20212,9232,9922,91072,9206
09.03.20212,94272,94272,88362,8984
10.03.20212,91322,92792,86632,8713
11.03.20212,87622,8912,86392,8713
14.03.20212,89592,94522,87132,8984
15.03.20212,90822,93532,88112,8811
16.03.20212,88852,97972,87132,8762
17.03.20212,88112,9232,82942,8417
18.03.20212,83432,86142,7532,7973
21.03.20212,52872,7482,51882,5188
22.03.20212,27982,56322,27982,4646
23.03.20212,50652,70372,49172,6741
24.03.20212,66672,74562,58292,5829
25.03.20212,62482,64452,47942,5632
28.03.20212,58782,63712,55092,5903
29.03.20212,59032,6842,56322,5878
30.03.20212,59282,61742,56322,5632
31.03.20212,58782,66922,58042,6618
01.04.20212,69132,76532,66672,7061
04.04.20212,7162,80972,7162,7751
05.04.20212,78252,8172,69872,6987
06.04.20212,71112,71112,612,6938
07.04.20212,69382,83432,69382,8097
08.04.20212,8172,83182,66182,7357
11.04.20212,7852,93532,76772,8639
12.04.20212,86632,88852,67662,7185
13.04.20212,72342,75052,65932,684
14.04.20212,69382,72582,59522,615
15.04.20212,6152,6472,58782,6322
18.04.20212,63712,6472,46712,5065
19.04.20212,51882,53612,40052,44
20.04.20212,43382,442,262,3401
21.04.20212,33522,36232,23292,3586
25.04.20212,33772,50162,33772,4646
26.04.20212,61252,62482,50652,5262
27.04.20212,53362,5412,44242,4547
28.04.20212,45232,51882,43752,4942
29.04.20212,49352,53522,46452,4771
02.05.20212,47842,52512,44062,5024
03.05.20212,50242,58562,49732,4973
04.05.20212,49862,5152,47082,4872
05.05.20212,48472,50362,46332,4734
06.05.20212,47842,4912,44942,4721
09.05.20212,47212,50112,44942,4784
10.05.20212,47842,51122,42922,4368
11.05.20212,43682,44692,4092,4179
16.05.20212,42172,44692,38252,3989
17.05.20212,39892,44562,38762,4116
19.05.20212,41162,43932,40272,4103
20.05.20212,41792,45062,41282,4393
23.05.20212,45442,46962,41032,4166
24.05.20212,42422,44062,30812,317
25.05.20212,32582,3462,27662,3207
26.05.20212,32452,35862,28922,3031
27.05.20212,32332,32452,25142,2892
30.05.20212,30182,34852,29552,3283
31.05.20212,32832,3462,29682,3006
01.06.20212,2882,31822,27792,3043
02.06.20212,30182,34092,29552,3233
03.06.20212,32332,33342,2882,2968
06.06.20212,29682,3172,27792,3056
07.06.20212,31192,34342,30182,3334
08.06.20212,33342,39522,33342,3624
09.06.20212,35232,37122,32452,3371
10.06.20212,33972,41412,33972,3699
13.06.20212,382,44062,35482,3813
14.06.20212,38132,39142,33212,3901
15.06.20212,38382,39892,36492,3649
16.06.20212,35352,36112,30692,3182
17.06.20212,3222,33972,28672,288
20.06.20212,29052,2982,21982,2943
21.06.20212,30812,33342,2932,3207
22.06.20212,33462,37122,31062,3434
23.06.20212,3462,38382,3462,3472
24.06.20212,35482,36992,34222,346
27.06.20212,35612,36872,23752,24
28.06.20212,25012,25392,16812,206
29.06.20212,20972,22362,17572,1959
30.06.20212,20722,21862,19082,1946
01.07.20212,19972,22742,18452,2034
04.07.20212,20342,25892,20342,2589
05.07.20212,26022,27282,24632,2602
06.07.20212,26782,26782,24632,2501
07.07.20212,23752,29552,22622,2312
08.07.20212,23372,24132,17442,182
11.07.20212,17952,18962,13412,1404
12.07.20212,14792,14792,12,1025
13.07.20212,10512,13032,10512,1215
15.07.20212,11772,14672,11772,1303
18.07.20212,13162,13792,12272,1316
25.07.20212,13912,17572,13662,1643
26.07.20212,16432,18452,11892,1744
27.07.20212,16812,19462,16812,1883
28.07.20212,20342,23122,17442,1971
29.07.20212,19712,21352,18962,2047
01.08.20212,20722,23882,2062,2312
02.08.20212,23122,25392,22492,24
03.08.20212,22992,2642,22992,2476
04.08.20212,23882,28672,23882,2804
05.08.20212,28162,31952,26782,298
08.08.20212,29932,30562,27662,2854
09.08.20212,25642,25642,19082,1946
10.08.20212,19462,20342,10382,1076
11.08.20212,10882,12152,08872,1051
12.08.20212,10762,1242,09372,0962
15.08.20212,09622,13532,09372,1189
16.08.20212,11892,13032,10512,1227
17.08.20212,13162,14922,12652,1353
18.08.20212,13162,13412,10762,124
19.08.20212,1242,21352,1242,1517
22.08.20212,16942,17572,13162,1467
23.08.20212,15052,18832,14672,177
24.08.20212,17192,18452,12272,1227
25.08.20212,13162,13912,10512,1051
26.08.20212,11262,12782,10382,1253
30.08.20212,13412,14922,1242,1379
31.08.20212,14162,17322,14162,1656
01.09.20212,16942,20092,15552,1782
02.09.20212,17952,22622,16432,2009
05.09.20212,21732,242,2062,2224
06.09.20212,22492,23882,17442,182
07.09.20212,18832,19342,11772,1253
08.09.20212,12652,14922,11642,1353
09.09.20212,14292,16312,11392,1253
12.09.20212,1292,14162,11642,1353
13.09.20212,13792,16812,13032,1341
14.09.20212,13532,15552,12782,1341
15.09.20212,13532,16692,12272,124
16.09.20212,1292,13662,08492,1
19.09.20212,09122,09372,0372,0433
20.09.20212,0372,05332,0132,0143
21.09.20212,03072,03441,98652,0168
22.09.20212,03072,03071,99662,0092
23.09.20212,00292,01431,97011,9764
26.09.20211,9842,01681,98152,0079
27.09.20212,02432,02561,9551,9613
28.09.20211,97261,97521,95241,9562
29.09.20211,962,02691,95881,9953
30.09.20211,99532,00921,97391,9878
03.10.20212,00922,04581,99412,0218
04.10.20212,02312,02811,98521,9903
05.10.20211,99031,99661,94491,9524
06.10.20211,96511,98521,96511,9739
07.10.20211,98022,04071,97011,9991
10.10.20212,01932,04962,01052,0243
11.10.20212,0182,05592,00922,0483
12.10.20212,05082,0662,00792,018
13.10.20212,01052,04332,01052,0218
14.10.20212,02562,0371,98152,0016
17.10.20211,99161,99791,97521,9928
18.10.20211,99032,04331,99032,0319
19.10.20212,0372,06342,01432,037
20.10.20212,0372,04452,01432,0445
21.10.20212,04452,09372,0422,0811
24.10.20212,07862,12,04832,0622
25.10.20212,06852,10762,06092,0861
26.10.20212,10382,11262,08112,0937
27.10.20212,05212,06852,02562,0269
31.10.20212,03072,10132,02812,0811
01.11.20212,08242,09372,03572,0382
02.11.20212,04072,05331,98652,0256
03.11.20212,03072,06472,03072,0559
04.11.20212,05462,08612,0472,0748
07.11.20212,07232,09622,07232,0925
08.11.20212,09372,11142,05842,0735
09.11.20212,07232,08742,06472,0773
10.11.20212,07482,12,04072,0445
11.11.20212,04962,08742,04962,0836
14.11.20212,10252,14042,09372,129
15.11.20212,13162,16562,11262,1253
16.11.20212,13282,14792,12022,129
17.11.20212,13912,15682,09372,129
18.11.20212,11892,20342,11892,1997
21.11.20212,21732,30812,21732,2955
22.11.20212,31062,33342,23122,2842
23.11.20212,29552,33082,29052,3081
24.11.20212,32832,33212,26522,2816
25.11.20212,27792,35612,24632,2589
28.11.20212,27162,4332,27162,4166
29.11.20212,45952,58062,42172,5226
30.11.20212,53522,54782,46712,4759
01.12.20212,47592,4912,44312,4494
02.12.20212,45952,49232,43052,4658
05.12.20212,46832,47712,44062,4595
06.12.20212,49232,49232,46832,4885
07.12.20212,50612,52512,45442,4872
08.12.20212,50112,59072,50112,5301
09.12.20212,55032,71682,52132,6714
12.12.20212,67142,81262,66632,6991
13.12.20212,72182,77232,66132,7067
14.12.20212,72692,73192,65122,6512
15.12.20212,65882,73442,65122,7168
16.12.20212,73192,82,44692,4595
19.12.20212,41282,50362,25772,3674
20.12.20212,46072,49732,27032,2892
21.12.20212,27662,30812,14422,2312
22.12.20212,25772,2692,14542,2236
23.12.20212,27032,27032,15682,2552
26.12.20212,25892,2982,24512,269
27.12.20212,27662,28292,19342,2287
28.12.20212,21862,242,19082,2325
29.12.20212,25772,25772,19462,2123
30.12.20212,20472,23882,18832,206