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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 4,6667
KAPANIŞ 4,6886

En Düşük

DÜŞÜK 1,9991

En Yüksek

YÜKSEK 10,4211
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222,19712,24512,19712,2337
03.01.20222,23882,2932,23622,2779
04.01.20222,27532,31822,26652,298
05.01.20222,28542,31192,26782,2703
06.01.20222,27032,28922,24882,2804
09.01.20222,28042,45442,28042,3851
10.01.20222,38632,44812,34852,3813
11.01.20222,39012,41532,36612,3926
12.01.20222,39262,41162,36992,3737
13.01.20222,37122,38632,36112,3687
16.01.20222,36872,45952,36872,4595
17.01.20222,46712,51622,36872,3914
18.01.20222,35862,4332,35862,428
19.01.20222,41912,44182,36492,409
20.01.20222,39892,41032,37252,4015
23.01.20222,40152,48982,35352,3598
24.01.20222,38512,40522,29552,3334
25.01.20222,33462,38252,31952,3283
26.01.20222,30942,35732,29682,3523
27.01.20222,33592,36992,33082,3397
30.01.20222,34722,39012,34722,3624
31.01.20222,36362,44062,34092,4065
01.02.20222,41282,4282,37752,4217
02.02.20222,42672,45952,35232,3813
03.02.20222,36492,39522,33712,3838
06.02.20222,38382,41282,35232,409
07.02.20222,39522,42172,37252,3939
08.02.20222,39392,45822,39392,433
09.02.20222,43432,44812,39392,4141
10.02.20222,39642,42172,35232,3838
13.02.20222,35862,37122,28672,2867
14.02.20222,29052,31442,27032,2753
15.02.20222,29052,29172,20852,2665
16.02.20222,26782,27912,23752,2388
17.02.20222,24632,25772,22362,2388
20.02.20222,25522,26022,21352,2161
21.02.20222,18332,19212,11142,1845
22.02.20222,21482,22992,1872,2211
23.02.20222,15682,33341,99911,9991
24.02.20222,08112,19842,0182,1984
27.02.20222,1872,28922,15052,2766
28.02.20222,27662,35862,27662,3434
01.03.20222,4092,48722,36112,4431
02.03.20222,49352,50992,44062,4898
03.03.20222,50362,58562,47212,5478
06.03.20222,56542,82,56542,8
07.03.20222,81772,90342,67892,6966
08.03.20222,71172,74452,64872,6588
09.03.20222,65122,66632,59822,6007
10.03.20222,60072,71172,59072,684
13.03.20222,65122,67142,61342,6361
14.03.20222,62092,70422,62092,6335
15.03.20222,65622,67642,60072,6512
16.03.20222,66132,80252,65622,7546
17.03.20222,74452,78742,68652,7672
20.03.20222,76722,85052,76722,7824
21.03.20222,82,82532,78742,8
22.03.20222,81262,87822,77982,8429
23.03.20222,84292,87072,77232,8
24.03.20222,81262,89842,74962,8656
27.03.20222,87323,01192,87322,9817
28.03.20222,99432,99432,84542,9009
29.03.20222,9112,94892,86812,8808
30.03.20222,89592,89842,84292,8681
31.03.20222,86812,87822,84042,8555
03.04.20222,86312,89082,85552,8631
04.04.20222,86312,92112,81262,8606
05.04.20222,86062,93122,8482,9009
06.04.20222,91352,93122,88332,8883
07.04.20222,89592,93882,88332,9034
10.04.20222,90852,98172,90852,9514
11.04.20222,95143,07752,92873,0649
12.04.20223,07753,15822,96653,0144
13.04.20223,02963,11533,00693,1052
14.04.20223,10523,13553,05733,0699
17.04.20223,09263,16583,07753,1481
18.04.20223,14813,17593,083,1734
19.04.20223,20113,20113,12543,1532
20.04.20223,15323,1863,15323,1734
21.04.20223,16583,24153,11283,1607
24.04.20223,16833,25163,04223,1935
25.04.20223,2443,2443,14313,1683
26.04.20223,16583,19613,11283,191
27.04.20223,21633,36763,21633,3197
28.04.20223,32633,3663,24423,313
04.05.20223,37133,55933,28393,5593
05.05.20223,7583,80833,64143,7871
08.05.20223,80033,87983,64143,6812
09.05.20223,70243,71293,5093,5832
10.05.20223,59113,69183,53293,5964
11.05.20223,59643,67063,50643,607
12.05.20223,60973,68123,5093,554
15.05.20223,57523,74213,53553,5832
16.05.20223,60173,62033,52763,562
17.05.20223,56463,68913,53823,5593
19.05.20223,55933,7053,51173,5276
22.05.20223,53023,55673,39253,3978
23.05.20223,41373,42433,37133,3978
24.05.20223,40573,41633,33693,3819
25.05.20223,40313,4193,37133,3925
26.05.20223,40843,48523,39783,4296
29.05.20223,44283,5173,43223,509
30.05.20223,52233,62823,52233,554
31.05.20223,57263,663,53293,615
01.06.20223,6153,66793,57793,5885
02.06.20223,58323,663,5543,6573
05.06.20223,66793,82683,66793,7871
06.06.20223,81623,97253,76063,9248
07.06.20223,92223,95923,77923,7871
08.06.20223,80563,87713,68653,8189
09.06.20223,81623,8933,78183,8189
12.06.20223,82153,9013,72353,795
13.06.20223,85333,86653,7953,8242
14.06.20223,7953,83213,75533,7712
15.06.20223,77653,81093,67593,7686
16.06.20223,77653,78183,70763,7262
19.06.20223,72623,79773,72093,7527
20.06.20223,753,82423,71823,7871
21.06.20223,82683,82683,70763,7341
22.06.20223,74743,78713,71823,7633
23.06.20223,77653,90363,753,8904
26.06.20223,81363,95663,78973,8798
27.06.20223,93284,02543,91163,9698
28.06.20223,98314,1423,92483,9248
29.06.20223,92223,95133,77123,7818
30.06.20223,83743,83743,7583,7686
03.07.20223,80033,91423,74473,7659
04.07.20223,77653,80033,58853,5885
05.07.20223,60443,69973,56993,6732
06.07.20223,68123,7583,66533,758
07.07.20223,7583,78973,71293,7394
12.07.20223,78183,85073,76593,7871
13.07.20223,78713,91693,78713,8771
17.07.20223,90363,98043,86653,9566
18.07.20223,95664,07583,93014,0758
19.07.20224,07844,31414,03874,1976
20.07.20224,19494,22674,11814,1632
21.07.20224,15524,23474,13674,1526
24.07.20224,17384,2324,11024,2135
25.07.20224,15794,37774,15794,3327
26.07.20224,35124,55514,33274,518
27.07.20224,54194,59754,43594,5286
28.07.20224,54454,59754,48364,5154
31.07.20224,5184,54194,44924,4995
01.08.20224,49954,54454,44654,4571
02.08.20224,45714,56574,45184,5657
03.08.20224,56574,64524,53394,5551
04.08.20224,57364,67694,57364,5842
07.08.20224,64784,67434,43594,4571
08.08.20224,46774,81994,39894,8199
09.08.20224,70084,70084,43594,5657
10.08.20224,60014,60014,4734,4863
11.08.20224,50214,56844,40424,42
14.08.20224,43064,54724,43064,5313
15.08.20224,53394,55784,31684,4518
16.08.20224,46514,62664,41214,6081
17.08.20224,60814,93654,60814,8597
18.08.20224,86765,2944,86765,2225
21.08.20225,23045,42385,14045,3734
22.08.20225,37345,49795,29135,49
23.08.20225,49535,5885,30995,5615
24.08.20225,61445,88195,57475,7548
25.08.20225,81315,87935,63565,7998
28.08.20225,79985,91375,69395,7998
30.08.20225,89255,91115,74955,7522
31.08.20225,76275,81045,54825,6383
01.09.20225,62775,71245,56415,6674
04.09.20225,67015,97995,67015,8925
05.09.20225,89785,99055,72575,8846
06.09.20225,85016,06735,77335,9905
07.09.20226,05676,22625,99316,1971
08.09.20226,19446,36926,15736,3533
11.09.20226,35866,42756,17066,401
12.09.20226,42226,43286,25276,2792
13.09.20226,27396,57316,2056,5599
14.09.20226,56256,73346,46466,4698
15.09.20226,54146,59966,43546,5175
18.09.20226,50966,60496,45666,4566
19.09.20226,44876,66056,44876,5996
20.09.20226,61296,76656,52816,5678
21.09.20226,56786,60766,36926,4751
22.09.20226,48316,53086,24216,4222
25.09.20226,40896,40896,19186,2183
26.09.20226,21566,22366,00646,1706
27.09.20226,15736,2136,01436,0143
28.09.20225,99846,15735,69925,9137
29.09.20225,90055,90845,73635,8528
02.10.20225,8666,01435,79726,0011
03.10.20226,01176,23415,9196,1865
04.10.20226,19716,27126,08326,16
05.10.20226,19716,37986,17596,3666
06.10.20226,37456,54146,31626,4354
09.10.20226,48576,70036,39576,491
10.10.20226,52816,60766,44076,5784
11.10.20226,55466,57316,30836,356
12.10.20226,41166,43816,31896,3586
13.10.20226,39576,43546,36136,3772
16.10.20226,38516,44876,34276,3877
17.10.20226,43016,48846,22366,356
18.10.20226,33216,43546,33216,3825
19.10.20226,39576,46986,35866,4487
20.10.20226,44876,48576,38776,4328
23.10.20226,4466,52816,37196,4301
24.10.20226,44876,47786,29246,4063
25.10.20226,41426,5446,37196,4698
26.10.20226,47786,8796,46196,5758
27.10.20226,59176,62746,42226,4566
30.10.20226,53616,81286,48316,74
31.10.20226,57316,57316,16266,2209
01.11.20226,22366,23416,02766,0726
02.11.20226,07266,17856,05676,1176
03.11.20226,13096,16266,04356,1309
06.11.20226,13356,22366,10446,1468
07.11.20226,17856,20776,10446,1203
08.11.20226,12036,17066,03026,0991
09.11.20226,06736,15736,03296,115
10.11.20226,11766,2586,10976,2421
13.11.20226,22886,4466,19716,4354
14.11.20226,45666,55466,256,4222
15.11.20226,42486,45666,26336,2633
16.11.20226,28456,36926,03826,1706
17.11.20226,17596,35336,17066,3268
20.11.20226,32686,61296,31626,6076
21.11.20226,62087,21676,55997,0114
22.11.20227,03797,53456,89897,455
23.11.20227,52127,8927,37567,8655
24.11.20227,99798,18997,81258,1303
27.11.20228,26288,34227,85238,084
28.11.20228,0848,32237,96488,1303
29.11.20228,17678,36218,1378,2164
30.11.20228,25618,73958,21648,7395
01.12.20228,74618,75938,47468,5739
04.12.20228,60049,13018,53428,991
05.12.20229,01759,02428,6078,799
06.12.20228,83219,66648,62039,2691
07.12.20229,2369,63998,82559,6399
08.12.20229,63999,73269,16329,6531
11.12.20229,65319,99089,47449,8981
12.12.20229,91810,02399,70619,7326
13.12.20229,74589,99749,629,7789
14.12.20229,75249,89159,47449,7127
15.12.20229,73929,83199,38839,4214
18.12.20229,42149,61349,27579,5869
19.12.20229,600210,22919,527310,0371
20.12.202210,037110,22919,77899,9047
21.12.20229,937810,3889,699510,2887
22.12.202210,288710,421110,070210,1166
25.12.202210,129810,38810,063610,3748
26.12.202210,374810,40799,84519,9312
27.12.20229,87169,88499,38179,481
28.12.20229,33539,73269,32219,7127
29.12.20229,712710,07699,6739,9378