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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9,282
KAPANIŞ 9,2494

En Düşük

DÜŞÜK 5,8143

En Yüksek

YÜKSEK 14,0571
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20239,970910,32849,957710,1696
02.01.202310,129810,52719,964310,4873
03.01.202310,407910,679410,063610,5072
04.01.202310,507210,50729,46119,4611
05.01.20239,302210,03718,5219,7988
08.01.20239,83199,98429,27579,3088
09.01.20239,28249,58698,81898,9977
10.01.20239,11029,11028,17678,1833
11.01.20238,18338,58067,93838,3356
12.01.20238,36218,58068,26288,4283
15.01.20238,45489,13678,45489,1102
16.01.20239,11689,2898,94479,1235
17.01.20239,15669,35528,91168,9778
18.01.20238,97789,19638,80579,0374
19.01.20239,07059,27578,92489,0705
22.01.20239,07719,19638,75278,8057
23.01.20238,80578,89178,36878,5144
24.01.20238,54088,60047,93178,3223
25.01.20238,30258,43498,1378,329
26.01.20238,31578,3297,79278,0774
29.01.20238,09068,30257,99138,1303
30.01.20238,13038,13037,7537,8655
31.01.20237,90527,97817,2637,3954
01.02.20237,41537,54776,79297,1438
02.02.20236,95187,61396,95187,6073
05.02.20237,54777,99797,33587,9052
06.02.20237,90527,90527,11747,1571
14.02.20236,88567,70666,88567,6139
15.02.20237,69347,9456,85256,8525
16.02.20236,81286,8796,47516,5175
19.02.20236,51756,91216,50696,8128
20.02.20236,75987,11746,67386,9916
21.02.20237,0187,05786,68046,6804
22.02.20236,70697,26966,64737,1769
23.02.20237,19027,48156,98497,1505
26.02.20237,15057,61397,09097,1438
27.02.20237,16377,30947,1247,2034
28.02.20237,22337,42857,17697,4219
01.03.20238,11058,16347,85238,1634
02.03.20238,42178,75277,91198,1502
05.03.20238,20328,37537,9458,0575
06.03.20238,11058,44818,10398,2297
07.03.20238,17018,93818,12378,6732
08.03.20238,67328,75938,44818,5276
09.03.20238,40188,47468,3298,3952
12.03.20238,39528,84548,30258,6997
13.03.20238,69978,83888,34888,4018
14.03.20238,39528,4687,77947,8523
15.03.20237,87218,1377,77947,9185
16.03.20237,92518,10397,81257,8788
19.03.20237,87217,87887,58087,6205
20.03.20237,81258,38197,50147,8125
21.03.20237,86558,05097,71327,9847
22.03.20237,9458,03777,79277,8986
23.03.20237,92518,07087,69347,7596
26.03.20237,81927,93837,69347,7066
27.03.20237,70667,71997,49477,561
28.03.20237,44187,65367,08437,2696
29.03.20237,30277,5617,28297,4285
30.03.20237,50147,78616,97177,0114
02.04.20237,27,26,97147,0714
03.04.20237,07437,74297,07437,3929
04.04.20237,38577,45717,257,25
05.04.20237,25717,48577,16437,1643
06.04.20237,17147,31437,12867,15
09.04.20237,21437,34297,27,3143
10.04.20237,35717,41437,27147,4143
11.04.20237,42867,54297,35717,4571
12.04.20237,46437,55717,37,3714
13.04.20237,37147,42147,31437,3214
16.04.20237,37147,67867,21437,4929
17.04.20237,49297,50717,27147,2714
18.04.20237,30717,38577,22867,3286
19.04.20237,32867,32867,21437,2429
23.04.20237,31437,45717,29297,3857
24.04.20237,38577,57867,23577,2429
25.04.20237,00867,23576,98577,0114
26.04.20237,02867,14296,88577
27.04.20237,01437,28576,89717,0314
01.05.20237,04297,11716,54576,5714
02.05.20236,14296,35435,94296,2
03.05.20236,26,46576,17436,2571
04.05.20236,41436,41436,09716,2657
07.05.20236,26866,37146,21436,3
08.05.20236,30866,42866,14866,1486
09.05.20236,25436,35716,15436,2314
10.05.20236,23716,61146,23436,5286
11.05.20236,60866,60866,29716,4029
14.05.20236,14296,53435,81435,8657
15.05.20236,24296,45146,20296,3514
16.05.20236,44296,67146,35716,5543
17.05.20236,57716,59716,31436,3914
21.05.20236,39146,53146,07436,3286
22.05.20236,32866,40866,24576,2829
23.05.20236,28296,38296,14296,2371
24.05.20236,27716,30866,00576,0714
25.05.20236,12866,26576,00576,2429
28.05.20236,31436,57146,266,46
29.05.20236,48296,70866,42296,64
30.05.20236,66296,81436,49716,5371
31.05.20236,54576,84296,546,7886
01.06.20236,98866,98866,76576,8429
04.06.20236,90297,11436,85717,0486
05.06.20237,07147,12866,92867,0686
06.06.20237,10577,37,09717,25
07.06.20237,257,47147,10297,2429
08.06.20237,27147,66437,17147,6071
11.06.20237,60717,72867,57,5214
12.06.20237,57,57,14297,2286
13.06.20237,22867,29297,03437,1057
14.06.20237,14297,25717,11147,2214
15.06.20237,24297,457,22867,3571
18.06.20237,47,57,09437,1229
19.06.20237,12297,192977,1057
20.06.20237,10577,257,087,1086
21.06.20237,10867,357177,35
22.06.20237,42867,54297,357,4714
25.06.20237,47147,94297,47147,75
26.06.20237,757,857,67867,7714
02.07.20237,95718,257,57148,1929
03.07.20238,19298,48578,15718,4357
04.07.20238,58,52868,20718,5
05.07.20238,53579,058,12148,6929
06.07.20238,70718,88578,42148,6286
09.07.20238,67869,02148,67869
10.07.20239,05719,17148,77149,1643
11.07.20239,27149,27148,91438,9786
12.07.20238,97869,52148,82149,2429
13.07.20239,259,42869,01439,1571
16.07.20239,28579,76439,14299,5071
17.07.20239,53579,72868,90718,9071
18.07.20238,99,22148,74299,2143
19.07.20239,2857109,210
20.07.20231010,21439,714310,1429
23.07.202310,385710,69,964310,0643
24.07.202310,142910,19299,71439,8857
25.07.20239,885710,02149,75719,9429
26.07.202310,092910,12149,928610,0357
27.07.202310,128610,19299,971410,1714
30.07.202310,214310,28579,942910,1
31.07.202310,111,10719,778611,1071
01.08.202311,635712,214311,612,0357
02.08.202312,035712,514311,442911,5071
03.08.202311,514311,928611,085711,4857
06.08.202311,542912,021411,542911,8143
07.08.202311,821411,921411,428611,5143
08.08.202311,571411,992911,257111,7714
09.08.202311,142911,735710,742910,8571
10.08.202310,857111,371410,411,2357
13.08.202311,242911,671411,085711,4429
14.08.202311,442911,642910,885711,2286
15.08.202311,335711,478611,214311,3929
16.08.202311,392911,7511,014311,2
17.08.202311,271412,014311,228611,5643
20.08.202311,571412,164311,571411,9143
21.08.202311,957112,957111,928612,8571
22.08.202313,028614,057113,028613,3714
23.08.202313,371413,578612,078612,2857
24.08.202312,285712,421411,792912,0857
27.08.202312,157112,921412,157112,6929
28.08.202312,885712,928612,264312,4214
30.08.202312,457112,628612,292912,2929
31.08.202312,312,428612,214312,3571
03.09.202312,512,571412,214312,2929
04.09.202312,312,3512,035712,0714
05.09.202312,064312,192911,835711,8571
06.09.202311,857112,478611,857112,4143
07.09.202312,414312,685712,264312,5714
10.09.202312,742912,7511,9512,0857
11.09.202312,085712,228611,907112,1429
12.09.202312,1512,314311,671411,6714
13.09.202311,671411,807111,211,5643
14.09.202311,8512,285711,714311,8429
17.09.202311,835711,835711,078611,1143
18.09.202311,121411,207110,928611,1714
19.09.202311,214311,514311,214311,3286
20.09.202311,357111,671411,111,6
21.09.202311,814311,864311,528611,6429
24.09.202311,685712,571411,678612,4929
25.09.202312,492912,56431212,1
26.09.202312,1512,178611,778611,8429
27.09.202311,885712,028611,742911,7571
28.09.202311,907112,478611,807112,35
01.10.202312,478612,735712,357112,5214
02.10.202312,75711312,364312,7643
03.10.202312,764312,764312,264312,2929
04.10.202312,292912,612,035712,55
05.10.202312,4512,892912,385712,7857
08.10.202312,635713,412,128612,1286
09.10.202312,164312,828612,128612,3571
10.10.202312,364312,392911,857111,8571
11.10.202311,907112,071411,314311,4857
12.10.202311,428611,7511,292911,5143
15.10.202311,514311,714311,042911,1214
16.10.202311,207111,471410,942911,4714
17.10.202311,257111,471410,978611
18.10.202310,928611,457110,928611,1857
19.10.202311,185711,285710,628610,6714
22.10.202310,811,028610,542911,0214
23.10.202311,357111,357111,0511,2143
24.10.202311,357111,357110,414310,4357
25.10.202310,464310,892910,214310,8429
26.10.202310,957111,921410,557110,8714
29.10.202311,142911,871410,864311,5
30.10.20231111,142910,4510,5929
31.10.202310,607110,728610,064310,2071
01.11.202310,314310,478610,135710,1714
02.11.202310,214310,259,935710,1571
05.11.202310,228610,364310,228610,3286
06.11.202310,442910,442910,2510,3286
07.11.202310,357110,464310,321410,3429
08.11.202310,342910,34291010,2286
09.11.202310,314310,87149,810,3714
12.11.202310,378610,464310,078610,1429
13.11.202310,214310,36439,857110,3071
14.11.202310,328610,485710,157110,4857
15.11.202310,471410,635710,342910,5786
16.11.202310,635710,707110,214310,6
19.11.202310,692910,914310,6510,8786
20.11.202310,992911,492910,885711,25
21.11.202311,2511,285710,935711,2214
22.11.202311,221411,47861111
23.11.202310,985711,278610,835711,0786
26.11.202311,114311,214310,971411,0714
27.11.202310,864311,142910,864311,0143
28.11.202311,028611,171410,657110,7143
29.11.202310,721410,857110,457110,4643
30.11.202310,685710,685710,357110,5071
03.12.202310,521410,664310,357110,4
04.12.202310,4510,628610,414310,5929
05.12.202310,685710,7510,321410,4429
06.12.202310,428610,492910,235710,4786
07.12.202310,464310,678610,378610,4429
10.12.202310,442910,49299,93579,9714
11.12.20239,99,98579,77869,8143
12.12.20239,859,85719,44299,4429
13.12.20239,59,70719,42869,5571
14.12.20239,62149,84299,56439,8
17.12.202310,0510,45719,559,5643
18.12.20239,55719,87149,59,6214
19.12.20239,63579,85719,51439,55
20.12.20239,55719,75719,49299,6786
21.12.20239,857110,25719,31439,3143
24.12.20239,38579,458,92868,9643
25.12.202399,24298,94298,9929
26.12.20239,03579,15718,85718,9786
27.12.20239,12149,32869,01439,2429
28.12.20239,33579,61439,24299,4929