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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11,5408
KAPANIŞ 11,5194

En Düşük

DÜŞÜK 9,3

En Yüksek

YÜKSEK 15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20249,542910,10719,54299,9357
02.01.20249,9357109,61439,75
03.01.20249,74299,90719,57869,8643
04.01.202410,042910,04299,78579,9286
07.01.202410,064310,13579,907110,0571
08.01.202410,1510,259,79299,95
09.01.20249,9510,09299,821410,05
10.01.202410,0510,22149,89299,9786
11.01.20249,971410,15719,757110,1429
14.01.202410,142910,464310,142910,3071
15.01.202410,314310,392910,210,3071
16.01.202410,310,385710,142910,2857
17.01.202410,310,571410,235710,25
18.01.202410,285710,29291010,2
21.01.202410,210,321410,210,3
22.01.202410,371410,778610,328610,5714
23.01.202410,642911,242910,492911,1214
24.01.202411,214311,414311,007111,3214
25.01.202411,421411,607111,3511,4714
28.01.202411,514311,5511,411,4714
29.01.202411,485711,664311,414311,5286
30.01.202411,528611,628611,485711,6143
31.01.202411,571411,785711,457111,5929
01.02.202411,692911,692911,442911,6214
04.02.202411,62141211,528612
05.02.202412,0512,107111,878612,0929
06.02.202412,142912,207112,014312,15
07.02.202412,157112,507112,157112,4786
08.02.202412,5512,578612,292912,4714
11.02.202412,542912,571412,414312,5
12.02.202412,492912,585712,412,4786
13.02.202412,512,714312,257112,3857
14.02.202412,371412,642912,357112,5357
15.02.202412,535712,592912,335712,5429
18.02.202412,557112,685712,285712,3357
19.02.202412,314312,478612,212,4786
20.02.202412,485712,857112,357112,5643
21.02.202412,785713,007112,685712,9429
22.02.202412,942912,957112,728612,8571
25.02.202412,928613,0512,857112,9143
26.02.202412,921412,978612,685712,75
27.02.202412,742912,828612,571412,8143
28.02.202412,87141312,592912,8286
29.02.202412,813,807112,7513,7429
03.03.202413,742914,2513,578614,05
04.03.202414,064314,228613,242913,55
05.03.202413,571413,628612,764312,9
06.03.202413,028613,312,964313,2714
07.03.202413,278613,513,142913,3429
10.03.202413,342913,628613,342913,4357
11.03.202413,435713,435712,828612,9571
12.03.20241313,035712,485712,5714
13.03.202412,571412,692912,407112,4643
14.03.202412,607112,642912,357112,6286
17.03.202412,628612,671411,857111,9286
18.03.202411,928612,278611,814312,2786
19.03.202412,278612,385712,135712,3786
20.03.202412,428612,464312,107112,3071
21.03.202412,312,311,842911,9857
24.03.202411,978612,064311,728611,7929
25.03.202411,792911,857111,335711,4286
26.03.202411,411,664311,307111,6357
27.03.202411,635711,978611,511,9143
28.03.202411,907112,135711,721412,1357
31.03.202412,135712,214311,857112,1429
01.04.202412,142912,221411,707111,7071
02.04.202411,707111,764311,385711,4643
03.04.202411,414311,835711,414311,6714
04.04.202411,628612,835711,507112,1786
07.04.202412,142912,392911,842912,3786
08.04.202412,414312,657112,242912,6571
14.04.202412,512,907112,414312,7786
15.04.202412,778612,778612,257112,4071
16.04.202412,371412,585712,214312,3
17.04.202412,412,407112,257112,4071
18.04.202412,457112,828612,314312,8286
21.04.202412,828613,035712,814312,9643
23.04.202412,964313,092912,621412,7143
24.04.202412,714312,957112,564312,5643
25.04.202412,5512,828612,5512,7571
28.04.202412,857113,485712,813,4286
29.04.202413,564313,707113,435713,5571
01.05.202413,585713,828613,357113,4714
02.05.202413,478614,613,4514,4143
05.05.202414,62861514,1514,2429
06.05.202413,8513,8512,821412,9643
07.05.202413,028613,171412,864312,9786
08.05.202413,542913,714312,928612,95
09.05.202412,9512,985712,614312,7
12.05.202412,707112,785712,212,2571
13.05.202412,357112,414312,142912,3214
14.05.202412,342912,414312,121412,2214
15.05.202412,264312,307112,171412,2357
16.05.202412,235712,335712,235712,2857
19.05.202412,312,628612,214312,5714
20.05.202412,585712,914312,421412,8357
21.05.202412,828612,928612,612,7571
22.05.202412,778613,342912,757113,0214
23.05.202412,728612,857112,4512,45
26.05.202412,512,578612,264312,2857
27.05.202412,264312,264312,028612,0714
28.05.202412,071412,164311,728611,8
29.05.202411,821412,142911,728611,9143
30.05.202412,178613,0512,178612,6571
02.06.202412,735713,135712,235712,3571
03.06.202412,371412,514312,285712,3571
04.06.202412,392912,714312,064312,1143
05.06.202412,157112,3512,157112,2786
06.06.202412,285712,357112,114312,1143
09.06.202412,114312,128611,635711,7143
10.06.202411,714311,964311,592911,7071
11.06.202411,692911,828611,571411,75
12.06.202411,7511,985711,7511,9357
13.06.202412,021412,235711,971412,0714
19.06.202412,107112,464312,112,3857
20.06.202412,428612,914312,414312,8786
23.06.202412,878612,912,4512,5357
24.06.202412,535712,635712,228612,2286
25.06.202412,228612,357112,107112,3071
26.06.202412,307112,457112,114312,4071
27.06.202412,4512,628612,207112,2286
30.06.202412,357113,185712,357112,85
01.07.202412,871412,957112,314312,45
02.07.202412,492912,578612,214312,3429
03.07.202412,357112,771412,292912,6786
04.07.202412,678612,735712,507112,5929
07.07.202412,585712,642912,328612,3643
08.07.202412,378612,528612,314312,4429
09.07.202412,442912,492912,2512,4
10.07.202412,421412,807112,414312,7714
11.07.202412,685713,142912,621412,9857
15.07.202412,985713,357112,871413,1929
16.07.202413,192913,335712,992913,0071
17.07.202412,985713,314312,985713,1
18.07.202413,107113,228612,8512,9571
21.07.202413,007113,278613,007113,0714
22.07.202413,071413,228612,914313,0786
23.07.202413,078613,257112,892912,8929
24.07.202412,913,042912,721412,75
25.07.202412,778613,442912,778612,8714
28.07.202412,785712,871412,207112,2857
29.07.202412,442912,442912,171412,2143
30.07.202412,214312,2512,007112,1857
31.07.202412,312,428612,185712,3143
01.08.202412,264312,507112,078612,1714
04.08.202411,907111,907111,142911,3
05.08.202411,714311,811,385711,5714
06.08.202411,585711,814311,492911,6429
07.08.202411,592912,785711,585712,6643
08.08.202412,312,428611,792911,7929
11.08.202411,928611,978611,428611,5357
12.08.202411,521411,635711,428611,5857
13.08.202411,71431211,621411,6714
14.08.202411,785711,892911,621411,7357
15.08.202411,792911,985711,714311,8786
18.08.202411,878611,978611,792911,9571
19.08.202411,842912,028611,771411,8
20.08.202411,771411,864311,678611,7714
21.08.202411,792911,928611,671411,7571
22.08.202411,728611,811,457111,4929
25.08.202411,657111,778611,457111,5
26.08.202411,511,792911,428611,7643
27.08.202411,5112,9310,9412,93
28.08.202413,213,4412,3412,34
01.09.202412,3513,1512,2112,63
02.09.202412,6312,7212,212,5
03.09.202412,3412,612,0612,12
04.09.202412,212,3512,1712,2
05.09.202412,212,312,1112,14
08.09.202412,0412,2411,9911,99
09.09.20241212,1611,7611,8
10.09.202411,811,9311,4111,44
11.09.202411,4511,611,1211,32
12.09.202411,3911,6611,2711,64
15.09.202411,611,6511,2511,32
16.09.202411,4311,4411,311,31
17.09.202411,3811,411,1811,25
18.09.202411,2511,4711,2511,4
19.09.20241111,0910,7510,91
22.09.202411,0111,0110,710,73
23.09.202410,7311,210,6810,86
24.09.202410,8810,9510,5510,58
25.09.202410,6410,710,5110,51
26.09.202410,5110,6210,4710,61
29.09.202410,510,6110,3310,38
30.09.202410,3810,389,729,94
01.10.20249,93109,659,66
02.10.20249,9410,099,669,83
03.10.20249,889,989,779,94
06.10.20249,9510,079,889,91
07.10.20249,919,959,799,8
08.10.20249,89,959,779,92
09.10.20249,9910,159,919,95
10.10.20249,959,989,729,74
13.10.20249,749,829,429,42
14.10.20249,429,639,39,53
15.10.20249,549,689,439,6
16.10.20249,610,239,549,81
17.10.20249,83109,349,59
20.10.20249,69,759,489,5
21.10.20249,59,69,449,55
22.10.20249,69,659,349,34
23.10.20249,379,569,379,51
24.10.20249,529,679,469,53
27.10.20249,549,629,489,55
29.10.20249,699,749,529,7
30.10.20249,6510,169,659,83
31.10.20249,8310,139,659,87
03.11.20249,85109,519,52
04.11.20249,649,689,389,45
05.11.20249,679,719,559,69
06.11.20249,759,839,649,72
07.11.20249,89,929,749,85
10.11.20249,8510,039,8510,03
11.11.202410,0310,059,839,9
12.11.20249,99,959,739,9
13.11.20249,910,179,910,12
14.11.202410,1310,4510,0610,3
17.11.202410,310,4110,0810,26
18.11.202410,2610,329,89,91
19.11.202410,1410,189,669,69
20.11.20249,6110,119,6110,01
21.11.202410,0110,169,9310,09
24.11.202410,1510,2710,0410,12
25.11.202410,1910,221010,07
26.11.202410,1810,199,969,97
27.11.20249,9810,039,9310,02
28.11.202410,0210,129,9710,04
01.12.202410,0410,199,9710,03
02.12.202410,0710,2210,0510,13
03.12.202410,1610,310,1310,23
04.12.202410,310,3510,1310,19
05.12.202410,2410,2710,0610,18
08.12.202410,2410,5210,2110,34
09.12.202410,4810,5210,1710,2
10.12.202410,2710,2810,110,11
11.12.202410,1610,3210,1210,14
12.12.202410,1610,29,8510,1
15.12.202410,210,4410,1810,28
16.12.202410,3210,379,9910,34
17.12.202410,3410,4210,1110,17
18.12.202410,1310,149,9710,05
19.12.202410,0510,139,99,98
22.12.202410,0310,089,829,82
23.12.20249,869,99,739,78
24.12.20249,879,999,849,93
25.12.202410109,839,88
26.12.20249,910,039,8810
29.12.202410,0210,069,949,95
30.12.20249,9510,079,799,92