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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10,6316
KAPANIŞ 10,6012

En Düşük

DÜŞÜK 7,65

En Yüksek

YÜKSEK 15,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20259,9510,069,910
02.01.202510,0210,291010,18
05.01.202510,3410,510,2210,35
06.01.202510,3610,410,2410,33
07.01.202510,3210,3410,0510,09
08.01.202510,0910,2510,0610,22
09.01.202510,2210,259,9910,05
12.01.202510,0410,049,789,78
13.01.20259,789,99,39,69
14.01.20259,699,849,599,8
15.01.20259,859,969,789,91
16.01.20259,9110,049,8810,04
19.01.202510,0410,329,9610,04
20.01.202510,0310,89,9210,14
21.01.202510,1410,219,9810,12
22.01.202510,1310,2410,0710,08
23.01.202510,1410,2210,0110,07
26.01.202510,0710,129,889,94
27.01.20259,9910,029,899,91
28.01.20259,929,999,449,82
29.01.20259,829,959,829,84
30.01.20259,849,899,679,72
02.02.20259,729,939,59,55
03.02.20259,579,679,349,52
04.02.20259,529,599,49,49
05.02.20259,59,619,59,56
06.02.20259,569,99,559,7
09.02.20259,749,849,629,68
10.02.20259,679,89,629,69
11.02.20259,699,739,499,53
12.02.20259,549,729,499,56
13.02.20259,579,669,539,63
16.02.20259,639,719,559,63
17.02.20259,639,639,429,47
18.02.20259,479,569,269,28
19.02.20259,289,69,279,43
20.02.20259,439,579,29,28
23.02.20259,389,559,349,42
24.02.20259,449,499,159,19
25.02.20259,269,289,19,23
26.02.20259,239,359,149,31
27.02.20259,39,499,219,29
02.03.20259,649,649,39,38
03.03.20259,199,488,458,5
04.03.20258,58,548,088,15
05.03.20258,168,328,098,28
06.03.20258,328,428,278,41
09.03.20258,58,588,448,5
10.03.20258,68,68,48,49
11.03.20258,518,658,468,58
12.03.20258,588,748,588,68
13.03.20258,688,848,628,78
16.03.20258,789,058,689,02
17.03.20259,029,028,848,93
18.03.20258,498,648,118,19
19.03.20258,28,58,168,25
20.03.20258,228,227,737,82
23.03.20257,828,17,657,94
24.03.20257,818,297,818,28
25.03.20258,288,368,198,33
26.03.20258,338,488,328,33
27.03.20258,338,378,158,35
01.04.20258,358,478,328,33
02.04.20258,378,498,38,38
03.04.20258,388,428,28,27
06.04.20258,248,278,018,18
07.04.20258,268,428,268,38
08.04.20258,328,48,058,26
09.04.20258,638,638,378,4
10.04.20258,48,418,288,33
13.04.20258,358,758,358,57
14.04.20258,628,98,558,6
15.04.20258,78,78,198,38
16.04.20258,288,428,228,34
17.04.20258,358,48,298,32
20.04.20258,328,478,218,26
21.04.20258,268,348,158,17
23.04.20258,178,348,168,34
24.04.20258,348,738,348,63
27.04.20258,638,688,398,39
28.04.20258,48,548,358,44
29.04.20258,628,928,478,54
01.05.20259,379,399,039,39
04.05.20259,5810,099,259,27
05.05.20259,39,629,229,44
06.05.20259,449,59,029,11
07.05.20259,29,249,099,15
08.05.20259,149,1999,09
11.05.20259,189,659,189,59
12.05.20259,599,719,399,55
13.05.20259,569,689,359,4
14.05.20259,399,539,249,31
15.05.20259,329,49,239,34
19.05.20259,419,429,239,27
20.05.20259,259,39,069,18
21.05.20259,189,399,049,18
22.05.20259,239,319,099,11
25.05.20259,119,29,029,07
26.05.20259,099,188,868,89
27.05.2025998,78,76
28.05.20259,019,078,718,9
29.05.20258,918,938,648,68
01.06.20258,688,698,448,45
02.06.20258,58,78,58,67
03.06.20258,748,798,588,73
04.06.20258,738,828,698,79
09.06.20258,889,068,848,99
10.06.20259,019,118,99
11.06.20258,928,948,778,82
12.06.20258,68,688,368,68
15.06.20258,78,98,538,82
16.06.20258,818,878,738,79
17.06.20258,798,798,458,47
18.06.20258,688,688,358,49
19.06.20258,658,918,538,71
22.06.20258,68,798,498,65
23.06.20258,98,988,88,93
24.06.202599,078,898,9
25.06.20258,919,038,898,9
26.06.20258,938,968,718,91
29.06.20258,979,168,939,1
30.06.20259,189,279,099,26
01.07.20259,259,359,189,23
02.07.20259,279,49,249,36
03.07.20259,369,419,229,35
06.07.20259,349,349,079,14
07.07.20259,289,319,059,12
08.07.20259,219,39,129,26
09.07.20259,279,459,269,31
10.07.20259,359,439,219,37
13.07.20259,389,449,299,33
15.07.20259,299,59,139,23
16.07.20259,279,449,279,44
17.07.20259,449,659,379,59
20.07.20259,619,899,619,87
21.07.20259,9810,19,8510
22.07.202510,0210,089,899,96
23.07.20259,9610,219,9610,12
24.07.202510,1310,2810,0610,17
27.07.202510,1610,3410,0710,25
28.07.202510,2810,9110,2810,81
29.07.202510,8311,8910,8111,58
30.07.202511,5112,0711,3311,38
31.07.202511,3311,611,1511,38
03.08.202511,3812,411,2812,25
04.08.202512,4112,8512,2612,5
05.08.202512,612,612,0712,15
06.08.202512,1513,3612,1412,69
07.08.202512,6913,3212,6412,79
10.08.202512,4213,2812,1413,03
11.08.202513,0313,4512,5912,61
12.08.202512,6612,6912,1112,32
13.08.202512,112,2711,9912,01
14.08.202512,0112,6212,0112,13
17.08.202512,1312,4512,0812,08
18.08.202512,112,1411,7311,75
19.08.202511,712,4411,6612
20.08.202512,0512,4812,0312,11
21.08.202512,1412,321212,03
24.08.202512,213,2312,0913
25.08.202513,313,312,8113,1
26.08.202513,113,1112,6112,89
27.08.202512,9812,9812,4612,88
28.08.202512,9613,0512,713
31.08.202513,1513,3412,913,34
01.09.202513,3313,4512,5313
02.09.202512,9213,1812,6412,7
03.09.202512,8212,8412,5612,72
04.09.202512,7213,9912,6813,99
07.09.202514,0415,0313,5815
08.09.202515,0715,4814,3214,38
09.09.202514,514,8213,8114
10.09.202514,0114,3113,313,3
11.09.202513,3513,541313,13
14.09.202513,1814,0112,9514
15.09.202514,9914,9914,114,33
16.09.202514,314,3913,9614,29
17.09.202514,2814,491414,08
18.09.202514,0814,1513,414
21.09.202514,0414,313,8813,91
22.09.202513,8714,1113,6613,8
23.09.202513,814,4813,6114,04
24.09.202514,214,3213,6813,73
25.09.202513,6813,813,2913,48
28.09.202513,413,613,0313,18
29.09.202513,213,2712,8112,9
30.09.202512,9313,5312,4413,53
01.10.202513,5413,913,2313,88
02.10.202513,9114,2613,5913,67
05.10.202513,6714,1313,6713,99
06.10.202514,0914,3313,7714,33
07.10.202514,314,3513,5914,1
08.10.20251414,6413,8714,3
09.10.202514,4214,4214,1614,23
12.10.202514,1915,1213,9114,75
13.10.20251515,5214,6114,97
14.10.202515,0315,2514,6614,87
15.10.202514,871514,1514,83
16.10.202514,6214,6213,3513,35
19.10.202512,813,1812,5912,88
20.10.202512,812,8712,3312,34
21.10.202512,312,8312,312,4
22.10.202512,412,8312,3712,39
23.10.202512,6112,812,4512,52
26.10.202512,6512,712,4212,44
27.10.202512,5812,6712,4912,54
29.10.202512,6612,7512,5212,56
30.10.202512,5612,7412,2412,64
02.11.202512,6312,912,5612,58
03.11.202512,8212,8212,212,31
04.11.202512,412,4611,8312,04
05.11.202512,0612,3312,0612,14
06.11.202512,112,311,9412,1
09.11.202512,212,2411,7411,8
10.11.202511,811,811,2211,28
11.11.202511,4111,6511,2711,53
12.11.202511,5911,8611,0211,18
13.11.202511,2111,3711,0411,1
16.11.202511,1511,4811,1411,26
17.11.202511,2611,6210,9911,09
18.11.202511,3511,421111,07
19.11.202511,0911,311111,18
20.11.202511,1811,1810,9811,01
23.11.202510,9611,1910,9111,07
24.11.202511,0411,0710,7610,83
25.11.202510,8811,4510,7110,75
26.11.202510,8711,0110,5510,59
27.11.202510,5811,6410,5310,78
30.11.202511,0111,110,7910,94
01.12.202510,9711,0410,8710,95
02.12.202510,9811,210,9510,97
03.12.202511,0311,3110,8511,15
04.12.202511,3811,410,9711
07.12.202511,1112,081111,63
08.12.202512,0212,3111,4211,62
09.12.202511,7511,9411,5911,87
10.12.202511,8712,0611,2811,76
11.12.202511,8812,2111,6811,71
14.12.202511,811,9511,6411,69
15.12.202511,7511,911,4711,57
16.12.202511,5712,4411,5111,72
17.12.202511,7411,911,6411,76
18.12.202511,811,8511,4411,61
21.12.202511,6311,6911,4511,6
22.12.202511,6311,6311,4511,52
23.12.202511,5511,6211,3711,4
24.12.202511,5111,5111,2311,28
25.12.202511,3411,3411,0111,05
28.12.202511,0111,1510,8510,88
29.12.202510,7611,1210,6811,08
30.12.202511,1511,231111,06