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.
—
11.66 ₺
+0.030 (%+0.26)
Önceki Kapanış: 11.63
Düşük₺11.62
Yüksek₺11.78
AL11.65
SAT11.66

Piyasa Verileri

Spot Piyasa
A:11.65
S:11.66
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PNSUT: PINAR SÜT MAMÜLLERİ SANAYİİ A.Ş. Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12,2454
KAPANIŞ 12,2051

En Düşük

DÜŞÜK 10,01

En Yüksek

YÜKSEK 18,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202611,211,2311,111,23
04.01.202611,2311,2310,9811,02
05.01.202611,1511,1810,9711,11
06.01.202611,1611,3410,9911,04
07.01.202611,311,310,9711,09
08.01.202611,211,2611,0711,16
11.01.202611,2511,4811,1611,2
12.01.202611,2211,311,0311,18
13.01.202611,211,3411,0711,11
14.01.202611,1111,3511,1111,22
15.01.202611,2411,511,211,36
18.01.202611,3811,6211,3611,4
19.01.202611,4911,4911,1911,23
20.01.202611,2911,2911,0511,11
21.01.202611,1311,3911,1311,39
22.01.202611,3912,111,3911,7
25.01.202611,71211,711,84
26.01.2026121211,7411,76
27.01.202611,7611,911,1811,62
28.01.202611,6111,8711,5911,79
29.01.202612,1512,9612,1512,96
01.02.202613,8814,2513,4114,25
02.02.202614,814,9613,3313,55
03.02.202613,3513,8913,0113,17
04.02.202613,0613,2912,612,64
05.02.202612,5613,512,512,89
08.02.202612,8513,1112,7812,86
09.02.202612,8612,9812,6412,7
10.02.202612,6112,812,212,53
11.02.202612,612,7812,3512,65
12.02.202612,6112,7612,5512,59
15.02.202612,6512,7812,6112,68
16.02.202612,6512,7512,5112,6
17.02.202612,6212,9912,4512,47
18.02.202612,3712,4711,8911,89
19.02.202612,1512,2511,8111,97
22.02.202611,8712,1611,8711,9
23.02.202611,8911,911,4811,64
24.02.202611,5411,911,111,44
25.02.202611,311,611,311,42
26.02.202611,5411,5611,0711,12
01.03.202610,0110,8410,0110,68
02.03.202610,6811,0610,6410,64
03.03.202610,7310,9210,6710,69
04.03.202610,7210,8810,710,7
05.03.202610,710,8810,4410,48
08.03.202610,4811,3510,310,83
09.03.20261111,1510,8710,95
10.03.202610,971110,8410,95
11.03.202611,111,3710,9410,96
12.03.202611,0211,0610,7410,85
15.03.202610,8511,1210,8210,89
16.03.202610,941110,910,94
17.03.202610,9611,0110,8710,88
18.03.202610,9410,9410,8610,88
22.03.202610,8611,3910,811,02
23.03.202611,0511,1610,8610,95
24.03.202610,9511,1410,9511,02
25.03.202611,0311,1610,8910,94
26.03.202610,9210,9810,6310,76
29.03.202610,7611,0510,7610,91
30.03.202611,111,1610,9111,12
31.03.202611,2111,3611,111,23
01.04.202611,211,2511,1311,18
02.04.202611,2511,2511,1311,24
05.04.202611,311211,2911,9
06.04.202611,912,7211,8512,7
07.04.202612,7413,312,613,22
08.04.202613,1213,3812,7612,84
09.04.202612,8612,9712,7512,8
12.04.202612,5613,212,5613,1
13.04.202613,113,4912,8113,36
14.04.202613,4313,6713,2613,26
15.04.202613,2413,5412,812,9
16.04.202612,9113,1312,8912,9
19.04.202612,8813,0212,7312,79
20.04.20261313,1412,7212,92
21.04.202612,9213,3812,7412,75
23.04.202612,812,8712,6212,75
26.04.202612,9713,512,8513,11
27.04.202613,1113,2112,8212,83
28.04.202612,8513,0512,7112,76
29.04.202612,9612,9712,7212,76
03.05.202612,9713,0812,6712,69
04.05.202612,7913,9512,3413,92
05.05.202613,9214,5513,7114,46
06.05.202614,4614,9913,9514,55
07.05.202614,61614,5815,83
10.05.202615,8617,4115,8617,41
11.05.202617,918,9817,0217,89
12.05.202617,8918,1516,6617
13.05.202617,0517,9916,6917,1
14.05.202617,1217,2415,3915,39
17.05.202615,3916,915,1615,21
19.05.202614,815,214,0714,3
20.05.202614,3514,4913,313,32
21.05.202613,313,9313,1213,82
24.05.202613,8214,1813,8114
25.05.202614,0514,1513,8413,95
31.05.202613,9514,613,7913,84
01.06.202613,9714,0913,6113,7
02.06.202613,7513,8713,2313,23
03.06.202613,4113,491313,12
04.06.202613,213,6412,6212,72
07.06.202612,6312,9612,3512,66
08.06.202612,6612,7712,2612,26
09.06.202612,2612,5812,2512,33
10.06.202612,3412,4411,8712,03
11.06.202612,2412,5812,0612,08
14.06.202612,2712,5812,2712,43
15.06.202612,5812,7412,4412,5
16.06.202612,5512,6412,112,16
17.06.202612,212,3712,1912,33
18.06.202612,2112,312,1212,19
21.06.202612,2112,4312,1612,2
22.06.202612,2512,412,1612,22
23.06.202612,3212,3311,9511,96
24.06.202612,0112,1411,912
25.06.202612,0812,0811,7611,93
28.06.202611,961211,8211,89
29.06.202611,912,1811,8111,81
30.06.202611,8111,8911,7611,8
01.07.202611,8111,9311,7311,76
02.07.202611,7511,9411,7511,79
05.07.202611,811,9111,6711,68
06.07.202611,6811,7811,6211,7
07.07.202611,611,7211,2611,36
08.07.202611,3711,4111,1111,17
09.07.202611,211,4111,0411,26
12.07.202611,2511,2510,9911,04
13.07.202611,0511,5110,9711,26
15.07.202611,3311,6211,3311,54
16.07.202611,611,7411,3811,58
19.07.202611,612,7311,5812,21
20.07.202612,3512,3511,6611,7
21.07.202611,711,8811,611,63
22.07.202611,7811,7811,6211,66
23.07.202611,6411,6911,411,42
26.07.202611,4811,5511,211,2
27.07.202611,2111,2611,0311,05
28.07.202611,0511,0810,7310,73
29.07.202610,7310,810,5710,62
30.07.202610,6410,7310,510,68
02.08.202610,6810,8110,410,45