Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Istanbul - Delayed Quote TRY

Pinar Su ve Icecek Sanayi ve Ticaret A.S. (PINSU.IS)

Compare
6.36
-0.66
(-9.40%)
As of 1:53:58 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20256.656.706.326.366.365,410,346
Mar 3, 20256.607.186.517.027.026,903,904
Feb 28, 20256.366.626.326.626.621,878,135
Feb 27, 20256.366.436.256.366.361,142,779
Feb 26, 20256.366.416.286.386.381,436,506
Feb 25, 20256.506.526.336.336.331,558,063
Feb 24, 20256.266.546.266.506.501,691,527
Feb 21, 20256.326.396.206.256.251,233,794
Feb 20, 20256.346.416.296.376.371,081,578
Feb 19, 20256.406.436.296.346.341,032,250
Feb 18, 20256.456.456.306.396.391,804,001
Feb 17, 20256.466.506.386.456.45926,179
Feb 14, 20256.486.486.386.476.471,716,079
Feb 13, 20256.506.556.426.486.48790,854
Feb 12, 20256.486.546.356.506.502,080,531
Feb 11, 20256.556.556.446.486.48998,441
Feb 10, 20256.466.606.456.546.541,228,869
Feb 7, 20256.436.476.376.466.461,149,142
Feb 6, 20256.426.496.386.436.43984,051
Feb 5, 20256.526.526.326.426.421,101,778
Feb 4, 20256.486.616.376.526.521,642,792
Feb 3, 20256.636.686.406.486.48890,821
Jan 31, 20256.866.866.536.636.631,248,679
Jan 30, 20256.896.956.776.866.861,031,410
Jan 29, 20256.826.846.726.836.831,283,468
Jan 28, 20256.996.996.766.826.821,520,939
Jan 27, 20256.707.076.636.966.964,003,345
Jan 24, 20256.706.726.566.706.701,090,857
Jan 23, 20256.526.736.466.696.692,390,702
Jan 22, 20256.406.586.296.526.521,934,586
Jan 21, 20256.406.406.276.406.402,558,726
Jan 20, 20256.406.456.346.426.421,018,928
Jan 17, 20256.406.416.346.406.40792,955
Jan 16, 20256.446.476.306.416.411,239,431
Jan 15, 20256.426.446.326.446.441,010,867
Jan 14, 20256.616.616.386.416.411,716,608
Jan 13, 20256.806.806.506.616.611,379,381
Jan 10, 20256.776.816.706.806.80870,216
Jan 9, 20256.766.796.676.796.79670,398
Jan 8, 20256.876.876.676.756.75878,255
Jan 7, 20256.836.926.726.876.871,749,363
Jan 6, 20256.706.886.706.836.831,875,750
Jan 3, 20256.726.746.676.706.70826,431
Jan 2, 20256.696.746.626.726.72957,491
Dec 31, 20246.786.786.576.696.69840,436
Dec 30, 20246.686.766.676.716.71991,564
Dec 27, 20246.746.786.676.726.72931,634
Dec 26, 20246.696.806.656.746.741,151,869
Dec 25, 20246.616.696.596.696.69697,098
Dec 24, 20246.656.706.546.556.55802,886
Dec 23, 20246.836.866.656.666.661,171,634
Dec 20, 20247.127.126.776.816.812,368,503
Dec 19, 20246.647.246.606.996.997,907,081
Dec 18, 20246.746.786.666.726.721,446,321
Dec 17, 20246.946.946.686.746.741,500,590
Dec 16, 20246.987.006.826.946.942,007,929
Dec 13, 20246.846.866.696.826.821,220,289
Dec 12, 20246.606.846.606.846.841,578,412
Dec 11, 20246.686.746.626.626.621,665,793
Dec 10, 20246.846.876.506.686.681,684,130
Dec 9, 20246.816.866.766.846.841,489,370
Dec 6, 20246.796.856.766.806.802,021,147
Dec 5, 20246.706.836.696.776.772,278,328
Dec 4, 20246.736.766.606.706.702,481,427
Dec 3, 20246.797.156.666.736.7310,087,120
Dec 2, 20246.636.796.556.776.772,998,063
Nov 29, 20246.516.636.486.636.63972,007
Nov 28, 20246.586.586.476.516.51717,609
Nov 27, 20246.506.626.466.586.581,506,855
Nov 26, 20246.596.596.286.506.502,550,270
Nov 25, 20246.666.706.566.596.591,322,069
Nov 22, 20246.306.656.306.656.651,549,123
Nov 21, 20246.286.386.256.386.38637,435
Nov 20, 20246.486.516.236.236.23929,658
Nov 19, 20246.566.656.356.486.481,035,680
Nov 18, 20246.656.676.506.546.54923,028
Nov 15, 20246.636.706.576.646.64679,191
Nov 14, 20246.516.756.516.636.631,352,965
Nov 13, 20246.516.546.356.506.50754,840
Nov 12, 20246.626.626.436.516.511,072,795
Nov 11, 20246.486.606.486.596.591,138,958
Nov 8, 20246.396.506.346.476.471,093,375
Nov 7, 20246.406.416.276.396.39690,638
Nov 6, 20246.256.456.236.406.401,476,298
Nov 5, 20246.266.276.126.256.25928,676
Nov 4, 20246.376.396.166.226.221,560,604
Nov 1, 20246.396.556.336.436.432,285,256
Oct 31, 20246.346.536.326.386.382,431,794
Oct 30, 20246.326.406.316.326.32859,430
Oct 28, 20246.386.416.296.316.31520,353
Oct 25, 20246.356.406.306.386.38733,098
Oct 24, 20246.306.396.266.396.391,443,023
Oct 23, 20246.406.466.206.306.301,336,863
Oct 22, 20246.536.536.316.406.401,362,264
Oct 21, 20246.656.656.346.536.531,084,055
Oct 18, 20246.626.656.396.656.651,294,224
Oct 17, 20246.486.796.436.556.553,870,439
Oct 16, 20246.416.506.346.496.491,744,905
Oct 15, 20246.416.446.096.416.411,534,487
Oct 14, 20246.706.706.376.406.401,949,640
Oct 11, 20246.736.756.606.706.701,941,070
Oct 10, 20246.796.796.576.756.752,285,071
Oct 9, 20246.977.026.466.796.794,991,218
Oct 8, 20247.007.146.786.986.9810,488,091
Oct 7, 20246.897.086.707.007.005,504,438
Oct 4, 20246.897.036.806.896.891,018,132
Oct 3, 20247.087.106.866.896.892,200,839
Oct 2, 20247.127.206.857.087.083,537,450
Oct 1, 20247.267.356.907.087.082,813,313
Sep 30, 20247.587.637.217.287.283,601,427
Sep 27, 20247.647.667.547.607.601,299,511
Sep 26, 20247.847.847.617.627.621,992,401
Sep 25, 20247.797.807.697.747.742,633,856
Sep 24, 20247.877.947.687.757.752,463,558
Sep 23, 20247.627.927.587.877.872,209,243
Sep 20, 20247.607.777.527.627.621,817,841
Sep 19, 20247.597.677.497.677.673,363,682
Sep 18, 20247.717.717.437.597.591,796,003
Sep 17, 20247.707.717.597.687.681,440,368
Sep 16, 20247.817.817.627.737.731,038,395
Sep 13, 20247.747.817.517.817.811,973,244
Sep 12, 20247.988.047.377.747.742,991,313
Sep 11, 20248.458.507.847.987.982,462,971
Sep 10, 20248.618.718.348.438.432,305,479
Sep 9, 20248.318.688.248.618.615,175,679
Sep 6, 20248.298.408.178.318.312,616,701
Sep 5, 20248.508.608.228.298.296,936,527
Sep 4, 20247.798.307.608.308.302,649,259
Sep 3, 20247.928.007.757.857.851,247,671
Sep 2, 20248.028.097.847.937.932,553,538
Aug 29, 20248.048.187.738.028.023,142,444
Aug 28, 2024 300:100 Stock Splits
Aug 28, 20247.008.207.008.048.049,916,990
Aug 27, 20247.297.536.947.537.532,261,958
Aug 26, 20247.467.676.747.297.297,793,421
Aug 23, 20247.457.457.207.367.361,054,860
Aug 22, 20247.507.567.407.467.461,039,638
Aug 21, 20247.747.807.507.517.51874,359
Aug 20, 20247.927.977.637.747.741,433,112
Aug 19, 20247.797.937.727.857.851,374,738
Aug 16, 20247.607.797.537.797.791,599,165
Aug 15, 20247.337.607.277.607.601,427,001
Aug 14, 20247.477.607.317.337.331,342,899
Aug 13, 20247.437.437.067.377.371,693,497
Aug 12, 20247.547.627.277.437.431,761,498
Aug 9, 20247.567.707.477.547.541,931,475
Aug 8, 20247.597.627.447.577.572,109,996
Aug 7, 20247.477.677.287.597.592,066,331
Aug 6, 20247.417.677.277.437.432,494,413
Aug 5, 20247.637.757.257.357.353,062,025
Aug 2, 20248.038.077.847.937.931,543,713
Aug 1, 20248.238.338.058.108.101,909,305
Jul 31, 20248.258.257.898.258.252,426,025
Jul 30, 20248.368.538.178.258.252,096,727
Jul 29, 20248.338.368.218.368.361,306,401
Jul 26, 20248.298.388.198.338.331,368,021
Jul 25, 20248.338.378.238.298.291,033,818
Jul 24, 20248.358.408.158.368.361,439,976
Jul 23, 20248.308.478.278.278.271,115,322
Jul 22, 20248.378.538.318.398.393,093,654
Jul 19, 20248.738.768.298.378.373,133,875
Jul 18, 20248.438.738.438.738.732,263,014
Jul 17, 20248.438.628.338.438.432,830,143
Jul 16, 20247.918.507.918.398.395,170,977
Jul 12, 20247.977.977.797.907.901,547,721
Jul 11, 20247.978.047.917.987.981,241,427
Jul 10, 20248.008.017.777.977.97870,342
Jul 9, 20248.278.337.948.008.001,449,102
Jul 8, 20248.078.518.078.228.222,992,401
Jul 5, 20247.848.137.808.078.072,850,186
Jul 4, 20247.837.937.757.857.851,309,584
Jul 3, 20247.978.037.687.897.891,475,457
Jul 2, 20247.837.977.707.977.971,559,913
Jul 1, 20247.878.077.707.877.872,268,891
Jun 28, 20247.927.997.797.867.861,144,221
Jun 27, 20247.817.967.817.927.921,142,301
Jun 26, 20248.128.177.837.937.931,639,479
Jun 25, 20248.468.528.048.158.151,682,073
Jun 24, 20248.678.678.288.468.461,552,296
Jun 21, 20248.608.768.578.678.671,147,086
Jun 20, 20248.498.838.498.608.601,315,716
Jun 14, 20248.478.538.308.498.491,515,510
Jun 13, 20248.548.668.178.468.462,609,688
Jun 12, 20248.998.998.168.558.558,784,213
Jun 11, 20249.049.178.939.079.071,666,734
Jun 10, 20249.059.098.859.049.04949,548
Jun 7, 20249.049.238.879.059.052,647,239
Jun 6, 20249.069.208.959.059.051,806,339
Jun 5, 20249.179.298.919.039.032,146,800
Jun 4, 20249.129.359.009.239.233,009,330
Jun 3, 20249.009.238.739.119.113,299,280
May 31, 20248.879.118.638.988.987,966,584
May 30, 20248.608.708.338.648.642,025,453
May 29, 20248.668.708.478.608.601,827,549
May 28, 20248.438.678.288.668.662,219,106
May 27, 20248.508.508.218.438.432,612,214
May 24, 20248.608.608.278.508.504,433,301
May 23, 20248.718.968.608.758.753,500,547
May 22, 20248.708.838.458.718.712,655,228
May 21, 20249.519.638.468.708.7010,593,408
May 20, 20248.919.778.819.409.408,210,619
May 17, 20248.338.998.278.918.916,062,517
May 16, 20248.318.408.208.338.334,527,939
May 15, 20247.918.327.868.298.293,688,170
May 14, 20247.767.957.637.937.933,448,200
May 13, 20247.907.907.657.777.773,588,555
May 10, 20247.837.917.557.917.913,276,870
May 9, 20248.308.337.477.837.839,153,786
May 8, 20248.918.917.878.308.3013,492,194
May 7, 20248.138.398.038.108.103,855,576
May 6, 20247.938.197.808.118.114,670,682
May 3, 20247.697.977.637.807.802,673,477
May 2, 20247.687.837.597.697.691,838,325
Apr 30, 20247.577.737.517.697.691,305,345
Apr 29, 20247.737.807.517.577.571,380,201
Apr 26, 20247.687.737.577.737.731,188,114
Apr 25, 20247.707.807.617.687.68820,881
Apr 24, 20247.807.807.557.707.701,061,781
Apr 22, 20247.918.007.777.817.811,191,087
Apr 19, 20247.837.997.777.917.91860,466
Apr 18, 20247.968.007.777.867.861,186,125
Apr 17, 20247.907.997.807.817.81813,408
Apr 16, 20247.967.967.607.907.901,427,643
Apr 15, 20248.318.317.957.977.972,158,029
Apr 9, 20248.108.108.108.108.10-
Apr 8, 20248.008.137.868.108.101,986,681
Apr 5, 20247.788.017.757.917.911,629,768
Apr 4, 20247.897.927.747.797.79841,866
Apr 3, 20247.937.937.697.897.89984,018
Apr 2, 20247.868.047.667.937.932,465,955
Apr 1, 20248.178.217.627.817.811,917,990
Mar 29, 20247.938.297.918.178.171,678,578
Mar 28, 20247.757.937.677.937.931,802,490
Mar 27, 20248.178.177.807.877.872,150,775
Mar 26, 20248.308.458.018.178.172,489,355
Mar 25, 20248.378.488.258.308.301,471,566
Mar 22, 20248.198.378.118.378.371,599,252
Mar 21, 20248.338.418.078.198.194,111,353
Mar 20, 20248.178.558.008.338.333,241,113
Mar 19, 20248.178.237.818.178.173,605,838
Mar 18, 20247.838.227.718.178.175,461,959
Mar 15, 20247.887.977.497.837.832,327,571
Mar 14, 20247.797.967.687.887.882,906,652
Mar 13, 20247.628.007.447.797.792,686,788
Mar 12, 20247.467.627.277.627.621,852,311
Mar 11, 20247.588.007.467.467.463,989,295
Mar 8, 20247.467.647.407.587.583,039,300
Mar 7, 20247.277.567.257.467.462,688,297
Mar 6, 20247.547.737.087.277.276,861,483
Mar 5, 20247.277.657.237.547.545,094,663
Mar 4, 20247.597.677.237.277.274,813,929