Pinar Entegre Et ve Un Sanayii A.S. (IST:PETUN)
Turkey · Delayed Price · Currency is TRY 9.21
+0.67 (7.85%)
At close: Oct 28, 2026
IST:PETUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.88 | 9.39 | 8.80 | 9.21 | 9.21 | 7.85% | 4,518,726 |
| Oct 27, 2026 | 8.59 | 8.85 | 8.52 | 8.54 | 8.54 | -0.58% | 614,776 |
| Oct 26, 2026 | 8.46 | 8.83 | 8.43 | 8.59 | 8.59 | 1.66% | 724,724 |
| Oct 23, 2026 | 8.62 | 8.68 | 8.06 | 8.45 | 8.45 | -2.20% | 1,638,948 |
| Oct 22, 2026 | 8.81 | 8.84 | 8.63 | 8.64 | 8.64 | -2.04% | 699,328 |
| Oct 21, 2026 | 9.04 | 9.04 | 8.79 | 8.82 | 8.82 | -2.22% | 561,099 |
| Oct 20, 2026 | 8.72 | 9.06 | 8.72 | 9.02 | 9.02 | 2.73% | 786,729 |
| Oct 19, 2026 | 9.17 | 9.21 | 8.75 | 8.78 | 8.78 | -4.15% | 1,338,271 |
| Oct 16, 2026 | 9.25 | 9.30 | 9.10 | 9.16 | 9.16 | -2.97% | 1,115,651 |
| Oct 15, 2026 | 9.06 | 9.52 | 9.06 | 9.44 | 9.44 | -0.11% | 780,929 |
| Oct 14, 2026 | 9.64 | 9.70 | 9.35 | 9.45 | 9.45 | -2.58% | 1,490,428 |
| Oct 13, 2026 | 10.06 | 10.06 | 9.70 | 9.70 | 9.70 | -2.90% | 2,162,130 |
| Oct 12, 2026 | 10.32 | 10.32 | 9.97 | 9.99 | 9.99 | -2.06% | 937,106 |
| Oct 9, 2026 | 10.02 | 10.29 | 10.02 | 10.20 | 10.20 | 1.59% | 805,091 |
| Oct 8, 2026 | 10.00 | 10.08 | 9.84 | 10.04 | 10.04 | 1.41% | 902,431 |
| Oct 7, 2026 | 9.98 | 10.13 | 9.83 | 9.90 | 9.90 | -1.88% | 1,787,896 |
| Oct 6, 2026 | 10.22 | 10.55 | 10.06 | 10.09 | 10.09 | -0.98% | 1,870,260 |
| Oct 5, 2026 | 10.18 | 10.32 | 9.68 | 10.19 | 10.19 | 0.89% | 1,170,871 |
| Oct 2, 2026 | 10.16 | 10.23 | 10.10 | 10.10 | 10.10 | -0.98% | 835,749 |
| Oct 1, 2026 | 9.78 | 10.30 | 9.78 | 10.20 | 10.20 | 4.29% | 1,267,120 |
| Sep 30, 2026 | 10.07 | 10.07 | 9.74 | 9.78 | 9.78 | -2.88% | 1,202,004 |
| Sep 29, 2026 | 10.16 | 10.20 | 9.98 | 10.07 | 10.07 | -0.69% | 1,074,321 |
| Sep 28, 2026 | 10.45 | 10.45 | 9.96 | 10.14 | 10.14 | -3.43% | 1,786,907 |
| Sep 25, 2026 | 10.70 | 10.73 | 10.50 | 10.50 | 10.50 | - | 1,528,964 |
| Sep 24, 2026 | 10.99 | 11.30 | 10.50 | 10.50 | 10.50 | -3.31% | 3,183,288 |
| Sep 23, 2026 | 10.56 | 11.00 | 10.37 | 10.86 | 10.86 | 4.32% | 2,035,643 |
| Sep 22, 2026 | 10.31 | 10.54 | 10.24 | 10.41 | 10.41 | 0.97% | 1,399,891 |
| Sep 21, 2026 | 10.65 | 10.65 | 10.06 | 10.31 | 10.31 | -2.41% | 1,686,482 |
| Sep 18, 2026 | 11.16 | 11.16 | 10.61 | 10.81 | 10.57 | -3.48% | 1,087,184 |
| Sep 17, 2026 | 11.00 | 11.42 | 10.88 | 11.20 | 10.95 | 1.36% | 1,894,056 |
| Sep 16, 2026 | 11.52 | 11.52 | 10.72 | 11.05 | 10.80 | -3.58% | 2,534,486 |
| Sep 15, 2026 | 11.71 | 11.77 | 11.13 | 11.46 | 11.20 | -2.30% | 1,883,625 |
| Sep 14, 2026 | 11.90 | 11.93 | 11.60 | 11.73 | 11.46 | -1.43% | 1,207,242 |
| Sep 11, 2026 | 12.19 | 12.19 | 11.89 | 11.90 | 11.63 | -2.46% | 1,590,155 |
| Sep 10, 2026 | 12.09 | 12.50 | 12.09 | 12.20 | 11.92 | 0.91% | 2,708,666 |
| Sep 9, 2026 | 12.06 | 12.48 | 12.03 | 12.09 | 11.82 | 0.42% | 3,369,072 |
| Sep 8, 2026 | 12.40 | 12.78 | 11.96 | 12.04 | 11.77 | -2.03% | 6,393,369 |
| Sep 7, 2026 | 11.66 | 12.34 | 11.57 | 12.29 | 12.01 | 5.04% | 7,158,785 |
| Sep 4, 2026 | 11.35 | 12.07 | 11.32 | 11.70 | 11.43 | 3.08% | 4,471,367 |
| Sep 3, 2026 | 11.62 | 11.62 | 11.28 | 11.35 | 11.09 | -1.30% | 1,383,083 |
| Sep 2, 2026 | 11.75 | 12.31 | 11.37 | 11.50 | 11.24 | -2.13% | 2,838,096 |
| Sep 1, 2026 | 11.93 | 11.94 | 11.62 | 11.75 | 11.48 | -1.51% | 3,086,138 |
| Aug 31, 2026 | 11.48 | 12.69 | 11.36 | 11.93 | 11.66 | 3.38% | 18,220,528 |
| Aug 28, 2026 | 11.60 | 11.67 | 11.43 | 11.54 | 11.28 | -0.43% | 2,334,308 |
| Aug 27, 2026 | 11.60 | 12.30 | 11.45 | 11.59 | 11.33 | 3.30% | 7,287,283 |
| Aug 26, 2026 | 11.17 | 11.40 | 11.12 | 11.22 | 10.97 | 0.63% | 773,282 |
| Aug 25, 2026 | 11.34 | 11.39 | 11.12 | 11.15 | 10.90 | -1.68% | 759,513 |
| Aug 24, 2026 | 11.40 | 11.45 | 11.24 | 11.34 | 11.08 | -0.09% | 700,265 |
| Aug 21, 2026 | 11.51 | 11.51 | 11.25 | 11.35 | 11.09 | -0.18% | 972,994 |
| Aug 20, 2026 | 11.22 | 11.45 | 11.22 | 11.37 | 11.11 | 1.34% | 1,640,464 |