Pinar Su ve Icecek Sanayi ve Ticaret A.S. (IST:PINSU)
Turkey · Delayed Price · Currency is TRY 12.98
+1.18 (10.00%)
Last updated: Sep 17, 2025, 3:30 PM GMT+3
IST:PINSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.18 | 12.98 | 12.17 | 12.98 | - | 10.00% | 25,306,424 |
| Sep 16, 2025 | 11.70 | 12.05 | 11.62 | 11.80 | - | 0.85% | 7,773,532 |
| Sep 15, 2025 | 11.49 | 12.05 | 11.01 | 11.70 | - | 0.95% | 8,000,983 |
| Sep 12, 2025 | 11.75 | 12.05 | 11.17 | 11.59 | - | -2.52% | 3,662,842 |
| Sep 11, 2025 | 11.58 | 12.20 | 11.51 | 11.89 | - | 3.30% | 4,791,262 |
| Sep 10, 2025 | 11.70 | 11.75 | 11.31 | 11.51 | - | -1.20% | 2,171,017 |
| Sep 9, 2025 | 11.57 | 12.00 | 11.45 | 11.65 | - | 0.52% | 2,766,111 |
| Sep 8, 2025 | 11.63 | 11.75 | 11.35 | 11.59 | - | -2.61% | 2,445,752 |
| Sep 5, 2025 | 11.57 | 12.30 | 11.30 | 11.90 | - | 1.54% | 3,032,355 |
| Sep 4, 2025 | 11.67 | 11.91 | 11.09 | 11.72 | - | 0.17% | 2,669,515 |
| Sep 3, 2025 | 11.36 | 12.16 | 10.93 | 11.70 | - | 2.99% | 4,978,310 |
| Sep 2, 2025 | 11.69 | 11.85 | 10.75 | 11.36 | - | -2.91% | 4,376,792 |
| Sep 1, 2025 | 11.83 | 11.99 | 11.42 | 11.70 | - | -1.10% | 3,531,020 |
| Aug 29, 2025 | 11.97 | 12.18 | 11.75 | 11.83 | - | -3.82% | 3,008,171 |
| Aug 28, 2025 | 11.74 | 12.65 | 11.40 | 12.30 | - | 4.15% | 4,252,999 |
| Aug 27, 2025 | 12.35 | 12.36 | 11.60 | 11.81 | - | -4.91% | 4,659,406 |
| Aug 26, 2025 | 12.99 | 12.99 | 12.35 | 12.42 | - | -5.12% | 5,228,103 |
| Aug 25, 2025 | 13.18 | 13.30 | 12.00 | 13.09 | - | -0.68% | 8,869,030 |
| Aug 22, 2025 | 13.00 | 13.40 | 12.40 | 13.18 | - | 6.29% | 10,633,048 |
| Aug 21, 2025 | 11.95 | 12.40 | 11.78 | 12.40 | - | 9.93% | 8,852,793 |
| Aug 20, 2025 | 10.23 | 11.28 | 10.03 | 11.28 | - | 9.94% | 7,048,889 |
| Aug 19, 2025 | 10.61 | 10.61 | 10.21 | 10.26 | - | -3.57% | 5,639,720 |
| Aug 18, 2025 | 11.00 | 11.04 | 10.31 | 10.64 | - | -3.71% | 7,549,913 |
| Aug 15, 2025 | 11.29 | 12.12 | 10.73 | 11.05 | - | -4.91% | 7,171,690 |
| Aug 14, 2025 | 12.37 | 12.63 | 11.62 | 11.62 | - | -9.99% | 8,105,127 |
| Aug 13, 2025 | 12.71 | 13.90 | 11.45 | 12.91 | - | 1.57% | 10,083,757 |
| Aug 12, 2025 | 14.26 | 14.75 | 12.71 | 12.71 | - | -6.06% | 58,648,536 |
| Aug 11, 2025 | 12.58 | 13.53 | 12.58 | 13.53 | - | 10.00% | 23,629,411 |
| Aug 8, 2025 | 11.19 | 12.30 | 11.00 | 12.30 | - | 9.92% | 61,037,950 |
| Aug 7, 2025 | 13.00 | 13.67 | 11.19 | 11.19 | - | -9.98% | 75,346,882 |
| Aug 6, 2025 | 11.86 | 12.43 | 11.35 | 12.43 | - | 10.00% | 53,720,568 |
| Aug 5, 2025 | 10.70 | 11.30 | 10.70 | 11.30 | - | 9.92% | 29,279,667 |
| Aug 4, 2025 | 9.63 | 10.28 | 9.63 | 10.28 | - | 9.95% | 14,153,546 |
| Aug 1, 2025 | 8.50 | 9.35 | 8.38 | 9.35 | - | 10.00% | 28,666,656 |
| Jul 31, 2025 | 9.00 | 9.24 | 8.50 | 8.50 | - | -1.16% | 38,292,542 |
| Jul 30, 2025 | 8.14 | 8.60 | 8.05 | 8.60 | - | 9.97% | 25,725,063 |
| Jul 29, 2025 | 7.11 | 7.82 | 7.11 | 7.82 | - | 9.99% | 23,342,621 |
| Jul 28, 2025 | 6.76 | 7.29 | 6.76 | 7.11 | - | 5.18% | 11,566,899 |
| Jul 25, 2025 | 6.80 | 6.81 | 6.71 | 6.76 | - | -0.44% | 2,544,756 |
| Jul 24, 2025 | 6.86 | 6.92 | 6.79 | 6.79 | - | - | 5,257,981 |
| Jul 23, 2025 | 6.76 | 6.85 | 6.71 | 6.79 | - | 0.44% | 3,899,674 |
| Jul 22, 2025 | 6.89 | 6.94 | 6.73 | 6.76 | - | -1.89% | 6,159,664 |
| Jul 21, 2025 | 7.50 | 7.50 | 6.75 | 6.89 | - | -1.85% | 17,091,675 |
| Jul 18, 2025 | 6.58 | 7.10 | 6.58 | 7.02 | - | 6.69% | 8,872,944 |
| Jul 17, 2025 | 6.50 | 6.67 | 6.49 | 6.58 | - | 1.23% | 2,020,095 |
| Jul 16, 2025 | 6.45 | 6.58 | 6.34 | 6.50 | - | 1.25% | 3,154,653 |
| Jul 14, 2025 | 6.42 | 6.48 | 6.37 | 6.42 | - | - | 2,055,210 |
| Jul 11, 2025 | 6.46 | 6.51 | 6.39 | 6.42 | - | 0.31% | 2,685,697 |
| Jul 10, 2025 | 6.40 | 6.47 | 6.35 | 6.40 | - | - | 2,877,604 |
| Jul 9, 2025 | 6.24 | 6.45 | 6.19 | 6.40 | - | 2.56% | 4,557,893 |