Pinar Su ve Icecek Sanayi ve Ticaret A.S. (IST:PINSU)
Turkey flag Turkey · Delayed Price · Currency is TRY
11.21
+0.03 (0.27%)
At close: Oct 8, 2025

IST:PINSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202511.1911.4311.1711.2111.210.27%4,789,377
Oct 7, 202511.1811.4111.0111.1811.180.18%3,790,163
Oct 6, 202511.6411.6811.1211.1611.16-2.28%3,858,353
Oct 3, 202511.6511.7211.3911.4211.42-1.47%4,099,878
Oct 2, 202511.7211.8011.5311.5911.59-0.86%3,643,351
Oct 1, 202511.6512.0111.5111.6911.691.39%6,502,458
Sep 30, 202511.3511.9011.2811.5311.531.59%8,359,167
Sep 29, 202511.7711.7711.1911.3511.35-3.57%5,339,818
Sep 26, 202511.9412.0811.5011.7711.77-1.09%4,751,622
Sep 25, 202512.0912.2211.9011.9011.90-1.49%4,885,672
Sep 24, 202512.0012.7411.9412.0812.081.68%22,495,070
Sep 23, 202512.3012.5711.7011.8811.88-3.41%13,451,580
Sep 22, 202512.8712.9912.2312.3012.30-1.44%10,072,580
Sep 19, 202512.2513.1212.2312.4812.482.72%15,278,810
Sep 18, 202513.3014.0212.1312.1512.15-6.39%32,013,900
Sep 17, 202511.8512.9811.8512.9812.9810.00%27,408,500
Sep 16, 202511.7012.0511.6211.8011.800.85%7,773,532
Sep 15, 202511.4912.0511.0111.7011.700.95%8,000,983
Sep 12, 202511.7512.0511.1711.5911.59-2.52%3,662,842
Sep 11, 202511.5812.2011.5111.8911.893.30%4,791,262
Sep 10, 202511.7011.7511.3111.5111.51-1.20%2,171,017
Sep 9, 202511.5712.0011.4511.6511.650.52%2,766,111
Sep 8, 202511.6311.7511.3511.5911.59-2.61%2,445,752
Sep 5, 202511.5712.3011.3011.9011.901.54%3,032,355
Sep 4, 202511.6711.9111.0911.7211.720.17%2,669,515
Sep 3, 202511.3612.1610.9311.7011.702.99%4,978,310
Sep 2, 202511.6911.8510.7511.3611.36-2.91%4,376,792
Sep 1, 202511.8311.9911.4211.7011.70-1.10%3,531,020
Aug 29, 202511.9712.1811.7511.8311.83-3.82%3,008,171
Aug 28, 202511.7412.6511.4012.3012.304.15%4,252,999
Aug 27, 202512.3512.3611.6011.8111.81-4.91%4,659,406
Aug 26, 202512.9912.9912.3512.4212.42-5.12%5,228,103
Aug 25, 202513.1813.3012.0013.0913.09-0.68%8,869,030
Aug 22, 202513.0013.4012.4013.1813.186.29%10,633,040
Aug 21, 202511.9512.4011.7812.4012.409.93%8,852,793
Aug 20, 202510.2311.2810.0311.2811.289.94%7,048,889
Aug 19, 202510.6110.6110.2110.2610.26-3.57%5,639,720
Aug 18, 202511.0011.0410.3110.6410.64-3.71%7,549,913
Aug 15, 202511.2912.1210.7311.0511.05-4.91%7,171,690
Aug 14, 202512.3712.6311.6211.6211.62-9.99%8,105,127
Aug 13, 202512.7113.9011.4512.9112.911.57%10,083,750
Aug 12, 202514.2614.7512.7112.7112.71-6.06%58,648,530
Aug 11, 202512.5813.5312.5813.5313.5310.00%23,629,410
Aug 8, 202511.1912.3011.0012.3012.309.92%61,037,950
Aug 7, 202513.0013.6711.1911.1911.19-9.98%75,346,880
Aug 6, 202511.8612.4311.3512.4312.4310.00%53,720,560
Aug 5, 202510.7011.3010.7011.3011.309.92%29,279,660
Aug 4, 20259.6310.289.6310.2810.289.95%14,153,540
Aug 1, 20258.509.358.389.359.3510.00%28,666,650
Jul 31, 20259.009.248.508.508.50-1.16%38,292,540