Pinar Su ve Icecek Sanayi ve Ticaret A.S. (IST:PINSU)
Turkey · Delayed Price · Currency is TRY 7.03
-0.22 (-3.03%)
At close: Oct 23, 2026
IST:PINSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.25 | 7.30 | 6.75 | 7.03 | 7.03 | -3.03% | 1,093,775 |
| Oct 22, 2026 | 7.32 | 7.40 | 7.24 | 7.25 | 7.25 | -1.09% | 711,867 |
| Oct 21, 2026 | 7.57 | 7.57 | 7.33 | 7.33 | 7.33 | -3.55% | 727,233 |
| Oct 20, 2026 | 7.51 | 7.66 | 7.43 | 7.60 | 7.60 | 1.20% | 945,557 |
| Oct 19, 2026 | 7.89 | 7.97 | 7.48 | 7.51 | 7.51 | -4.82% | 1,055,351 |
| Oct 16, 2026 | 8.13 | 8.16 | 7.85 | 7.89 | 7.89 | -4.83% | 1,113,018 |
| Oct 15, 2026 | 8.45 | 8.51 | 8.24 | 8.29 | 8.29 | -1.89% | 983,998 |
| Oct 14, 2026 | 8.68 | 8.68 | 8.41 | 8.45 | 8.45 | -2.65% | 610,659 |
| Oct 13, 2026 | 8.70 | 8.75 | 8.60 | 8.68 | 8.68 | -0.23% | 458,630 |
| Oct 12, 2026 | 8.93 | 8.95 | 8.70 | 8.70 | 8.70 | -1.58% | 731,444 |
| Oct 9, 2026 | 8.77 | 8.93 | 8.77 | 8.84 | 8.84 | 0.91% | 1,210,744 |
| Oct 8, 2026 | 8.66 | 8.85 | 8.65 | 8.76 | 8.76 | 1.27% | 826,616 |
| Oct 7, 2026 | 8.87 | 8.90 | 8.65 | 8.65 | 8.65 | -2.37% | 834,399 |
| Oct 6, 2026 | 8.90 | 9.00 | 8.84 | 8.86 | 8.86 | -0.11% | 983,046 |
| Oct 5, 2026 | 8.85 | 8.98 | 8.80 | 8.87 | 8.87 | 0.23% | 1,338,294 |
| Oct 2, 2026 | 9.03 | 9.07 | 8.80 | 8.85 | 8.85 | -1.99% | 1,119,373 |
| Oct 1, 2026 | 8.73 | 9.08 | 8.73 | 9.03 | 9.03 | 3.91% | 1,267,763 |
| Sep 30, 2026 | 8.91 | 8.91 | 8.64 | 8.69 | 8.69 | -2.47% | 1,191,195 |
| Sep 29, 2026 | 9.04 | 9.12 | 8.79 | 8.91 | 8.91 | 1.37% | 2,175,236 |
| Sep 28, 2026 | 9.19 | 9.20 | 8.70 | 8.79 | 8.79 | -4.25% | 1,871,413 |
| Sep 25, 2026 | 9.22 | 9.40 | 9.13 | 9.18 | 9.18 | -0.33% | 1,806,935 |
| Sep 24, 2026 | 9.07 | 9.96 | 9.07 | 9.21 | 9.21 | 1.66% | 7,756,601 |
| Sep 23, 2026 | 9.00 | 9.40 | 8.95 | 9.06 | 9.06 | 0.89% | 8,572,772 |
| Sep 22, 2026 | 8.98 | 9.24 | 8.80 | 8.98 | 8.98 | - | 4,979,179 |
| Sep 21, 2026 | 9.15 | 9.15 | 8.61 | 8.98 | 8.98 | -1.97% | 3,865,554 |
| Sep 18, 2026 | 9.26 | 9.50 | 9.01 | 9.16 | 9.16 | -3.27% | 2,547,817 |
| Sep 17, 2026 | 9.44 | 9.62 | 9.33 | 9.47 | 9.47 | 0.32% | 1,490,243 |
| Sep 16, 2026 | 9.90 | 9.93 | 9.31 | 9.44 | 9.44 | -4.55% | 2,789,318 |
| Sep 15, 2026 | 10.05 | 10.12 | 9.89 | 9.89 | 9.89 | -1.40% | 1,593,412 |
| Sep 14, 2026 | 10.22 | 10.22 | 10.03 | 10.03 | 10.03 | -1.86% | 1,791,215 |
| Sep 11, 2026 | 10.32 | 10.34 | 10.19 | 10.22 | 10.22 | -0.97% | 1,796,598 |
| Sep 10, 2026 | 10.36 | 10.51 | 10.26 | 10.32 | 10.32 | -0.39% | 2,325,291 |
| Sep 9, 2026 | 10.37 | 10.57 | 10.21 | 10.36 | 10.36 | -0.10% | 3,547,643 |
| Sep 8, 2026 | 10.40 | 10.45 | 10.24 | 10.37 | 10.37 | -0.10% | 2,505,753 |
| Sep 7, 2026 | 10.11 | 10.59 | 10.11 | 10.38 | 10.38 | 2.67% | 4,895,427 |
| Sep 4, 2026 | 10.02 | 10.33 | 10.00 | 10.11 | 10.11 | 0.90% | 2,811,999 |
| Sep 3, 2026 | 10.19 | 10.26 | 9.81 | 10.02 | 10.02 | -1.67% | 2,009,389 |
| Sep 2, 2026 | 10.27 | 10.44 | 10.07 | 10.19 | 10.19 | -0.78% | 2,349,617 |
| Sep 1, 2026 | 10.70 | 10.74 | 10.18 | 10.27 | 10.27 | -4.02% | 3,784,029 |
| Aug 31, 2026 | 10.31 | 11.25 | 10.28 | 10.70 | 10.70 | 3.78% | 19,341,365 |
| Aug 28, 2026 | 10.30 | 10.35 | 10.27 | 10.31 | 10.31 | -0.39% | 1,794,642 |
| Aug 27, 2026 | 10.24 | 10.68 | 10.23 | 10.35 | 10.35 | 1.27% | 7,579,672 |
| Aug 26, 2026 | 10.24 | 10.35 | 10.21 | 10.22 | 10.22 | - | 1,901,977 |
| Aug 25, 2026 | 10.29 | 10.33 | 10.20 | 10.22 | 10.22 | -0.58% | 1,311,012 |
| Aug 24, 2026 | 10.41 | 10.48 | 10.28 | 10.28 | 10.28 | -0.96% | 2,469,046 |
| Aug 21, 2026 | 10.36 | 10.50 | 10.27 | 10.38 | 10.38 | 0.19% | 3,253,157 |
| Aug 20, 2026 | 10.41 | 10.57 | 10.35 | 10.36 | 10.36 | -0.19% | 2,462,564 |
| Aug 19, 2026 | 10.25 | 10.43 | 10.25 | 10.38 | 10.38 | 1.37% | 1,939,508 |
| Aug 18, 2026 | 10.32 | 10.40 | 10.23 | 10.24 | 10.24 | -0.97% | 2,010,324 |
| Aug 17, 2026 | 10.37 | 10.49 | 10.32 | 10.34 | 10.34 | -0.29% | 2,254,102 |