Pinar Süt Mamülleri Sanayii A.S. (IST:PNSUT)
Turkey · Delayed Price · Currency is TRY 13.13
-0.17 (-1.28%)
At close: Sep 12, 2025
IST:PNSUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.35 | 13.54 | 13.00 | 13.13 | 13.13 | -1.28% | 2,221,305 |
| Sep 11, 2025 | 14.01 | 14.31 | 13.30 | 13.30 | 13.30 | -5.00% | 4,284,455 |
| Sep 10, 2025 | 14.50 | 14.82 | 13.81 | 14.00 | 14.00 | -2.64% | 4,952,258 |
| Sep 9, 2025 | 15.07 | 15.48 | 14.32 | 14.38 | 14.38 | -4.13% | 11,989,390 |
| Sep 8, 2025 | 14.04 | 15.03 | 13.58 | 15.00 | 15.00 | 7.22% | 28,907,400 |
| Sep 5, 2025 | 12.72 | 13.99 | 12.68 | 13.99 | 13.99 | 9.98% | 10,716,020 |
| Sep 4, 2025 | 12.82 | 12.84 | 12.56 | 12.72 | 12.72 | 0.16% | 1,770,881 |
| Sep 3, 2025 | 12.92 | 13.18 | 12.64 | 12.70 | 12.70 | -2.31% | 3,338,272 |
| Sep 2, 2025 | 13.33 | 13.45 | 12.53 | 13.00 | 13.00 | -2.55% | 9,607,784 |
| Sep 1, 2025 | 13.15 | 13.34 | 12.90 | 13.34 | 13.34 | 2.62% | 3,569,830 |
| Aug 29, 2025 | 12.96 | 13.05 | 12.70 | 13.00 | 13.00 | 0.93% | 2,307,584 |
| Aug 28, 2025 | 12.98 | 12.98 | 12.46 | 12.88 | 12.88 | -0.08% | 3,267,981 |
| Aug 27, 2025 | 13.10 | 13.11 | 12.61 | 12.89 | 12.89 | -1.60% | 2,211,634 |
| Aug 26, 2025 | 13.30 | 13.30 | 12.81 | 13.10 | 13.10 | 0.77% | 4,802,463 |
| Aug 25, 2025 | 12.20 | 13.23 | 12.09 | 13.00 | 13.00 | 8.06% | 12,150,590 |
| Aug 22, 2025 | 12.14 | 12.32 | 12.00 | 12.03 | 12.03 | -0.66% | 1,511,094 |
| Aug 21, 2025 | 12.05 | 12.48 | 12.03 | 12.11 | 12.11 | 0.92% | 2,755,002 |
| Aug 20, 2025 | 11.70 | 12.44 | 11.66 | 12.00 | 12.00 | 2.13% | 5,213,971 |
| Aug 19, 2025 | 12.10 | 12.14 | 11.73 | 11.75 | 11.75 | -2.73% | 2,405,522 |
| Aug 18, 2025 | 12.13 | 12.45 | 12.08 | 12.08 | 12.08 | -0.41% | 1,747,219 |
| Aug 15, 2025 | 12.01 | 12.62 | 12.01 | 12.13 | 12.13 | 1.00% | 2,805,238 |
| Aug 14, 2025 | 12.10 | 12.27 | 11.99 | 12.01 | 12.01 | -2.52% | 3,139,068 |
| Aug 13, 2025 | 12.66 | 12.69 | 12.11 | 12.32 | 12.32 | -2.30% | 4,419,786 |
| Aug 12, 2025 | 13.03 | 13.45 | 12.59 | 12.61 | 12.61 | -3.22% | 5,807,230 |
| Aug 11, 2025 | 12.42 | 13.28 | 12.14 | 13.03 | 13.03 | 1.88% | 13,453,390 |
| Aug 8, 2025 | 12.69 | 13.32 | 12.64 | 12.79 | 12.79 | 0.79% | 10,029,230 |
| Aug 7, 2025 | 12.15 | 13.36 | 12.14 | 12.69 | 12.69 | 4.44% | 19,009,660 |
| Aug 6, 2025 | 12.60 | 12.60 | 12.07 | 12.15 | 12.15 | -2.80% | 6,535,706 |
| Aug 5, 2025 | 12.41 | 12.85 | 12.26 | 12.50 | 12.50 | 2.04% | 11,083,400 |
| Aug 4, 2025 | 11.38 | 12.40 | 11.28 | 12.25 | 12.25 | 7.64% | 9,965,801 |
| Aug 1, 2025 | 11.33 | 11.60 | 11.15 | 11.38 | 11.38 | - | 4,387,105 |
| Jul 31, 2025 | 11.51 | 12.07 | 11.33 | 11.38 | 11.38 | -1.73% | 5,858,399 |
| Jul 30, 2025 | 10.83 | 11.89 | 10.81 | 11.58 | 11.58 | 7.12% | 10,345,600 |
| Jul 29, 2025 | 10.28 | 10.91 | 10.28 | 10.81 | 10.81 | 5.46% | 5,140,901 |
| Jul 28, 2025 | 10.16 | 10.34 | 10.07 | 10.25 | 10.25 | 0.79% | 2,016,594 |
| Jul 25, 2025 | 10.13 | 10.28 | 10.06 | 10.17 | 10.17 | 0.49% | 1,390,704 |
| Jul 24, 2025 | 9.96 | 10.21 | 9.96 | 10.12 | 10.12 | 1.61% | 1,541,521 |
| Jul 23, 2025 | 10.02 | 10.08 | 9.89 | 9.96 | 9.96 | -0.40% | 1,386,362 |
| Jul 22, 2025 | 9.98 | 10.10 | 9.85 | 10.00 | 10.00 | 1.32% | 2,237,384 |
| Jul 21, 2025 | 9.61 | 9.89 | 9.61 | 9.87 | 9.87 | 2.92% | 1,892,857 |
| Jul 18, 2025 | 9.44 | 9.65 | 9.37 | 9.59 | 9.59 | 1.59% | 1,558,336 |
| Jul 17, 2025 | 9.27 | 9.44 | 9.27 | 9.44 | 9.44 | 2.28% | 1,150,426 |
| Jul 16, 2025 | 9.29 | 9.50 | 9.13 | 9.23 | 9.23 | -1.07% | 1,415,190 |
| Jul 14, 2025 | 9.38 | 9.44 | 9.29 | 9.33 | 9.33 | -0.43% | 1,416,918 |
| Jul 11, 2025 | 9.35 | 9.43 | 9.21 | 9.37 | 9.37 | 0.64% | 2,180,209 |
| Jul 10, 2025 | 9.27 | 9.45 | 9.26 | 9.31 | 9.31 | 0.54% | 1,486,908 |
| Jul 9, 2025 | 9.21 | 9.30 | 9.12 | 9.26 | 9.26 | 1.54% | 1,253,828 |
| Jul 8, 2025 | 9.28 | 9.31 | 9.05 | 9.12 | 9.12 | -0.22% | 630,691 |
| Jul 7, 2025 | 9.34 | 9.34 | 9.07 | 9.14 | 9.14 | -2.25% | 1,549,005 |
| Jul 4, 2025 | 9.36 | 9.41 | 9.22 | 9.35 | 9.35 | -0.11% | 1,041,909 |