PETUN Historical data - Pinar Entegre Et ve Un Sanayii Anonim Sirketi | Makkler

PETUN Historical data - Pinar Entegre Et ve Un Sanayii Anonim Sirketi | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	₺9.78	-2.88%	₺10.07	₺10.07	₺9.74	1.20M
2026-09-29	₺10.07	-0.69%	₺10.16	₺10.20	₺9.98	1.07M
2026-09-28	₺10.14	-3.43%	₺10.45	₺10.45	₺9.96	1.79M
2026-09-25	₺10.50	0.00%	₺10.70	₺10.73	₺10.50	1.53M
2026-09-24	₺10.50	-3.31%	₺10.99	₺11.30	₺10.50	3.18M
2026-09-23	₺10.86	+4.32%	₺10.56	₺11.00	₺10.37	2.04M
2026-09-22	₺10.41	+0.97%	₺10.31	₺10.54	₺10.24	1.40M
2026-09-21	₺10.31	-4.63%	₺10.65	₺10.65	₺10.06	1.69M
2026-09-18	₺10.81	-3.48%	₺11.16	₺11.16	₺10.61	1.09M
2026-09-17	₺11.20	+1.36%	₺11.00	₺11.42	₺10.88	1.89M
2026-09-16	₺11.05	-3.58%	₺11.52	₺11.52	₺10.72	2.53M
2026-09-15	₺11.46	-2.30%	₺11.71	₺11.77	₺11.13	1.88M
2026-09-14	₺11.73	-1.43%	₺11.90	₺11.93	₺11.60	1.21M
2026-09-11	₺11.90	-2.46%	₺12.19	₺12.19	₺11.89	1.59M
2026-09-10	₺12.20	+0.91%	₺12.09	₺12.50	₺12.09	2.71M
2026-09-09	₺12.09	+0.42%	₺12.06	₺12.48	₺12.03	3.37M
2026-09-08	₺12.04	-2.03%	₺12.40	₺12.78	₺11.96	6.39M
2026-09-07	₺12.29	+5.04%	₺11.66	₺12.34	₺11.57	7.16M
2026-09-04	₺11.70	+3.08%	₺11.35	₺12.07	₺11.32	4.47M
2026-09-03	₺11.35	-1.30%	₺11.62	₺11.62	₺11.28	1.38M
2026-09-02	₺11.50	-2.13%	₺11.75	₺12.31	₺11.37	2.84M
2026-09-01	₺11.75	-1.51%	₺11.93	₺11.94	₺11.62	3.09M
2026-08-31	₺11.93	+3.38%	₺11.48	₺12.69	₺11.36	18.22M
2026-08-28	₺11.54	-0.43%	₺11.60	₺11.67	₺11.43	2.33M
2026-08-27	₺11.59	+3.30%	₺11.60	₺12.30	₺11.45	7.29M
2026-08-26	₺11.22	+0.63%	₺11.17	₺11.40	₺11.12	773.28K
2026-08-25	₺11.15	-1.68%	₺11.34	₺11.39	₺11.12	759.51K
2026-08-24	₺11.34	-0.09%	₺11.40	₺11.45	₺11.24	700.27K
2026-08-21	₺11.35	-0.18%	₺11.51	₺11.51	₺11.25	972.99K
2026-08-20	₺11.37	+1.34%	₺11.22	₺11.45	₺11.22	1.64M
2026-08-19	₺11.22	+0.90%	₺11.19	₺11.22	₺11.02	938.47K
2026-08-18	₺11.12	+0.63%	₺11.06	₺11.19	₺11.02	961.35K
2026-08-17	₺11.05	-0.54%	₺11.14	₺11.23	₺11.04	1.63M
2026-08-14	₺11.11	+1.65%	₺10.90	₺11.12	₺10.90	1.22M
2026-08-13	₺10.93	-0.18%	₺11.01	₺11.01	₺10.79	1.93M
2026-08-12	₺10.95	-0.18%	₺11.08	₺11.15	₺10.87	1.41M
2026-08-11	₺10.97	+1.20%	₺10.90	₺11.29	₺10.77	3.48M
2026-08-10	₺10.84	+1.59%	₺10.91	₺10.93	₺10.70	1.84M
2026-08-07	₺10.67	+0.66%	₺10.60	₺10.69	₺10.53	1.15M
2026-08-06	₺10.60	+0.19%	₺10.61	₺10.66	₺10.56	709.53K
2026-08-05	₺10.58	-2.04%	₺10.80	₺10.80	₺10.58	1.01M
2026-08-04	₺10.80	+1.22%	₺10.68	₺10.80	₺10.64	1.12M
2026-08-03	₺10.67	-1.02%	₺10.79	₺10.87	₺10.62	759.85K
2026-07-31	₺10.78	+0.28%	₺10.74	₺10.84	₺10.48	1.55M
2026-07-30	₺10.75	-1.01%	₺10.86	₺10.91	₺10.57	1.65M
2026-07-29	₺10.86	-3.55%	₺11.22	₺11.22	₺10.86	922.07K
2026-07-28	₺11.26	-0.27%	₺11.29	₺11.37	₺11.07	949.91K
2026-07-27	₺11.29	-1.74%	₺11.55	₺11.60	₺11.29	1.07M
2026-07-24	₺11.49	-0.95%	₺11.61	₺11.66	₺11.46	665.55K
2026-07-23	₺11.60	-1.28%	₺11.99	₺11.99	₺11.56	1.12M
2026-07-22	₺11.75	+1.29%	₺11.61	₺11.79	₺11.57	950.37K
2026-07-21	₺11.60	-2.85%	₺12.05	₺12.05	₺11.60	992.52K
2026-07-20	₺11.94	+1.62%	₺11.77	₺12.31	₺11.73	4.18M
2026-07-17	₺11.75	+0.60%	₺11.80	₺11.81	₺11.57	865.81K
2026-07-16	₺11.68	+2.19%	₺11.58	₺11.80	₺11.51	1.85M
2026-07-14	₺11.43	+1.24%	₺11.28	₺11.46	₺11.17	1.55M
2026-07-13	₺11.29	-0.44%	₺11.34	₺11.37	₺11.23	1.10M
2026-07-10	₺11.34	+0.71%	₺11.26	₺11.43	₺11.25	692.44K
2026-07-09	₺11.26	-0.79%	₺11.30	₺11.45	₺11.21	677.04K
2026-07-08	₺11.35	-2.99%	₺11.70	₺11.71	₺11.35	1.83M
2026-07-07	₺11.70	-0.93%	₺11.81	₺11.86	₺11.70	720.80K
2026-07-06	₺11.81	-0.92%	₺11.91	₺12.01	₺11.79	786.71K
2026-07-03	₺11.92	+1.10%	₺11.79	₺11.92	₺11.78	959.47K
2026-07-02	₺11.79	-0.84%	₺11.89	₺12.00	₺11.78	1.15M
2026-07-01	₺11.89	0.00%	₺11.89	₺12.00	₺11.87	1.25M
2026-06-30	₺11.89	-1.98%	₺12.13	₺12.13	₺11.89	1.03M
2026-06-29	₺12.13	+0.50%	₺12.22	₺12.22	₺11.97	1.48M
2026-06-26	₺12.07	+1.09%	₺12.05	₺12.12	₺11.89	1.61M
2026-06-25	₺11.94	-1.73%	₺12.18	₺12.24	₺11.91	1.69M
2026-06-24	₺12.15	-1.14%	₺12.35	₺12.35	₺12.11	1.53M
2026-06-23	₺12.29	+0.82%	₺12.18	₺12.36	₺12.09	1.42M
2026-06-22	₺12.19	-0.73%	₺12.28	₺12.39	₺12.17	1.61M
2026-06-19	₺12.28	-0.08%	₺12.28	₺12.28	₺12.14	1.03M
2026-06-18	₺12.29	+0.90%	₺12.16	₺12.39	₺12.15	1.54M
2026-06-17	₺12.18	-1.93%	₺12.51	₺12.51	₺12.14	1.60M
2026-06-16	₺12.42	-0.24%	₺12.44	₺12.60	₺12.33	1.26M
2026-06-15	₺12.45	+2.72%	₺12.30	₺12.52	₺12.28	1.80M
2026-06-12	₺12.12	+1.42%	₺12.07	₺12.29	₺12.03	1.40M
2026-06-11	₺11.95	-1.65%	₺12.17	₺12.26	₺11.77	2.17M
2026-06-10	₺12.15	0.00%	₺12.15	₺12.30	₺12.08	651.47K
2026-06-09	₺12.15	-2.41%	₺12.56	₺12.56	₺12.15	987.83K
2026-06-08	₺12.45	+0.48%	₺12.39	₺12.56	₺12.28	787.29K
2026-06-05	₺12.39	-3.05%	₺12.78	₺12.94	₺12.39	1.69M
2026-06-04	₺12.78	0.00%	₺12.80	₺12.98	₺12.56	1.44M
2026-06-03	₺12.78	-2.74%	₺13.13	₺13.30	₺12.65	2.76M
2026-06-02	₺13.14	+0.69%	₺13.07	₺13.21	₺13.05	1.42M
2026-06-01	₺13.05	-1.66%	₺13.27	₺13.64	₺13.01	2.01M
2026-05-29	₺13.27	0.00%	₺13.27	₺13.27	₺13.27	0
2026-05-28	₺13.27	0.00%	₺13.27	₺13.27	₺13.27	0
2026-05-27	₺13.27	0.00%	₺13.27	₺13.27	₺13.27	0