Pinar Entegre Et ve Un Sanayii A.S. (IST:PETUN)
Turkey
· Delayed Price · Currency is TRY 10.82
+0.09 (0.84%)
At close: Dec 5, 2025
IST:PETUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.83 | 11.05 | 10.74 | 10.82 | 10.82 | 0.84% | 1,652,888 |
| Dec 4, 2025 | 11.00 | 11.09 | 10.67 | 10.73 | 10.73 | -2.45% | 2,507,378 |
| Dec 3, 2025 | 10.99 | 11.16 | 10.92 | 11.00 | 11.00 | 0.18% | 835,810 |
| Dec 2, 2025 | 11.06 | 11.09 | 10.98 | 10.98 | 10.98 | -0.45% | 592,763 |
| Dec 1, 2025 | 10.93 | 11.12 | 10.81 | 11.03 | 11.03 | 2.32% | 1,356,007 |
| Nov 28, 2025 | 10.79 | 10.85 | 10.68 | 10.78 | 10.78 | 1.13% | 804,169 |
| Nov 27, 2025 | 10.72 | 10.87 | 10.65 | 10.66 | 10.66 | -0.47% | 1,338,437 |
| Nov 26, 2025 | 11.01 | 11.35 | 10.68 | 10.71 | 10.71 | -1.74% | 3,440,848 |
| Nov 25, 2025 | 11.14 | 11.17 | 10.60 | 10.90 | 10.90 | -2.42% | 2,807,620 |
| Nov 24, 2025 | 11.20 | 11.29 | 11.10 | 11.17 | 11.17 | 0.36% | 1,243,030 |
| Nov 21, 2025 | 11.12 | 11.15 | 10.99 | 11.13 | 11.13 | -0.54% | 1,319,833 |
| Nov 20, 2025 | 11.52 | 11.55 | 11.05 | 11.19 | 11.19 | -2.36% | 3,680,562 |
| Nov 19, 2025 | 11.59 | 12.16 | 11.42 | 11.46 | 11.46 | -0.26% | 2,447,001 |
| Nov 18, 2025 | 11.63 | 11.70 | 11.43 | 11.49 | 11.49 | -0.95% | 966,850 |
| Nov 17, 2025 | 11.43 | 11.70 | 11.40 | 11.60 | 11.60 | 1.49% | 1,694,101 |
| Nov 14, 2025 | 11.56 | 11.61 | 11.29 | 11.43 | 11.43 | -1.12% | 1,008,463 |
| Nov 13, 2025 | 11.84 | 11.92 | 11.55 | 11.56 | 11.56 | -2.45% | 1,765,773 |
| Nov 12, 2025 | 11.82 | 11.91 | 11.61 | 11.85 | 11.85 | 1.02% | 1,348,543 |
| Nov 11, 2025 | 12.00 | 12.09 | 11.40 | 11.73 | 11.73 | -2.90% | 3,956,798 |
| Nov 10, 2025 | 12.25 | 12.49 | 12.01 | 12.08 | 12.08 | -2.19% | 2,846,683 |
| Nov 7, 2025 | 12.51 | 12.65 | 12.33 | 12.35 | 12.35 | -1.28% | 2,647,487 |
| Nov 6, 2025 | 12.67 | 12.82 | 12.45 | 12.51 | 12.51 | -1.26% | 2,392,722 |
| Nov 5, 2025 | 12.90 | 12.95 | 12.46 | 12.67 | 12.67 | -1.55% | 3,688,571 |
| Nov 4, 2025 | 13.20 | 13.20 | 12.77 | 12.87 | 12.87 | -2.43% | 1,638,986 |
| Nov 3, 2025 | 13.22 | 13.49 | 13.10 | 13.19 | 13.19 | -0.08% | 2,525,516 |
| Oct 31, 2025 | 12.74 | 13.35 | 12.54 | 13.20 | 13.20 | 3.86% | 3,632,023 |
| Oct 30, 2025 | 12.57 | 12.91 | 12.40 | 12.71 | 12.71 | 1.68% | 4,268,240 |
| Oct 28, 2025 | 12.71 | 12.84 | 12.50 | 12.50 | 12.50 | 2.29% | 3,219,863 |
| Oct 27, 2025 | 12.67 | 12.99 | 12.13 | 12.22 | 12.22 | -3.55% | 3,493,363 |
| Oct 24, 2025 | 12.66 | 12.89 | 12.57 | 12.67 | 12.67 | 1.04% | 2,591,510 |
| Oct 23, 2025 | 12.44 | 12.78 | 12.44 | 12.54 | 12.54 | 0.80% | 1,434,665 |
| Oct 22, 2025 | 12.40 | 12.64 | 12.35 | 12.44 | 12.44 | 0.24% | 1,197,685 |
| Oct 21, 2025 | 12.67 | 12.68 | 12.36 | 12.41 | 12.41 | -2.13% | 1,427,705 |
| Oct 20, 2025 | 12.65 | 12.84 | 12.30 | 12.68 | 12.68 | 0.24% | 1,546,324 |
| Oct 17, 2025 | 12.85 | 12.85 | 12.09 | 12.65 | 12.65 | -2.01% | 2,448,985 |
| Oct 16, 2025 | 13.09 | 13.25 | 12.70 | 12.91 | 12.91 | -1.45% | 2,919,045 |
| Oct 15, 2025 | 13.17 | 13.27 | 12.85 | 13.10 | 13.10 | -0.53% | 2,499,793 |
| Oct 14, 2025 | 13.09 | 13.60 | 12.85 | 13.17 | 13.17 | 1.15% | 6,675,169 |
| Oct 13, 2025 | 12.88 | 13.44 | 12.72 | 13.02 | 13.02 | 1.64% | 6,194,623 |
| Oct 10, 2025 | 12.97 | 13.10 | 12.45 | 12.81 | 12.81 | -1.23% | 2,054,262 |
| Oct 9, 2025 | 12.87 | 13.25 | 12.87 | 12.97 | 12.97 | 0.62% | 2,251,632 |
| Oct 8, 2025 | 13.01 | 13.23 | 12.78 | 12.89 | 12.89 | -0.92% | 3,177,279 |
| Oct 7, 2025 | 13.08 | 13.46 | 12.93 | 13.01 | 13.01 | -0.38% | 3,391,494 |
| Oct 6, 2025 | 13.33 | 13.49 | 12.98 | 13.06 | 13.06 | -1.21% | 2,500,991 |
| Oct 3, 2025 | 13.25 | 13.49 | 13.10 | 13.22 | 13.22 | 0.15% | 1,721,204 |
| Oct 2, 2025 | 13.19 | 13.32 | 13.00 | 13.20 | 13.20 | 0.08% | 2,221,267 |
| Oct 1, 2025 | 12.95 | 13.23 | 12.57 | 13.19 | 13.19 | 1.85% | 2,674,268 |
| Sep 30, 2025 | 12.93 | 13.19 | 12.70 | 12.95 | 12.95 | 0.15% | 2,000,911 |
| Sep 29, 2025 | 12.87 | 13.36 | 12.85 | 12.93 | 12.93 | -0.15% | 2,568,163 |
| Sep 26, 2025 | 13.47 | 13.70 | 12.86 | 12.95 | 12.95 | -3.86% | 3,563,473 |
| Sep 25, 2025 | 13.84 | 13.98 | 13.47 | 13.47 | 13.47 | -2.53% | 2,791,651 |
| Sep 24, 2025 | 13.10 | 14.31 | 13.10 | 13.82 | 13.82 | 4.94% | 10,137,460 |
| Sep 23, 2025 | 13.26 | 13.45 | 13.10 | 13.17 | 13.17 | -2.52% | 1,664,482 |
| Sep 22, 2025 | 13.80 | 13.91 | 13.50 | 13.51 | 13.51 | -0.59% | 2,627,999 |
| Sep 19, 2025 | 13.48 | 13.74 | 13.25 | 13.59 | 13.59 | 0.82% | 2,429,128 |
| Sep 18, 2025 | 13.05 | 13.64 | 13.03 | 13.48 | 13.48 | 3.61% | 4,926,235 |
| Sep 17, 2025 | 13.10 | 13.43 | 12.89 | 13.01 | 13.01 | -0.15% | 4,359,825 |
| Sep 16, 2025 | 12.70 | 13.05 | 12.67 | 13.03 | 13.03 | 3.09% | 2,735,384 |
| Sep 15, 2025 | 12.03 | 12.78 | 11.94 | 12.64 | 12.64 | 5.95% | 2,765,304 |
| Sep 12, 2025 | 12.30 | 12.33 | 11.89 | 11.93 | 11.93 | -2.77% | 2,066,194 |
| Sep 11, 2025 | 13.13 | 13.30 | 12.24 | 12.27 | 12.27 | -4.88% | 2,628,519 |
| Sep 10, 2025 | 12.96 | 13.42 | 12.80 | 12.90 | 12.90 | 0.39% | 2,949,521 |
| Sep 9, 2025 | 13.29 | 13.65 | 12.65 | 12.85 | 12.85 | -3.09% | 7,596,537 |
| Sep 8, 2025 | 13.00 | 13.89 | 12.80 | 13.26 | 13.26 | -0.30% | 12,778,920 |
| Sep 5, 2025 | 12.60 | 13.75 | 12.31 | 13.30 | 13.30 | 6.15% | 6,208,039 |
| Sep 4, 2025 | 12.54 | 12.62 | 12.06 | 12.53 | 12.53 | 0.40% | 1,818,723 |
| Sep 3, 2025 | 12.86 | 12.96 | 12.22 | 12.48 | 12.48 | -2.95% | 3,551,468 |
| Sep 2, 2025 | 12.87 | 13.35 | 12.51 | 12.86 | 12.86 | 0.08% | 5,872,210 |
| Sep 1, 2025 | 12.45 | 13.07 | 12.41 | 12.85 | 12.85 | 3.63% | 2,780,587 |
| Aug 29, 2025 | 12.57 | 12.66 | 12.27 | 12.40 | 12.40 | -0.80% | 1,890,396 |
| Aug 28, 2025 | 12.64 | 12.68 | 12.39 | 12.50 | 12.50 | -0.48% | 2,446,572 |
| Aug 27, 2025 | 12.74 | 12.80 | 12.42 | 12.56 | 12.56 | -1.41% | 2,538,810 |
| Aug 26, 2025 | 12.74 | 12.97 | 12.50 | 12.74 | 12.74 | 0.31% | 4,088,009 |
| Aug 25, 2025 | 12.10 | 13.06 | 12.10 | 12.70 | 12.70 | 5.31% | 7,100,182 |
| Aug 22, 2025 | 12.21 | 12.23 | 11.96 | 12.06 | 12.06 | -0.50% | 2,225,863 |
| Aug 21, 2025 | 12.06 | 12.35 | 11.97 | 12.12 | 12.12 | 0.75% | 4,149,520 |
| Aug 20, 2025 | 11.85 | 12.33 | 11.85 | 12.03 | 12.03 | 1.86% | 4,850,887 |
| Aug 19, 2025 | 12.04 | 12.22 | 11.73 | 11.81 | 11.81 | -1.91% | 3,175,821 |
| Aug 18, 2025 | 12.40 | 12.65 | 11.94 | 12.04 | 12.04 | -0.91% | 4,427,240 |
| Aug 15, 2025 | 12.13 | 12.70 | 12.10 | 12.15 | 12.15 | 1.17% | 7,150,259 |
| Aug 14, 2025 | 11.86 | 12.25 | 11.64 | 12.01 | 12.01 | 1.26% | 4,540,379 |
| Aug 13, 2025 | 12.35 | 12.52 | 11.85 | 11.86 | 11.86 | -3.58% | 4,987,472 |
| Aug 12, 2025 | 12.57 | 13.18 | 12.30 | 12.30 | 12.30 | -2.07% | 12,214,960 |
| Aug 11, 2025 | 12.81 | 12.82 | 12.20 | 12.56 | 12.56 | 7.44% | 10,271,110 |
| Aug 8, 2025 | 11.92 | 12.14 | 11.59 | 11.69 | 11.69 | -1.93% | 5,339,168 |
| Aug 7, 2025 | 11.49 | 12.61 | 11.48 | 11.92 | 11.92 | 3.74% | 16,505,460 |
| Aug 6, 2025 | 11.64 | 11.70 | 11.24 | 11.49 | 11.49 | -0.78% | 3,055,118 |
| Aug 5, 2025 | 11.62 | 12.08 | 11.55 | 11.58 | 11.58 | 0.17% | 4,453,628 |
| Aug 4, 2025 | 11.09 | 11.76 | 10.97 | 11.56 | 11.56 | 5.09% | 10,458,580 |
| Aug 1, 2025 | 10.95 | 11.16 | 10.81 | 11.00 | 11.00 | 0.46% | 2,966,661 |
| Jul 31, 2025 | 11.00 | 11.09 | 10.60 | 10.95 | 10.95 | 0.27% | 4,202,166 |
| Jul 30, 2025 | 10.62 | 11.18 | 10.57 | 10.92 | 10.92 | 3.12% | 8,506,315 |
| Jul 29, 2025 | 10.38 | 10.76 | 10.30 | 10.59 | 10.59 | 2.32% | 5,576,801 |
| Jul 28, 2025 | 10.27 | 10.50 | 9.80 | 10.35 | 10.35 | 0.78% | 2,627,734 |
| Jul 25, 2025 | 10.44 | 10.45 | 10.12 | 10.27 | 10.27 | -1.34% | 1,717,202 |
| Jul 24, 2025 | 10.25 | 10.46 | 10.24 | 10.41 | 10.41 | 1.56% | 1,951,688 |
| Jul 23, 2025 | 10.31 | 10.40 | 10.17 | 10.25 | 10.25 | -0.68% | 1,882,094 |
| Jul 22, 2025 | 10.30 | 10.33 | 10.16 | 10.32 | 10.32 | 0.39% | 2,072,580 |
| Jul 21, 2025 | 10.00 | 10.28 | 10.00 | 10.28 | 10.28 | 2.90% | 3,072,465 |
| Jul 18, 2025 | 9.83 | 9.99 | 9.80 | 9.99 | 9.99 | 1.83% | 3,054,387 |