Pinar Entegre Et ve Un Sanayii A.S. (IST:PETUN)
Turkey
· Delayed Price · Currency is TRY 11.84
+0.31 (2.69%)
Last updated: Mar 9, 2026, 3:30 PM GMT+3
IST:PETUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.84 | 11.85 | 11.32 | 11.53 | 11.53 | -1.87% | 1,914,413 |
| Mar 5, 2026 | 11.70 | 11.85 | 11.67 | 11.75 | 11.75 | 0.86% | 1,635,145 |
| Mar 4, 2026 | 11.78 | 12.30 | 11.59 | 11.65 | 11.65 | -0.85% | 3,478,214 |
| Mar 3, 2026 | 11.61 | 12.30 | 11.56 | 11.75 | 11.75 | 1.29% | 4,832,679 |
| Mar 2, 2026 | 11.09 | 11.73 | 10.89 | 11.60 | 11.60 | -1.61% | 4,136,656 |
| Feb 27, 2026 | 11.92 | 12.07 | 11.50 | 11.79 | 11.79 | -1.01% | 1,479,614 |
| Feb 26, 2026 | 11.88 | 12.04 | 11.80 | 11.91 | 11.91 | -0.25% | 1,265,320 |
| Feb 25, 2026 | 12.32 | 12.32 | 11.74 | 11.94 | 11.94 | -2.69% | 2,906,549 |
| Feb 24, 2026 | 12.50 | 12.52 | 12.16 | 12.27 | 12.27 | -1.84% | 3,412,236 |
| Feb 23, 2026 | 12.36 | 12.79 | 12.36 | 12.50 | 12.50 | 1.21% | 3,228,539 |
| Feb 20, 2026 | 12.40 | 12.70 | 12.20 | 12.35 | 12.35 | -0.48% | 2,434,507 |
| Feb 19, 2026 | 13.05 | 13.10 | 12.40 | 12.41 | 12.41 | -4.90% | 2,268,489 |
| Feb 18, 2026 | 13.20 | 13.70 | 12.93 | 13.05 | 13.05 | -2.03% | 7,658,610 |
| Feb 17, 2026 | 13.39 | 13.47 | 13.03 | 13.32 | 13.32 | -0.45% | 3,240,058 |
| Feb 16, 2026 | 13.16 | 13.42 | 13.16 | 13.38 | 13.38 | 1.67% | 2,872,706 |
| Feb 13, 2026 | 13.18 | 13.27 | 13.00 | 13.16 | 13.16 | -0.30% | 1,858,181 |
| Feb 12, 2026 | 13.01 | 13.25 | 13.00 | 13.20 | 13.20 | 1.46% | 1,859,015 |
| Feb 11, 2026 | 12.92 | 13.14 | 12.79 | 13.01 | 13.01 | 0.15% | 1,664,809 |
| Feb 10, 2026 | 12.99 | 13.22 | 12.89 | 12.99 | 12.99 | -0.69% | 1,738,578 |
| Feb 9, 2026 | 12.92 | 13.20 | 12.92 | 13.08 | 13.08 | 1.40% | 2,130,548 |
| Feb 6, 2026 | 12.92 | 13.23 | 12.75 | 12.90 | 12.90 | -0.15% | 2,647,010 |
| Feb 5, 2026 | 13.06 | 13.25 | 12.91 | 12.92 | 12.92 | -1.07% | 1,892,559 |
| Feb 4, 2026 | 12.86 | 13.10 | 12.86 | 13.06 | 13.06 | 0.77% | 2,346,174 |
| Feb 3, 2026 | 13.41 | 13.61 | 12.74 | 12.96 | 12.96 | -2.63% | 6,281,503 |
| Feb 2, 2026 | 12.93 | 13.73 | 12.83 | 13.31 | 13.31 | 2.78% | 15,000,150 |
| Jan 30, 2026 | 12.33 | 13.49 | 12.33 | 12.95 | 12.95 | 5.11% | 13,399,350 |
| Jan 29, 2026 | 12.30 | 12.40 | 12.16 | 12.32 | 12.32 | 0.41% | 1,597,170 |
| Jan 28, 2026 | 12.39 | 12.48 | 12.21 | 12.27 | 12.27 | - | 1,400,860 |
| Jan 27, 2026 | 12.43 | 12.49 | 12.16 | 12.27 | 12.27 | -1.05% | 1,370,799 |
| Jan 26, 2026 | 11.85 | 12.57 | 11.85 | 12.40 | 12.40 | 3.42% | 2,500,586 |
| Jan 23, 2026 | 12.02 | 12.23 | 11.86 | 11.99 | 11.99 | -0.08% | 2,005,182 |
| Jan 22, 2026 | 11.64 | 12.00 | 11.63 | 12.00 | 12.00 | 3.45% | 1,469,742 |
| Jan 21, 2026 | 12.02 | 12.03 | 11.43 | 11.60 | 11.60 | -3.33% | 2,476,531 |
| Jan 20, 2026 | 12.14 | 12.17 | 11.91 | 12.00 | 12.00 | -0.99% | 1,454,883 |
| Jan 19, 2026 | 12.10 | 12.40 | 11.80 | 12.12 | 12.12 | 0.58% | 3,264,838 |
| Jan 16, 2026 | 11.70 | 12.18 | 11.65 | 12.05 | 12.05 | 3.79% | 3,400,691 |
| Jan 15, 2026 | 11.50 | 11.67 | 11.47 | 11.61 | 11.61 | 0.78% | 739,047 |
| Jan 14, 2026 | 11.61 | 11.73 | 11.39 | 11.52 | 11.52 | -0.69% | 1,574,889 |
| Jan 13, 2026 | 11.60 | 11.81 | 11.45 | 11.60 | 11.60 | - | 1,839,045 |
| Jan 12, 2026 | 11.39 | 11.69 | 11.34 | 11.60 | 11.60 | 1.84% | 1,910,028 |
| Jan 9, 2026 | 11.37 | 11.46 | 11.30 | 11.39 | 11.39 | 0.26% | 1,931,728 |
| Jan 8, 2026 | 11.37 | 11.41 | 11.15 | 11.36 | 11.36 | -0.26% | 1,461,232 |
| Jan 7, 2026 | 11.41 | 11.55 | 11.28 | 11.39 | 11.39 | 0.62% | 2,275,137 |
| Jan 6, 2026 | 11.28 | 11.32 | 11.16 | 11.32 | 11.32 | 0.80% | 2,088,654 |
| Jan 5, 2026 | 11.43 | 11.44 | 11.16 | 11.23 | 11.23 | -1.75% | 1,344,780 |
| Jan 2, 2026 | 11.27 | 11.44 | 11.22 | 11.43 | 11.43 | 2.05% | 1,167,381 |
| Dec 31, 2025 | 11.10 | 11.25 | 11.08 | 11.20 | 11.20 | 0.90% | 1,127,279 |
| Dec 30, 2025 | 11.09 | 11.12 | 10.88 | 11.10 | 11.10 | -0.18% | 850,688 |
| Dec 29, 2025 | 11.12 | 11.27 | 10.90 | 11.12 | 11.12 | - | 1,124,314 |
| Dec 26, 2025 | 11.07 | 11.16 | 10.98 | 11.12 | 11.12 | 0.45% | 1,183,412 |
| Dec 25, 2025 | 11.09 | 11.25 | 11.00 | 11.07 | 11.07 | 0.09% | 677,196 |
| Dec 24, 2025 | 11.14 | 11.21 | 10.97 | 11.06 | 11.06 | -1.07% | 1,864,059 |
| Dec 23, 2025 | 11.30 | 11.32 | 11.14 | 11.18 | 11.18 | -1.06% | 1,049,026 |
| Dec 22, 2025 | 11.48 | 11.51 | 11.27 | 11.30 | 11.30 | -1.22% | 1,379,169 |
| Dec 19, 2025 | 11.50 | 11.54 | 11.32 | 11.44 | 11.44 | -0.52% | 1,196,187 |
| Dec 18, 2025 | 11.48 | 11.56 | 11.43 | 11.50 | 11.50 | 0.17% | 1,443,714 |
| Dec 17, 2025 | 11.44 | 11.88 | 11.37 | 11.48 | 11.48 | 0.44% | 6,107,701 |
| Dec 16, 2025 | 11.43 | 11.61 | 11.36 | 11.43 | 11.43 | 0.44% | 2,061,315 |
| Dec 15, 2025 | 11.52 | 11.62 | 11.34 | 11.38 | 11.38 | -1.22% | 1,345,199 |
| Dec 12, 2025 | 11.35 | 11.71 | 11.26 | 11.52 | 11.52 | 1.41% | 2,248,805 |
| Dec 11, 2025 | 11.28 | 11.45 | 11.28 | 11.36 | 11.36 | 0.71% | 660,552 |
| Dec 10, 2025 | 11.38 | 11.55 | 11.27 | 11.28 | 11.28 | -0.88% | 932,410 |
| Dec 9, 2025 | 11.31 | 11.56 | 11.31 | 11.38 | 11.38 | 0.62% | 2,152,751 |
| Dec 8, 2025 | 10.84 | 11.51 | 10.84 | 11.31 | 11.31 | 4.53% | 4,205,586 |
| 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 |