Pinar Entegre Et ve Un Sanayii A.S. (IST:PETUN)
Turkey
· Delayed Price · Currency is TRY 12.44
-0.23 (-1.82%)
At close: Apr 28, 2026
IST:PETUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.61 | 12.74 | 12.46 | 12.47 | - | -1.58% | 352,070 |
| Apr 27, 2026 | 12.63 | 12.87 | 12.63 | 12.67 | 12.67 | 0.80% | 2,666,663 |
| Apr 24, 2026 | 12.58 | 12.73 | 12.31 | 12.57 | 12.57 | 0.40% | 1,634,298 |
| Apr 22, 2026 | 12.62 | 12.81 | 12.32 | 12.52 | 12.52 | -0.71% | 1,541,493 |
| Apr 21, 2026 | 12.61 | 12.81 | 12.49 | 12.61 | 12.61 | 0.08% | 1,683,183 |
| Apr 20, 2026 | 12.37 | 12.74 | 12.37 | 12.60 | 12.60 | 0.48% | 1,913,336 |
| Apr 17, 2026 | 12.37 | 12.58 | 12.33 | 12.54 | 12.54 | 1.37% | 1,508,002 |
| Apr 16, 2026 | 12.57 | 12.66 | 12.21 | 12.37 | 12.37 | -1.20% | 2,072,132 |
| Apr 15, 2026 | 12.59 | 12.66 | 12.49 | 12.52 | 12.52 | -0.32% | 1,223,250 |
| Apr 14, 2026 | 12.44 | 12.62 | 12.38 | 12.56 | 12.56 | 1.62% | 2,048,176 |
| Apr 13, 2026 | 12.30 | 12.53 | 12.21 | 12.36 | 12.36 | 0.24% | 1,859,862 |
| Apr 10, 2026 | 12.20 | 12.47 | 12.20 | 12.33 | 12.33 | 1.15% | 2,163,789 |
| Apr 9, 2026 | 12.14 | 12.35 | 12.10 | 12.19 | 12.19 | -0.33% | 2,706,606 |
| Apr 8, 2026 | 12.11 | 12.40 | 12.00 | 12.23 | 12.23 | 2.77% | 4,732,218 |
| Apr 7, 2026 | 11.76 | 12.04 | 11.68 | 11.90 | 11.90 | 1.10% | 5,260,892 |
| Apr 6, 2026 | 11.54 | 11.83 | 11.54 | 11.77 | 11.77 | 2.62% | 3,073,438 |
| Apr 3, 2026 | 11.47 | 11.65 | 11.45 | 11.47 | 11.47 | 0.44% | 2,749,962 |
| Apr 2, 2026 | 11.45 | 11.57 | 11.30 | 11.42 | 11.42 | -0.95% | 3,911,344 |
| Apr 1, 2026 | 11.43 | 11.56 | 11.35 | 11.53 | 11.53 | 1.86% | 2,496,480 |
| Mar 31, 2026 | 11.29 | 11.37 | 11.19 | 11.32 | 11.32 | 0.18% | 2,063,680 |
| Mar 30, 2026 | 11.20 | 11.34 | 11.16 | 11.30 | 11.30 | 1.44% | 1,585,904 |
| Mar 27, 2026 | 11.46 | 11.46 | 11.12 | 11.14 | 11.14 | -2.79% | 1,998,819 |
| Mar 26, 2026 | 11.35 | 11.49 | 11.26 | 11.46 | 11.46 | 1.69% | 2,429,710 |
| Mar 25, 2026 | 11.29 | 11.42 | 11.24 | 11.27 | 11.27 | 0.63% | 2,160,026 |
| Mar 24, 2026 | 11.41 | 11.59 | 11.11 | 11.20 | 11.20 | -1.75% | 3,000,440 |
| Mar 23, 2026 | 11.31 | 11.70 | 11.14 | 11.40 | 11.40 | 0.62% | 4,938,789 |
| Mar 19, 2026 | 11.33 | 11.38 | 11.21 | 11.33 | 11.33 | 0.27% | 607,801 |
| Mar 18, 2026 | 11.51 | 11.51 | 11.29 | 11.30 | 11.30 | -1.48% | 1,886,685 |
| Mar 17, 2026 | 11.50 | 11.62 | 11.42 | 11.47 | 11.47 | 0.17% | 1,632,307 |
| Mar 16, 2026 | 11.54 | 11.65 | 11.44 | 11.45 | 11.45 | -0.61% | 1,763,326 |
| Mar 13, 2026 | 11.87 | 11.87 | 11.40 | 11.52 | 11.52 | -2.12% | 2,417,585 |
| Mar 12, 2026 | 11.77 | 12.02 | 11.72 | 11.77 | 11.77 | 0.26% | 3,130,277 |
| Mar 11, 2026 | 11.87 | 11.92 | 11.59 | 11.74 | 11.74 | -1.92% | 2,644,917 |
| Mar 10, 2026 | 11.96 | 12.05 | 11.58 | 11.97 | 11.97 | 1.61% | 5,064,748 |
| Mar 9, 2026 | 11.26 | 12.43 | 11.26 | 11.78 | 11.78 | 2.17% | 17,078,670 |
| 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 |