Pinar Su ve Icecek Sanayi ve Ticaret A.S. (IST:PINSU)
Turkey
· Delayed Price · Currency is TRY 10.72
+0.97 (9.95%)
Last updated: Mar 9, 2026, 3:51 PM GMT+3
IST:PINSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.98 | 10.10 | 9.74 | 9.75 | 9.75 | -2.30% | 1,387,323 |
| Mar 5, 2026 | 9.82 | 10.09 | 9.80 | 9.98 | 9.98 | 2.25% | 1,647,688 |
| Mar 4, 2026 | 9.75 | 9.90 | 9.68 | 9.76 | 9.76 | 0.10% | 1,679,824 |
| Mar 3, 2026 | 9.51 | 10.23 | 9.51 | 9.75 | 9.75 | 2.52% | 4,234,480 |
| Mar 2, 2026 | 9.12 | 9.80 | 9.01 | 9.51 | 9.51 | -4.42% | 3,466,478 |
| Feb 27, 2026 | 10.28 | 10.47 | 9.90 | 9.95 | 9.95 | -3.21% | 2,814,169 |
| Feb 26, 2026 | 10.30 | 10.45 | 10.12 | 10.28 | 10.28 | -0.19% | 2,391,661 |
| Feb 25, 2026 | 10.71 | 10.77 | 10.30 | 10.30 | 10.30 | -3.83% | 2,790,854 |
| Feb 24, 2026 | 10.98 | 10.98 | 10.65 | 10.71 | 10.71 | -2.01% | 1,591,562 |
| Feb 23, 2026 | 11.00 | 11.13 | 10.92 | 10.93 | 10.93 | -0.09% | 2,487,083 |
| Feb 20, 2026 | 10.85 | 11.07 | 10.84 | 10.94 | 10.94 | 0.83% | 2,514,539 |
| Feb 19, 2026 | 11.33 | 11.39 | 10.83 | 10.85 | 10.85 | -4.24% | 3,272,321 |
| Feb 18, 2026 | 11.47 | 11.60 | 11.32 | 11.33 | 11.33 | -1.82% | 5,764,285 |
| Feb 17, 2026 | 11.47 | 11.80 | 11.42 | 11.54 | 11.54 | 0.61% | 7,248,718 |
| Feb 16, 2026 | 11.40 | 11.63 | 11.40 | 11.47 | 11.47 | 0.61% | 4,254,372 |
| Feb 13, 2026 | 11.42 | 11.47 | 11.36 | 11.40 | 11.40 | -0.18% | 2,824,004 |
| Feb 12, 2026 | 11.40 | 11.47 | 11.30 | 11.42 | 11.42 | 1.06% | 3,617,316 |
| Feb 11, 2026 | 11.38 | 11.42 | 11.29 | 11.30 | 11.30 | -0.70% | 2,999,206 |
| Feb 10, 2026 | 11.47 | 11.50 | 11.38 | 11.38 | 11.38 | -0.78% | 2,835,422 |
| Feb 9, 2026 | 11.39 | 11.52 | 11.38 | 11.47 | 11.47 | 0.70% | 3,015,661 |
| Feb 6, 2026 | 11.34 | 11.79 | 11.29 | 11.39 | 11.39 | 0.44% | 6,698,719 |
| Feb 5, 2026 | 11.42 | 11.54 | 11.31 | 11.34 | 11.34 | -0.70% | 3,359,634 |
| Feb 4, 2026 | 11.67 | 11.68 | 11.39 | 11.42 | 11.42 | -0.70% | 3,971,391 |
| Feb 3, 2026 | 11.79 | 11.84 | 11.44 | 11.50 | 11.50 | -2.13% | 8,441,056 |
| Feb 2, 2026 | 11.52 | 12.44 | 11.43 | 11.75 | 11.75 | 2.00% | 21,130,930 |
| Jan 30, 2026 | 11.24 | 12.04 | 11.24 | 11.52 | 11.52 | 2.49% | 20,966,650 |
| Jan 29, 2026 | 11.31 | 11.33 | 11.13 | 11.24 | 11.24 | -0.62% | 5,038,244 |
| Jan 28, 2026 | 11.32 | 11.39 | 11.27 | 11.31 | 11.31 | -0.09% | 3,373,021 |
| Jan 27, 2026 | 11.46 | 11.47 | 11.25 | 11.32 | 11.32 | -1.22% | 4,576,787 |
| Jan 26, 2026 | 11.59 | 11.59 | 11.36 | 11.46 | 11.46 | -1.46% | 5,752,471 |
| Jan 23, 2026 | 11.60 | 11.94 | 11.56 | 11.63 | 11.63 | 0.26% | 3,729,000 |
| Jan 22, 2026 | 11.52 | 11.71 | 11.50 | 11.60 | 11.60 | 0.69% | 2,583,102 |
| Jan 21, 2026 | 11.67 | 11.73 | 11.48 | 11.52 | 11.52 | -1.29% | 2,650,106 |
| Jan 20, 2026 | 11.66 | 11.85 | 11.59 | 11.67 | 11.67 | 0.09% | 2,656,519 |
| Jan 19, 2026 | 11.84 | 11.91 | 11.66 | 11.66 | 11.66 | -1.44% | 3,954,630 |
| Jan 16, 2026 | 11.57 | 12.31 | 11.42 | 11.83 | 11.83 | 2.34% | 8,520,444 |
| Jan 15, 2026 | 11.34 | 11.61 | 11.30 | 11.56 | 11.56 | 1.94% | 3,572,265 |
| Jan 14, 2026 | 11.40 | 11.51 | 11.29 | 11.34 | 11.34 | -0.53% | 3,558,247 |
| Jan 13, 2026 | 11.35 | 11.45 | 11.30 | 11.40 | 11.40 | 0.44% | 2,556,764 |
| Jan 12, 2026 | 11.44 | 11.50 | 11.27 | 11.35 | 11.35 | -0.79% | 3,704,881 |
| Jan 9, 2026 | 11.45 | 11.73 | 11.36 | 11.44 | 11.44 | -0.09% | 2,813,350 |
| Jan 8, 2026 | 11.77 | 11.88 | 11.22 | 11.45 | 11.45 | -2.22% | 4,458,808 |
| Jan 7, 2026 | 11.50 | 12.50 | 11.50 | 11.71 | 11.71 | 2.18% | 16,242,960 |
| Jan 6, 2026 | 11.19 | 11.67 | 11.11 | 11.46 | 11.46 | 2.41% | 7,308,113 |
| Jan 5, 2026 | 11.21 | 11.32 | 11.17 | 11.19 | 11.19 | -0.18% | 3,401,614 |
| Jan 2, 2026 | 11.20 | 11.30 | 11.07 | 11.21 | 11.21 | 0.36% | 4,308,599 |
| Dec 31, 2025 | 12.21 | 12.26 | 11.00 | 11.17 | 11.17 | -8.44% | 13,702,480 |
| Dec 30, 2025 | 12.01 | 12.30 | 12.00 | 12.20 | 12.20 | 0.83% | 2,391,566 |
| Dec 29, 2025 | 12.38 | 12.45 | 12.08 | 12.10 | 12.10 | -2.26% | 2,950,390 |
| Dec 26, 2025 | 12.49 | 12.54 | 12.30 | 12.38 | 12.38 | -0.88% | 2,280,538 |
| Dec 25, 2025 | 12.52 | 12.55 | 12.27 | 12.49 | 12.49 | 0.32% | 3,073,585 |
| Dec 24, 2025 | 12.86 | 13.38 | 12.22 | 12.45 | 12.45 | -3.11% | 12,203,625 |
| Dec 23, 2025 | 13.06 | 13.15 | 12.84 | 12.85 | 12.85 | -1.61% | 3,332,162 |
| Dec 22, 2025 | 13.05 | 13.44 | 13.01 | 13.06 | 13.06 | 0.31% | 5,877,177 |
| Dec 19, 2025 | 12.98 | 13.15 | 12.92 | 13.02 | 13.02 | 0.39% | 2,637,041 |
| Dec 18, 2025 | 13.04 | 13.07 | 12.90 | 12.97 | 12.97 | -0.38% | 2,331,255 |
| Dec 17, 2025 | 13.05 | 13.30 | 13.00 | 13.02 | 13.02 | -0.23% | 4,494,816 |
| Dec 16, 2025 | 13.25 | 13.34 | 12.97 | 13.05 | 13.05 | -1.44% | 3,085,072 |
| Dec 15, 2025 | 13.39 | 13.57 | 13.20 | 13.24 | 13.24 | 0.61% | 5,651,031 |
| Dec 12, 2025 | 12.86 | 13.67 | 12.86 | 13.16 | 13.16 | 2.33% | 13,376,500 |
| Dec 11, 2025 | 12.94 | 12.96 | 12.81 | 12.86 | 12.86 | -0.08% | 2,690,631 |
| Dec 10, 2025 | 13.07 | 13.12 | 12.79 | 12.87 | 12.87 | -1.45% | 4,032,579 |
| Dec 9, 2025 | 13.00 | 13.21 | 12.97 | 13.06 | 13.06 | 0.46% | 3,364,018 |
| Dec 8, 2025 | 13.26 | 13.40 | 12.92 | 13.00 | 13.00 | -1.14% | 6,980,604 |
| Dec 5, 2025 | 12.80 | 13.50 | 12.50 | 13.15 | 13.15 | 2.73% | 9,539,855 |
| Dec 4, 2025 | 13.01 | 13.10 | 12.70 | 12.80 | 12.80 | -1.61% | 2,467,473 |
| Dec 3, 2025 | 13.04 | 13.21 | 12.90 | 13.01 | 13.01 | 0.31% | 3,482,198 |
| Dec 2, 2025 | 13.18 | 13.40 | 12.95 | 12.97 | 12.97 | -1.59% | 8,416,712 |
| Dec 1, 2025 | 13.74 | 13.98 | 13.13 | 13.18 | 13.18 | -4.08% | 12,322,480 |
| Nov 28, 2025 | 14.81 | 15.66 | 13.59 | 13.74 | 13.74 | -6.91% | 24,665,130 |
| Nov 27, 2025 | 13.73 | 14.77 | 13.73 | 14.76 | 14.76 | 9.90% | 21,567,135 |
| Nov 26, 2025 | 12.22 | 13.43 | 12.21 | 13.43 | 13.43 | 9.99% | 27,653,900 |
| Nov 25, 2025 | 12.40 | 12.47 | 12.12 | 12.21 | 12.21 | -1.61% | 2,288,999 |
| Nov 24, 2025 | 12.42 | 12.60 | 12.27 | 12.41 | 12.41 | -0.08% | 2,779,199 |
| Nov 21, 2025 | 12.68 | 12.75 | 12.33 | 12.42 | 12.42 | -2.05% | 2,824,159 |
| Nov 20, 2025 | 12.73 | 12.95 | 12.57 | 12.68 | 12.68 | -0.39% | 2,947,491 |
| Nov 19, 2025 | 12.64 | 12.96 | 12.55 | 12.73 | 12.73 | 0.71% | 3,605,745 |
| Nov 18, 2025 | 12.80 | 12.91 | 12.49 | 12.64 | 12.64 | -1.10% | 2,922,194 |
| Nov 17, 2025 | 12.45 | 12.92 | 12.45 | 12.78 | 12.78 | 4.24% | 4,375,906 |
| Nov 14, 2025 | 12.41 | 12.66 | 12.10 | 12.26 | 12.26 | -1.21% | 5,450,108 |
| Nov 13, 2025 | 12.75 | 12.94 | 12.13 | 12.41 | 12.41 | -2.67% | 4,398,871 |
| Nov 12, 2025 | 13.30 | 13.47 | 12.75 | 12.75 | 12.75 | -4.14% | 6,609,621 |
| Nov 11, 2025 | 13.50 | 13.80 | 12.93 | 13.30 | 13.30 | -3.62% | 7,017,505 |
| Nov 10, 2025 | 13.90 | 14.14 | 13.64 | 13.80 | 13.80 | 0.88% | 7,857,116 |
| Nov 7, 2025 | 13.65 | 14.30 | 13.65 | 13.68 | 13.68 | 0.37% | 15,412,620 |
| Nov 6, 2025 | 13.90 | 13.95 | 13.50 | 13.63 | 13.63 | -1.66% | 5,634,623 |
| Nov 5, 2025 | 13.93 | 14.05 | 13.82 | 13.86 | 13.86 | -0.50% | 4,596,197 |
| Nov 4, 2025 | 14.00 | 14.36 | 13.83 | 13.93 | 13.93 | -0.50% | 9,657,160 |
| Nov 3, 2025 | 13.88 | 14.59 | 13.86 | 14.00 | 14.00 | 0.94% | 13,719,460 |
| Oct 31, 2025 | 14.15 | 14.20 | 13.73 | 13.87 | 13.87 | -1.98% | 7,650,216 |
| Oct 30, 2025 | 13.37 | 14.28 | 13.37 | 14.15 | 14.15 | 5.83% | 12,177,800 |
| Oct 28, 2025 | 13.56 | 13.70 | 13.24 | 13.37 | 13.37 | -1.33% | 3,564,416 |
| Oct 27, 2025 | 14.05 | 14.22 | 13.51 | 13.55 | 13.55 | -3.56% | 8,657,489 |
| Oct 24, 2025 | 14.06 | 14.34 | 13.80 | 14.05 | 14.05 | 0.07% | 9,869,441 |
| Oct 23, 2025 | 14.00 | 14.55 | 13.93 | 14.04 | 14.04 | 0.79% | 15,145,560 |
| Oct 22, 2025 | 13.29 | 14.61 | 13.29 | 13.93 | 13.93 | 4.82% | 42,551,030 |
| Oct 21, 2025 | 14.15 | 14.25 | 13.10 | 13.29 | 13.29 | -6.74% | 20,903,180 |
| Oct 20, 2025 | 14.75 | 15.26 | 14.02 | 14.25 | 14.25 | -1.59% | 30,041,530 |
| Oct 17, 2025 | 14.00 | 15.43 | 13.45 | 14.48 | 14.48 | 3.21% | 74,973,520 |
| Oct 16, 2025 | 12.74 | 14.03 | 12.70 | 14.03 | 14.03 | 9.95% | 47,287,590 |