Pinar Su ve Icecek Sanayi ve Ticaret A.S. (IST:PINSU)
Turkey
· Delayed Price · Currency is TRY 12.90
-0.09 (-0.69%)
Last updated: Dec 4, 2025, 2:25 PM GMT+3
IST:PINSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 13.55 | 13.96 | 12.39 | 12.76 | 12.76 | -3.84% | 28,664,840 |
| Oct 14, 2025 | 13.04 | 13.79 | 12.88 | 13.27 | 13.27 | 5.82% | 46,367,100 |
| Oct 13, 2025 | 11.40 | 12.54 | 11.20 | 12.54 | 12.54 | 10.00% | 10,179,640 |
| Oct 10, 2025 | 11.11 | 11.75 | 11.11 | 11.40 | 11.40 | 2.61% | 9,566,342 |
| Oct 9, 2025 | 11.35 | 11.39 | 11.10 | 11.11 | 11.11 | -0.89% | 3,561,931 |
| Oct 8, 2025 | 11.19 | 11.43 | 11.17 | 11.21 | 11.21 | 0.27% | 4,789,377 |
| Oct 7, 2025 | 11.18 | 11.41 | 11.01 | 11.18 | 11.18 | 0.18% | 3,790,163 |
| Oct 6, 2025 | 11.64 | 11.68 | 11.12 | 11.16 | 11.16 | -2.28% | 3,858,353 |
| Oct 3, 2025 | 11.65 | 11.72 | 11.39 | 11.42 | 11.42 | -1.47% | 4,099,878 |
| Oct 2, 2025 | 11.72 | 11.80 | 11.53 | 11.59 | 11.59 | -0.86% | 3,643,351 |
| Oct 1, 2025 | 11.65 | 12.01 | 11.51 | 11.69 | 11.69 | 1.39% | 6,502,458 |
| Sep 30, 2025 | 11.35 | 11.90 | 11.28 | 11.53 | 11.53 | 1.59% | 8,359,167 |
| Sep 29, 2025 | 11.77 | 11.77 | 11.19 | 11.35 | 11.35 | -3.57% | 5,339,818 |
| Sep 26, 2025 | 11.94 | 12.08 | 11.50 | 11.77 | 11.77 | -1.09% | 4,751,622 |
| Sep 25, 2025 | 12.09 | 12.22 | 11.90 | 11.90 | 11.90 | -1.49% | 4,885,672 |
| Sep 24, 2025 | 12.00 | 12.74 | 11.94 | 12.08 | 12.08 | 1.68% | 22,495,070 |
| Sep 23, 2025 | 12.30 | 12.57 | 11.70 | 11.88 | 11.88 | -3.41% | 13,451,580 |
| Sep 22, 2025 | 12.87 | 12.99 | 12.23 | 12.30 | 12.30 | -1.44% | 10,072,580 |
| Sep 19, 2025 | 12.25 | 13.12 | 12.23 | 12.48 | 12.48 | 2.72% | 15,278,810 |
| Sep 18, 2025 | 13.30 | 14.02 | 12.13 | 12.15 | 12.15 | -6.39% | 32,013,900 |
| Sep 17, 2025 | 11.85 | 12.98 | 11.85 | 12.98 | 12.98 | 10.00% | 27,408,500 |
| Sep 16, 2025 | 11.70 | 12.05 | 11.62 | 11.80 | 11.80 | 0.85% | 7,773,532 |
| Sep 15, 2025 | 11.49 | 12.05 | 11.01 | 11.70 | 11.70 | 0.95% | 8,000,983 |
| Sep 12, 2025 | 11.75 | 12.05 | 11.17 | 11.59 | 11.59 | -2.52% | 3,662,842 |
| Sep 11, 2025 | 11.58 | 12.20 | 11.51 | 11.89 | 11.89 | 3.30% | 4,791,262 |
| Sep 10, 2025 | 11.70 | 11.75 | 11.31 | 11.51 | 11.51 | -1.20% | 2,171,017 |
| Sep 9, 2025 | 11.57 | 12.00 | 11.45 | 11.65 | 11.65 | 0.52% | 2,766,111 |
| Sep 8, 2025 | 11.63 | 11.75 | 11.35 | 11.59 | 11.59 | -2.61% | 2,445,752 |
| Sep 5, 2025 | 11.57 | 12.30 | 11.30 | 11.90 | 11.90 | 1.54% | 3,032,355 |
| Sep 4, 2025 | 11.67 | 11.91 | 11.09 | 11.72 | 11.72 | 0.17% | 2,669,515 |
| Sep 3, 2025 | 11.36 | 12.16 | 10.93 | 11.70 | 11.70 | 2.99% | 4,978,310 |
| Sep 2, 2025 | 11.69 | 11.85 | 10.75 | 11.36 | 11.36 | -2.91% | 4,376,792 |
| Sep 1, 2025 | 11.83 | 11.99 | 11.42 | 11.70 | 11.70 | -1.10% | 3,531,020 |
| Aug 29, 2025 | 11.97 | 12.18 | 11.75 | 11.83 | 11.83 | -3.82% | 3,008,171 |
| Aug 28, 2025 | 11.74 | 12.65 | 11.40 | 12.30 | 12.30 | 4.15% | 4,252,999 |
| Aug 27, 2025 | 12.35 | 12.36 | 11.60 | 11.81 | 11.81 | -4.91% | 4,659,406 |
| Aug 26, 2025 | 12.99 | 12.99 | 12.35 | 12.42 | 12.42 | -5.12% | 5,228,103 |
| Aug 25, 2025 | 13.18 | 13.30 | 12.00 | 13.09 | 13.09 | -0.68% | 8,869,030 |
| Aug 22, 2025 | 13.00 | 13.40 | 12.40 | 13.18 | 13.18 | 6.29% | 10,633,040 |
| Aug 21, 2025 | 11.95 | 12.40 | 11.78 | 12.40 | 12.40 | 9.93% | 8,852,793 |
| Aug 20, 2025 | 10.23 | 11.28 | 10.03 | 11.28 | 11.28 | 9.94% | 7,048,889 |
| Aug 19, 2025 | 10.61 | 10.61 | 10.21 | 10.26 | 10.26 | -3.57% | 5,639,720 |
| Aug 18, 2025 | 11.00 | 11.04 | 10.31 | 10.64 | 10.64 | -3.71% | 7,549,913 |
| Aug 15, 2025 | 11.29 | 12.12 | 10.73 | 11.05 | 11.05 | -4.91% | 7,171,690 |
| Aug 14, 2025 | 12.37 | 12.63 | 11.62 | 11.62 | 11.62 | -9.99% | 8,105,127 |
| Aug 13, 2025 | 12.71 | 13.90 | 11.45 | 12.91 | 12.91 | 1.57% | 10,083,750 |
| Aug 12, 2025 | 14.26 | 14.75 | 12.71 | 12.71 | 12.71 | -6.06% | 58,648,530 |
| Aug 11, 2025 | 12.58 | 13.53 | 12.58 | 13.53 | 13.53 | 10.00% | 23,629,410 |
| Aug 8, 2025 | 11.19 | 12.30 | 11.00 | 12.30 | 12.30 | 9.92% | 61,037,950 |
| Aug 7, 2025 | 13.00 | 13.67 | 11.19 | 11.19 | 11.19 | -9.98% | 75,346,880 |
| Aug 6, 2025 | 11.86 | 12.43 | 11.35 | 12.43 | 12.43 | 10.00% | 53,720,560 |
| Aug 5, 2025 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 9.92% | 29,279,660 |
| Aug 4, 2025 | 9.63 | 10.28 | 9.63 | 10.28 | 10.28 | 9.95% | 14,153,540 |
| Aug 1, 2025 | 8.50 | 9.35 | 8.38 | 9.35 | 9.35 | 10.00% | 28,666,650 |
| Jul 31, 2025 | 9.00 | 9.24 | 8.50 | 8.50 | 8.50 | -1.16% | 38,292,540 |
| Jul 30, 2025 | 8.14 | 8.60 | 8.05 | 8.60 | 8.60 | 9.97% | 25,725,060 |
| Jul 29, 2025 | 7.11 | 7.82 | 7.11 | 7.82 | 7.82 | 9.99% | 23,342,620 |
| Jul 28, 2025 | 6.76 | 7.29 | 6.76 | 7.11 | 7.11 | 5.18% | 11,566,890 |
| Jul 25, 2025 | 6.80 | 6.81 | 6.71 | 6.76 | 6.76 | -0.44% | 2,544,756 |
| Jul 24, 2025 | 6.86 | 6.92 | 6.79 | 6.79 | 6.79 | - | 5,257,981 |
| Jul 23, 2025 | 6.76 | 6.85 | 6.71 | 6.79 | 6.79 | 0.44% | 3,899,674 |
| Jul 22, 2025 | 6.89 | 6.94 | 6.73 | 6.76 | 6.76 | -1.89% | 6,159,664 |
| Jul 21, 2025 | 7.50 | 7.50 | 6.75 | 6.89 | 6.89 | -1.85% | 17,091,670 |
| Jul 18, 2025 | 6.58 | 7.10 | 6.58 | 7.02 | 7.02 | 6.69% | 8,872,944 |
| Jul 17, 2025 | 6.50 | 6.67 | 6.49 | 6.58 | 6.58 | 1.23% | 2,020,095 |