Pinar Su ve Icecek Sanayi ve Ticaret A.S. (IST:PINSU)
Turkey
· Delayed Price · Currency is TRY 11.97
0.00 (0.00%)
Last updated: Apr 29, 2026, 1:57 PM GMT+3
IST:PINSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.11 | 12.20 | 11.82 | 11.95 | - | -1.32% | 536,372 |
| Apr 27, 2026 | 12.04 | 12.25 | 11.99 | 12.11 | 12.11 | 0.67% | 3,350,107 |
| Apr 24, 2026 | 12.20 | 12.29 | 11.60 | 12.03 | 12.03 | -1.39% | 3,093,108 |
| Apr 22, 2026 | 12.45 | 12.48 | 12.09 | 12.20 | 12.20 | -2.09% | 3,737,671 |
| Apr 21, 2026 | 12.51 | 12.55 | 12.14 | 12.46 | 12.46 | -0.24% | 4,402,761 |
| Apr 20, 2026 | 12.64 | 12.75 | 12.47 | 12.49 | 12.49 | -1.03% | 5,675,164 |
| Apr 17, 2026 | 12.55 | 12.69 | 12.35 | 12.62 | 12.62 | 0.56% | 6,503,442 |
| Apr 16, 2026 | 12.62 | 12.76 | 12.46 | 12.55 | 12.55 | -0.63% | 5,115,204 |
| Apr 15, 2026 | 13.08 | 13.15 | 12.62 | 12.63 | 12.63 | -3.44% | 7,516,399 |
| Apr 14, 2026 | 12.97 | 13.17 | 12.45 | 13.08 | 13.08 | 0.85% | 17,663,470 |
| Apr 13, 2026 | 12.04 | 13.02 | 12.00 | 12.97 | 12.97 | 7.72% | 30,531,410 |
| Apr 10, 2026 | 11.82 | 12.11 | 11.82 | 12.04 | 12.04 | 1.78% | 7,509,359 |
| Apr 9, 2026 | 11.87 | 12.05 | 11.70 | 11.83 | 11.83 | -0.34% | 7,174,179 |
| Apr 8, 2026 | 11.84 | 12.04 | 11.63 | 11.87 | 11.87 | -0.75% | 14,248,790 |
| Apr 7, 2026 | 11.61 | 12.14 | 11.59 | 11.96 | 11.96 | 3.01% | 15,864,760 |
| Apr 6, 2026 | 11.55 | 11.78 | 11.44 | 11.61 | 11.61 | 0.87% | 8,500,999 |
| Apr 3, 2026 | 11.57 | 11.83 | 11.46 | 11.51 | 11.51 | -1.03% | 7,874,280 |
| Apr 2, 2026 | 11.41 | 11.99 | 11.21 | 11.63 | 11.63 | 2.02% | 14,218,161 |
| Apr 1, 2026 | 11.49 | 11.55 | 11.34 | 11.40 | 11.40 | -0.78% | 5,651,535 |
| Mar 31, 2026 | 11.79 | 11.80 | 11.38 | 11.49 | 11.49 | -3.45% | 9,034,555 |
| Mar 30, 2026 | 11.82 | 12.40 | 11.75 | 11.90 | 11.90 | 3.84% | 18,619,400 |
| Mar 27, 2026 | 11.30 | 11.95 | 11.08 | 11.46 | 11.46 | 1.42% | 11,570,902 |
| Mar 26, 2026 | 11.70 | 11.77 | 11.25 | 11.30 | 11.30 | -3.34% | 6,056,224 |
| Mar 25, 2026 | 11.65 | 12.09 | 11.46 | 11.69 | 11.69 | 0.34% | 10,277,260 |
| Mar 24, 2026 | 12.19 | 12.74 | 11.58 | 11.65 | 11.65 | -1.77% | 34,029,340 |
| Mar 23, 2026 | 11.35 | 11.86 | 11.33 | 11.86 | 11.86 | 9.92% | 39,225,310 |
| Mar 19, 2026 | 10.62 | 11.17 | 10.60 | 10.79 | 10.79 | 1.60% | 3,698,800 |
| Mar 18, 2026 | 10.93 | 11.03 | 10.61 | 10.62 | 10.62 | -2.57% | 2,688,459 |
| Mar 17, 2026 | 11.00 | 11.09 | 10.82 | 10.90 | 10.90 | -0.91% | 5,312,262 |
| Mar 16, 2026 | 11.30 | 11.47 | 10.98 | 11.00 | 11.00 | -1.70% | 5,646,770 |
| Mar 13, 2026 | 11.29 | 11.70 | 11.10 | 11.19 | 11.19 | 1.18% | 11,408,060 |
| Mar 12, 2026 | 10.38 | 11.41 | 10.38 | 11.06 | 11.06 | 6.55% | 23,404,658 |
| Mar 11, 2026 | 10.81 | 10.95 | 10.36 | 10.38 | 10.38 | -3.98% | 4,012,632 |
| Mar 10, 2026 | 11.29 | 11.60 | 10.81 | 10.81 | 10.81 | 0.84% | 13,474,980 |
| Mar 9, 2026 | 9.80 | 10.72 | 9.80 | 10.72 | 10.72 | 9.95% | 4,224,568 |
| 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 |