Pinar Entegre Et ve Un Sanayii A.S. (IST:PETUN)
Turkey
· Delayed Price · Currency is TRY 13.23
+0.22 (1.69%)
Last updated: Sep 18, 2025, 11:17 AM GMT+3
IST:PETUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.05 | 13.43 | 12.89 | 13.01 | - | -0.15% | 4,488,010 |
| Sep 16, 2025 | 12.70 | 13.05 | 12.67 | 13.03 | - | 3.09% | 2,735,384 |
| Sep 15, 2025 | 12.03 | 12.78 | 11.94 | 12.64 | - | 5.95% | 2,765,304 |
| Sep 12, 2025 | 12.30 | 12.33 | 11.89 | 11.93 | - | -2.77% | 2,066,194 |
| Sep 11, 2025 | 13.13 | 13.30 | 12.24 | 12.27 | - | -4.88% | 2,628,519 |
| Sep 10, 2025 | 12.96 | 13.42 | 12.80 | 12.90 | - | 0.39% | 2,949,521 |
| Sep 9, 2025 | 13.29 | 13.65 | 12.65 | 12.85 | - | -3.09% | 7,596,537 |
| Sep 8, 2025 | 13.00 | 13.89 | 12.80 | 13.26 | - | -0.30% | 12,778,922 |
| Sep 5, 2025 | 12.60 | 13.75 | 12.31 | 13.30 | - | 6.15% | 6,208,039 |
| Sep 4, 2025 | 12.54 | 12.62 | 12.06 | 12.53 | - | 0.40% | 1,818,723 |
| Sep 3, 2025 | 12.86 | 12.96 | 12.22 | 12.48 | - | -2.95% | 3,551,468 |
| Sep 2, 2025 | 12.87 | 13.35 | 12.51 | 12.86 | - | 0.08% | 5,872,210 |
| Sep 1, 2025 | 12.45 | 13.07 | 12.41 | 12.85 | - | 3.63% | 2,780,587 |
| Aug 29, 2025 | 12.57 | 12.66 | 12.27 | 12.40 | - | -0.80% | 1,890,396 |
| Aug 28, 2025 | 12.64 | 12.68 | 12.39 | 12.50 | - | -0.48% | 2,446,572 |
| Aug 27, 2025 | 12.74 | 12.80 | 12.42 | 12.56 | - | -1.41% | 2,538,810 |
| Aug 26, 2025 | 12.74 | 12.97 | 12.50 | 12.74 | - | 0.31% | 4,088,009 |
| Aug 25, 2025 | 12.10 | 13.06 | 12.10 | 12.70 | - | 5.31% | 7,100,182 |
| Aug 22, 2025 | 12.21 | 12.23 | 11.96 | 12.06 | - | -0.50% | 2,225,863 |
| Aug 21, 2025 | 12.06 | 12.35 | 11.97 | 12.12 | - | 0.75% | 4,149,520 |
| Aug 20, 2025 | 11.85 | 12.33 | 11.85 | 12.03 | - | 1.86% | 4,850,887 |
| Aug 19, 2025 | 12.04 | 12.22 | 11.73 | 11.81 | - | -1.91% | 3,175,821 |
| Aug 18, 2025 | 12.40 | 12.65 | 11.94 | 12.04 | - | -0.91% | 4,427,240 |
| Aug 15, 2025 | 12.13 | 12.70 | 12.10 | 12.15 | - | 1.17% | 7,150,259 |
| Aug 14, 2025 | 11.86 | 12.25 | 11.64 | 12.01 | - | 1.26% | 4,540,379 |
| Aug 13, 2025 | 12.35 | 12.52 | 11.85 | 11.86 | - | -3.58% | 4,987,472 |
| Aug 12, 2025 | 12.57 | 13.18 | 12.30 | 12.30 | - | -2.07% | 12,214,962 |
| Aug 11, 2025 | 12.81 | 12.82 | 12.20 | 12.56 | - | 7.44% | 10,271,119 |
| Aug 8, 2025 | 11.92 | 12.14 | 11.59 | 11.69 | - | -1.93% | 5,339,168 |
| Aug 7, 2025 | 11.49 | 12.61 | 11.48 | 11.92 | - | 3.74% | 16,505,462 |
| Aug 6, 2025 | 11.64 | 11.70 | 11.24 | 11.49 | - | -0.78% | 3,055,118 |
| Aug 5, 2025 | 11.62 | 12.08 | 11.55 | 11.58 | - | 0.17% | 4,453,628 |
| Aug 4, 2025 | 11.09 | 11.76 | 10.97 | 11.56 | - | 5.09% | 10,458,587 |
| Aug 1, 2025 | 10.95 | 11.16 | 10.81 | 11.00 | - | 0.46% | 2,966,661 |
| Jul 31, 2025 | 11.00 | 11.09 | 10.60 | 10.95 | - | 0.27% | 4,202,166 |
| Jul 30, 2025 | 10.62 | 11.18 | 10.57 | 10.92 | - | 3.12% | 8,506,315 |
| Jul 29, 2025 | 10.38 | 10.76 | 10.30 | 10.59 | - | 2.32% | 5,576,801 |
| Jul 28, 2025 | 10.27 | 10.50 | 9.80 | 10.35 | - | 0.78% | 2,627,734 |
| Jul 25, 2025 | 10.44 | 10.45 | 10.12 | 10.27 | - | -1.34% | 1,717,202 |
| Jul 24, 2025 | 10.25 | 10.46 | 10.24 | 10.41 | - | 1.56% | 1,951,688 |
| Jul 23, 2025 | 10.31 | 10.40 | 10.17 | 10.25 | - | -0.68% | 1,882,094 |
| Jul 22, 2025 | 10.30 | 10.33 | 10.16 | 10.32 | - | 0.39% | 2,072,580 |
| Jul 21, 2025 | 10.00 | 10.28 | 10.00 | 10.28 | - | 2.90% | 3,072,465 |
| Jul 18, 2025 | 9.83 | 9.99 | 9.80 | 9.99 | - | 1.83% | 3,054,387 |
| Jul 17, 2025 | 9.66 | 9.87 | 9.66 | 9.81 | - | 1.55% | 1,986,508 |
| Jul 16, 2025 | 9.71 | 9.81 | 9.51 | 9.66 | - | -0.51% | 1,028,509 |
| Jul 14, 2025 | 9.77 | 9.81 | 9.66 | 9.71 | - | -0.61% | 874,680 |
| Jul 11, 2025 | 9.75 | 9.82 | 9.61 | 9.77 | - | 0.21% | 1,421,375 |
| Jul 10, 2025 | 9.63 | 9.79 | 9.63 | 9.75 | - | 1.46% | 1,226,423 |
| Jul 9, 2025 | 9.47 | 9.64 | 9.43 | 9.61 | - | 1.48% | 1,274,135 |