Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Pinar Entegre Et ve Un Sanayii Anonim Sirketi (PETUN) Historical Prices

TR:PETUN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20269.509.999.499.739.73+2.42%1,581,1230.77
Nov 12, 20269.389.609.389.509.50+1.28%943,6260.46
Nov 11, 20269.569.609.299.389.38-1.88%883,5020.43
Nov 10, 20269.709.859.469.569.56+1.81%1,099,5840.53
Nov 09, 20269.429.729.399.709.70+3.30%1,051,5000.51
Nov 06, 20269.069.579.069.399.39+0.64%1,149,4300.54
Nov 05, 20269.519.709.299.339.33-1.89%987,4480.46
Nov 04, 20268.919.608.919.519.51+7.82%1,243,0550.58
Nov 03, 20268.768.988.648.828.82+0.80%951,7750.45
Nov 02, 20268.698.818.408.758.75+1.04%1,926,3810.91
Oct 30, 20269.199.198.668.668.66-5.97%2,302,4941.10
Oct 29, 20269.219.398.809.219.210.00%00.00
Oct 28, 20268.889.398.809.219.21+7.85%4,518,7262.20
Oct 27, 20268.598.858.528.548.54-0.58%614,7760.30
Oct 26, 20268.468.838.438.598.59+1.66%724,7240.35
Oct 23, 20268.628.688.068.458.45-2.20%1,638,9480.79
Oct 22, 20268.818.848.638.648.64-2.04%699,3280.34
Oct 21, 20269.049.048.798.828.82-2.22%561,0990.27
Oct 20, 20268.729.068.729.029.02+2.73%786,7290.38
Oct 19, 20269.179.218.758.788.78-4.15%1,338,2710.65
Oct 16, 20269.259.309.109.169.16-2.97%1,115,6510.54
Oct 15, 20269.069.529.069.449.44-0.11%780,9290.37
Oct 14, 20269.649.709.359.459.45-2.58%1,490,4280.71
Oct 13, 202610.0610.069.709.709.70-2.90%2,162,1301.03
Oct 12, 202610.3210.329.979.999.99-2.06%937,1060.45
Oct 09, 202610.0210.2910.0210.2010.20+1.59%805,0910.38
Oct 08, 202610.0010.089.8410.0410.04+1.41%902,4310.43
Oct 07, 20269.9810.139.839.909.90-1.88%1,787,8960.86
Oct 06, 202610.2210.5510.0610.0910.09-0.98%1,870,2600.90
Oct 05, 202610.1810.329.6810.1910.19+0.89%1,170,8710.56
Oct 02, 202610.1610.2310.1010.1010.10-0.98%835,7490.40
Oct 01, 20269.7810.309.7810.2010.20+4.29%1,267,1200.61
Sep 30, 202610.0710.079.749.789.78-2.88%1,202,0040.58
Sep 29, 202610.1610.209.9810.0710.07-0.69%1,074,3210.52
Sep 28, 202610.4510.459.9610.1410.14-3.43%1,786,9070.87
Sep 25, 202610.7010.7310.5010.5010.500.00%1,528,9640.75
Sep 24, 202610.9911.3010.5010.5010.50-3.31%3,183,2881.57
Sep 23, 202610.5611.0010.3710.8610.86+4.32%2,035,6431.01
Sep 22, 202610.3110.5410.2410.4110.41+0.97%1,399,8910.69
Sep 21, 202610.6510.6510.0610.3110.31-2.41%1,686,4820.83
Sep 18, 202611.1611.1610.6110.8110.57-3.48%1,087,1840.54
Sep 17, 202611.0011.4210.8811.2010.95+1.36%1,894,0560.94
Sep 16, 202611.5211.5210.7211.0510.80-3.58%2,534,4861.27
Sep 15, 202611.7111.7711.1311.4611.20-2.30%1,883,6250.95
Sep 14, 202611.9011.9311.6011.7311.46-1.43%1,207,2420.60
Sep 11, 202612.1912.1911.8911.9011.63-2.46%1,590,1550.80
Sep 10, 202612.0912.5012.0912.2011.92+0.91%2,708,6661.37
Sep 09, 202612.0612.4812.0312.0911.82+0.41%3,369,0721.73
Sep 08, 202612.4012.7811.9612.0411.77-2.03%6,393,3693.40
Sep 07, 202611.6612.3411.5712.2912.01+5.05%7,158,7854.03