Stock listing

BIST:PETUN Pinar Entegre et ve Un Sanayii Anonim Sirketi Hisse

Follow Pinar Entegre et ve Un Sanayii Anonim Sirketi into a list and get an email when it puts out news.

Share price · BIST:PETUN

9.39 TRY +0.06 (+0.6%)

Close on Nov 6, 2026

Past year -24.9% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: 9.06 – 9.57 TRYNov 6, 2026
Volume: 1.15M sharesNov 6, 2026
Market cap: 2.85B TRYAt the close on Nov 6, 2026 · price × 303.3M shares outstanding
52-week range: 8.06 – 15.99 TRYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: 22.87M TRYMedian day 1.40M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · BIST:PETUN · TRY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	9.39	+0.06	+0.6%	9.06	9.57	9.06	1,149,430
Thu, Nov 5	9.33	-0.18	-1.9%	9.51	9.70	9.29	987,448
Wed, Nov 4	9.51	+0.69	+7.8%	8.91	9.60	8.91	1,243,055
Tue, Nov 3	8.82	+0.07	+0.8%	8.76	8.98	8.64	951,775
Mon, Nov 2	8.75	+0.09	+1.0%	8.69	8.81	8.40	1,926,381
Fri, Oct 30	8.66	-0.55	-6.0%	9.19	9.19	8.66	2,302,494
Wed, Oct 28	9.21	+0.67	+7.8%	8.88	9.39	8.80	4,518,726
Tue, Oct 27	8.54	-0.05	-0.6%	8.59	8.85	8.52	614,776
Mon, Oct 26	8.59	+0.14	+1.7%	8.46	8.83	8.43	724,724
Fri, Oct 23	8.45	-0.19	-2.2%	8.62	8.68	8.06	1,638,948
Thu, Oct 22	8.64	-0.18	-2.0%	8.81	8.84	8.63	699,328
Wed, Oct 21	8.82	-0.20	-2.2%	9.04	9.04	8.79	561,099
Tue, Oct 20	9.02	+0.24	+2.7%	8.72	9.06	8.72	786,729
Mon, Oct 19	8.78	-0.38	-4.1%	9.17	9.21	8.75	1,338,271
Fri, Oct 16	9.16	-0.28	-3.0%	9.25	9.30	9.10	1,115,651
Thu, Oct 15	9.44	-0.01	-0.1%	9.06	9.52	9.06	780,929
Wed, Oct 14	9.45	-0.25	-2.6%	9.64	9.70	9.35	1,490,428
Tue, Oct 13	9.70	-0.29	-2.9%	10.06	10.06	9.70	2,162,130
Mon, Oct 12	9.99	-0.21	-2.1%	10.32	10.32	9.97	937,106
Fri, Oct 9	10.20	+0.16	+1.6%	10.02	10.29	10.02	805,091
Thu, Oct 8	10.04	+0.14	+1.4%	10.00	10.08	9.84	902,431
Wed, Oct 7	9.90	-0.19	-1.9%	9.98	10.13	9.83	1,787,896
Tue, Oct 6	10.09	-0.10	-1.0%	10.22	10.55	10.06	1,870,260
Mon, Oct 5	10.19	+0.09	+0.9%	10.18	10.32	9.68	1,170,871
Fri, Oct 2	10.10	-0.10	-1.0%	10.16	10.23	10.10	835,749
Thu, Oct 1	10.20	+0.42	+4.3%	9.78	10.30	9.78	1,267,120
Wed, Sep 30	9.78	-0.29	-2.9%	10.07	10.07	9.74	1,202,004
Tue, Sep 29	10.07	-0.07	-0.7%	10.16	10.20	9.98	1,074,321
Mon, Sep 28	10.14	-0.36	-3.4%	10.45	10.45	9.96	1,786,907
Fri, Sep 25	10.50	0.00	0.0%	10.70	10.73	10.50	1,528,964
Thu, Sep 24	10.50	-0.36	-3.3%	10.99	11.30	10.50	3,183,288
Wed, Sep 23	10.86	+0.45	+4.3%	10.56	11.00	10.37	2,035,643
Tue, Sep 22	10.41	+0.10	+1.0%	10.31	10.54	10.24	1,399,891
Mon, Sep 21	10.31	-0.50	-4.6%	10.65	10.65	10.06	1,686,482
Fri, Sep 18	10.81	-0.39	-3.5%	11.16	11.16	10.61	1,087,184
Thu, Sep 17	11.20	+0.15	+1.4%	11.00	11.42	10.88	1,894,056
Wed, Sep 16	11.05	-0.41	-3.6%	11.52	11.52	10.72	2,534,486
Tue, Sep 15	11.46	-0.27	-2.3%	11.71	11.77	11.13	1,883,625
Mon, Sep 14	11.73	-0.17	-1.4%	11.90	11.93	11.60	1,207,242
Fri, Sep 11	11.90	-0.30	-2.5%	12.19	12.19	11.89	1,590,155
Thu, Sep 10	12.20	+0.11	+0.9%	12.09	12.50	12.09	2,708,666
Wed, Sep 9	12.09	+0.05	+0.4%	12.06	12.48	12.03	3,369,072
Tue, Sep 8	12.04	-0.25	-2.0%	12.40	12.78	11.96	6,393,369
Mon, Sep 7	12.29	+0.59	+5.0%	11.66	12.34	11.57	7,158,785
Fri, Sep 4	11.70	+0.35	+3.1%	11.35	12.07	11.32	4,471,367
Thu, Sep 3	11.35	-0.15	-1.3%	11.62	11.62	11.28	1,383,083
Wed, Sep 2	11.50	-0.25	-2.1%	11.75	12.31	11.37	2,838,096
Tue, Sep 1	11.75	-0.18	-1.5%	11.93	11.94	11.62	3,086,138
Mon, Aug 31	11.93	+0.39	+3.4%	11.48	12.69	11.36	18,220,527
Fri, Aug 28	11.54	-0.05	-0.4%	11.60	11.67	11.43	2,334,308
Thu, Aug 27	11.59	+0.37	+3.3%	11.60	12.30	11.45	7,287,283
Wed, Aug 26	11.22	+0.07	+0.6%	11.17	11.40	11.12	773,282
Tue, Aug 25	11.15	-0.19	-1.7%	11.34	11.39	11.12	759,513
Mon, Aug 24	11.34	-0.01	-0.1%	11.40	11.45	11.24	700,265
Fri, Aug 21	11.35	-0.02	-0.2%	11.51	11.51	11.25	972,994
Thu, Aug 20	11.37	+0.15	+1.3%	11.22	11.45	11.22	1,640,464
Wed, Aug 19	11.22	+0.10	+0.9%	11.19	11.22	11.02	938,465
Tue, Aug 18	11.12	+0.07	+0.6%	11.06	11.19	11.02	961,353
Mon, Aug 17	11.05	-0.06	-0.5%	11.14	11.23	11.04	1,631,089
Fri, Aug 14	11.11	+0.18	+1.6%	10.90	11.12	10.90	1,223,601
Thu, Aug 13	10.93	-0.02	-0.2%	11.01	11.01	10.79	1,932,239
Wed, Aug 12	10.95	-0.02	-0.2%	11.08	11.15	10.87	1,408,532
Tue, Aug 11	10.97	+0.13	+1.2%	10.90	11.29	10.77	3,484,271
Mon, Aug 10	10.84	+0.17	+1.6%	10.91	10.93	10.70	1,836,066
Fri, Aug 7	10.67	+0.07	+0.7%	10.60	10.69	10.53	1,150,625
Thu, Aug 6	10.60	+0.02	+0.2%	10.61	10.66	10.56	709,530