Borsa Istanbul · PETUN · stock
Pinar Entegre Et ve Un Sanayii A.S. (PETUN) stock price history
Every Borsa Istanbul trading session of Pinar Entegre Et ve Un Sanayii A.S. from May 10, 2000 to Sep 28, 2026: 6,785 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PETUN adjusted close, 2000 to 2026
- TRY 15.10
- All time high, 2026
- TRY 15.63
- 52 week high, TRY 9.96 low
- 6,785
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PETUN key facts
- Pinar Entegre Et ve Un Sanayii A.S. (PETUN) closed at TRY 10.14 on Sep 28, 2026 on Borsa Istanbul.
- PETUN's all time high close is TRY 15.10, set on May 11, 2026; its all time low close is TRY 0.0048 on Jul 18, 2000.
- PETUN's 52 week range is TRY 9.96 to TRY 15.63.
- PETUN returned -19.9% over the year to Sep 28, 2026 and +431.7% over five years.
- Over ten years PETUN returned +1,123%, +28.5% a year compounded.
- PETUN's deepest drawdown was -71.4% from Oct 30, 2007 to Oct 23, 2008.
- DataCedar holds 6,785 daily sessions of PETUN history from May 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PETUN price chart, 2000 to 2026
PETUN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.1% |
| 3 months | -14.0% |
| 6 months | -6.9% |
| Year to date | -6.5% |
| 1 year | -19.9% |
| 3 years | -9.2% |
| 5 years | +431.7% |
| 10 years | +1,123% |
| Since May 10, 2000 | +129,156% |
| Compound annual growth, 26.4 years | +31.2% |
PETUN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 15.10 on May 11, 2026
- All time low close
- TRY 0.0048 on Jul 18, 2000
- 52 week high
- TRY 15.63 on May 12, 2026
- 52 week low
- TRY 9.96 on Sep 28, 2026
- Deepest drawdown
- -71.4% from Oct 30, 2007 to Oct 23, 2008, recovered Oct 23, 2009
- Best single session
- +22.3% on Mar 15, 2002
- Worst single session
- -18.5% on Oct 15, 2008
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 1,293×
- Best calendar year
- 2022, +296%
- Worst calendar year
- 2008, -49%
PETUN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 11.01 | TRY 15.63 | TRY 9.96 | TRY 10.14 | -7.4% | 466M | 187 |
| 2025 | TRY 9.98 | TRY 13.99 | TRY 7.35 | TRY 10.95 | +9.9% | 686M | 251 |
| 2024 | TRY 8.82 | TRY 14.31 | TRY 8.70 | TRY 9.96 | +14.5% | 571.2M | 250 |
| 2023 | TRY 9.40 | TRY 13.20 | TRY 5.70 | TRY 8.70 | -7.6% | 478.7M | 249 |
| 2022 | TRY 2.38 | TRY 9.51 | TRY 2.20 | TRY 9.41 | +295.7% | 1.1B | 252 |
| 2021 | TRY 2.67 | TRY 3.16 | TRY 1.90 | TRY 2.38 | -11.1% | 1.4B | 249 |
| 2020 | TRY 1.02 | TRY 3.62 | TRY 0.7980 | TRY 2.68 | +163.3% | 4.5B | 252 |
| 2019 | TRY 0.4918 | TRY 1.13 | TRY 0.4621 | TRY 1.02 | +106.6% | 219.7M | 260 |
| 2018 | TRY 0.8842 | TRY 1.05 | TRY 0.4803 | TRY 0.4918 | -44.4% | 222.2M | 261 |
| 2017 | TRY 0.8580 | TRY 0.9628 | TRY 0.8276 | TRY 0.8842 | +3.0% | 78.2M | 260 |
| 2016 | TRY 0.8551 | TRY 0.9506 | TRY 0.7664 | TRY 0.8588 | +0.4% | 54.7M | 261 |
| 2015 | TRY 0.6539 | TRY 0.9059 | TRY 0.6453 | TRY 0.8551 | +30.8% | 30.6M | 261 |
| 2014 | TRY 0.4969 | TRY 0.7056 | TRY 0.4969 | TRY 0.6539 | +31.6% | 32M | 261 |
| 2013 | TRY 0.3815 | TRY 0.5697 | TRY 0.3643 | TRY 0.4969 | +30.2% | 42.3M | 261 |
| 2012 | TRY 0.2833 | TRY 0.3872 | TRY 0.2751 | TRY 0.3815 | +34.2% | 107.5M | 261 |
| 2011 | TRY 0.3125 | TRY 0.3876 | TRY 0.2575 | TRY 0.2843 | -8.7% | 150.1M | 260 |
| 2010 | TRY 0.1499 | TRY 0.3198 | TRY 0.1485 | TRY 0.3116 | +107.9% | 257.9M | 261 |
| 2009 | TRY 0.0658 | TRY 0.1533 | TRY 0.0639 | TRY 0.1499 | +129.9% | 466.3M | 253 |
| 2008 | TRY 0.1277 | TRY 0.1294 | TRY 0.0394 | TRY 0.0652 | -48.7% | 185.2M | 251 |
| 2007 | TRY 0.0693 | TRY 0.1410 | TRY 0.0613 | TRY 0.1271 | +76.7% | 367.4M | 251 |
| 2006 | TRY 0.0552 | TRY 0.0805 | TRY 0.0501 | TRY 0.0719 | +28.2% | 557.2M | 260 |
| 2005 | TRY 0.0300 | TRY 0.0578 | TRY 0.0205 | TRY 0.0561 | +88.2% | 663M | 260 |
| 2004 | TRY 0.0116 | TRY 0.0331 | TRY 0.0100 | TRY 0.0298 | +158.3% | 1.1B | 262 |
| 2003 | TRY 0.0093 | TRY 0.0127 | TRY 0.0080 | TRY 0.0115 | +27.2% | 486.5M | 261 |
| 2002 | TRY 0.0117 | TRY 0.0130 | TRY 0.0008 | TRY 0.0091 | -22.6% | 244.1M | 261 |
| 2001 | TRY 0.0052 | TRY 0.0128 | TRY 0.0052 | TRY 0.0117 | +125.4% | 169.1M | 261 |
| 2000 | TRY 0.0078 | TRY 0.0082 | TRY 0.0048 | TRY 0.0052 | n/a | 4.6M | 168 |
PETUN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 10.14 | -13.0% |
| August 2026 | TRY 11.66 | +10.7% |
| July 2026 | TRY 10.54 | -9.3% |
| June 2026 | TRY 11.62 | -10.4% |
| May 2026 | TRY 12.97 | +7.6% |
| April 2026 | TRY 12.05 | +8.9% |
| March 2026 | TRY 11.06 | -4.0% |
| February 2026 | TRY 11.52 | -9.0% |
| January 2026 | TRY 12.66 | +15.6% |
| December 2025 | TRY 10.95 | +3.9% |
| November 2025 | TRY 10.54 | -18.3% |
| October 2025 | TRY 12.90 | +1.9% |
About the PETUN data
Daily bars. 6,785 sessions from May 10, 2000 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PETUN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- PEKGY Peker Gayrimenkul Yatirim Ortakligi Anonim Sirketi
- PENGD Penguen Gida Sanayi A.S.
- PENTA Penta Teknoloji Urunleri Dagitim Ticaret A.S.
- PETKM Petkim Petrokimya Holding Anonim Sirketi
- PGSUS Pegasus Hava Tasimaciligi Anonim Sirketi
- PINSU Pinar Su ve Icecek Sanayi ve Ticaret A.S.
- PKART Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S.
- PKENT Petrokent Turizm A.S.
Browse Borsa Istanbul
Common questions
PETUN share price history
