Borsa Istanbul · PINSU · stock
Pinar Su ve Icecek Sanayi ve Ticaret A.S. (PINSU) stock price history
Every Borsa Istanbul trading session of Pinar Su ve Icecek Sanayi ve Ticaret A.S. from May 10, 2000 to Nov 13, 2026: 6,796 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.
PINSU adjusted close, 2000 to 2026
- TRY 14.76
- All time high, 2025
- TRY 15.66
- 52 week high, TRY 6.44 low
- 6,796
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PINSU key facts
- Pinar Su ve Icecek Sanayi ve Ticaret A.S. (PINSU) closed at TRY 7.36 on Nov 13, 2026 on Borsa Istanbul.
- PINSU's all time high close is TRY 14.76, set on Nov 27, 2025; its all time low close is TRY 0.0224 on Feb 22, 2001.
- PINSU's 52 week range is TRY 6.44 to TRY 15.66.
- PINSU returned -40.7% over the year to Nov 13, 2026 and +488.8% over five years.
- Over ten years PINSU returned +2,591%, +39.0% a year compounded.
- PINSU's deepest drawdown was -70.9% from May 12, 2000 to Feb 22, 2001.
- DataCedar holds 6,796 daily sessions of PINSU history from May 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PINSU price chart, 2000 to 2026
PINSU returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.2% |
| 3 months | -29.1% |
| 6 months | -39.9% |
| Year to date | -39.7% |
| 1 year | -40.7% |
| 3 years | +110.5% |
| 5 years | +488.8% |
| 10 years | +2,591% |
| Since May 10, 2000 | +9,619% |
| Compound annual growth, 26.5 years | +18.8% |
PINSU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 14.76 on Nov 27, 2025
- All time low close
- TRY 0.0224 on Feb 22, 2001
- 52 week high
- TRY 15.66 on Nov 28, 2025
- 52 week low
- TRY 6.44 on Nov 2, 2026
- Deepest drawdown
- -70.9% from May 12, 2000 to Feb 22, 2001, recovered Jul 4, 2001
- Best single session
- +36.5% on Jul 4, 2001
- Worst single session
- -42.9% on Sep 25, 2001
- Volatility, 1 year annualised
- 41.0%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 97.2×
- Best calendar year
- 2020, +219%
- Worst calendar year
- 2008, -56%
PINSU 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 11.20 | TRY 13.17 | TRY 6.44 | TRY 7.36 | -34.1% | 1B | 216 |
| 2025 | TRY 6.69 | TRY 15.66 | TRY 5.20 | TRY 11.17 | +67.0% | 1.8B | 251 |
| 2024 | TRY 4.18 | TRY 9.77 | TRY 4.10 | TRY 6.69 | +62.4% | 715.4M | 250 |
| 2023 | TRY 2.58 | TRY 4.42 | TRY 1.90 | TRY 4.12 | +59.7% | 2B | 249 |
| 2022 | TRY 1.13 | TRY 3.05 | TRY 1.00 | TRY 2.58 | +127.6% | 2.4B | 252 |
| 2021 | TRY 1.36 | TRY 1.78 | TRY 1.11 | TRY 1.13 | -16.1% | 1.3B | 249 |
| 2020 | TRY 0.4230 | TRY 1.84 | TRY 0.3081 | TRY 1.35 | +219.4% | 5.3B | 252 |
| 2019 | TRY 0.2279 | TRY 0.5087 | TRY 0.2097 | TRY 0.4230 | +85.6% | 1.7B | 260 |
| 2018 | TRY 0.3282 | TRY 0.3501 | TRY 0.2115 | TRY 0.2279 | -30.6% | 354.5M | 261 |
| 2017 | TRY 0.3227 | TRY 0.4485 | TRY 0.2863 | TRY 0.3282 | +1.7% | 1.1B | 260 |
| 2016 | TRY 0.3103 | TRY 0.3756 | TRY 0.2480 | TRY 0.3227 | +4.0% | 302.5M | 261 |
| 2015 | TRY 0.3688 | TRY 0.3886 | TRY 0.2915 | TRY 0.3103 | -15.9% | 61.5M | 261 |
| 2014 | TRY 0.2879 | TRY 0.4183 | TRY 0.2798 | TRY 0.3688 | +28.1% | 191.6M | 261 |
| 2013 | TRY 0.3274 | TRY 0.4192 | TRY 0.2555 | TRY 0.2879 | -12.1% | 331M | 261 |
| 2012 | TRY 0.2986 | TRY 0.4075 | TRY 0.2798 | TRY 0.3274 | +9.0% | 475.6M | 261 |
| 2011 | TRY 0.4177 | TRY 0.5443 | TRY 0.2681 | TRY 0.3004 | -27.5% | 801.4M | 260 |
| 2010 | TRY 0.4086 | TRY 0.4807 | TRY 0.3574 | TRY 0.4143 | +1.4% | 530.8M | 261 |
| 2009 | TRY 0.2153 | TRY 0.4486 | TRY 0.2027 | TRY 0.4086 | +92.6% | 365.7M | 253 |
| 2008 | TRY 0.4843 | TRY 0.6054 | TRY 0.1682 | TRY 0.2122 | -56.2% | 86.2M | 251 |
| 2007 | TRY 0.2329 | TRY 0.5797 | TRY 0.2175 | TRY 0.4843 | +114.4% | 316.7M | 251 |
| 2006 | TRY 0.1841 | TRY 0.2538 | TRY 0.1366 | TRY 0.2259 | +21.8% | 386.2M | 253 |
| 2005 | TRY 0.1499 | TRY 0.1952 | TRY 0.1213 | TRY 0.1854 | +23.7% | 432.3M | 260 |
| 2004 | TRY 0.0524 | TRY 0.1815 | TRY 0.0440 | TRY 0.1499 | +188.7% | 645.2M | 262 |
| 2003 | TRY 0.0349 | TRY 0.0680 | TRY 0.0301 | TRY 0.0519 | +45.9% | 261.4M | 261 |
| 2002 | TRY 0.0589 | TRY 0.0649 | TRY 0.0308 | TRY 0.0356 | -39.6% | 140.2M | 261 |
| 2001 | TRY 0.0274 | TRY 0.0877 | TRY 0.0197 | TRY 0.0589 | +111.2% | 160.5M | 254 |
| 2000 | TRY 0.0781 | TRY 0.0781 | TRY 0.0226 | TRY 0.0279 | n/a | 32.9M | 164 |
PINSU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | TRY 7.36 | +6.5% |
| October 2026 | TRY 6.91 | -20.5% |
| September 2026 | TRY 8.69 | -18.8% |
| August 2026 | TRY 10.70 | +2.4% |
| July 2026 | TRY 10.45 | -4.7% |
| June 2026 | TRY 10.97 | -3.8% |
| May 2026 | TRY 11.40 | -2.9% |
| April 2026 | TRY 11.74 | +2.2% |
| March 2026 | TRY 11.49 | +15.5% |
| February 2026 | TRY 9.95 | -13.6% |
| January 2026 | TRY 11.52 | +3.1% |
| December 2025 | TRY 11.17 | -18.7% |
About the PINSU data
Daily bars. 6,796 sessions from May 10, 2000 to Nov 13, 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 Nov 13, 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/bist%3APINSU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- PENTA Penta Teknoloji Urunleri Dagitim Ticaret A.S.
- PETKM Petkim Petrokimya Holding Anonim Sirketi
- PETUN Pinar Entegre Et ve Un Sanayii A.S.
- PGSUS Pegasus Hava Tasimaciligi Anonim Sirketi
- PKART Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S.
- PKENT Petrokent Turizm A.S.
- PLTUR Platform Turizm Tasimacilik Gida Insaat Temizlik Hizmetleri Sanayi ve Ticaret Anonim Sirketi
- PNLSN Panelsan Cati Cephe Sistemleri Sanayi Ve Ticaret A.S.
Browse Borsa Istanbul
Common questions
PINSU share price history
