Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Parsan Makina Parçalari Sanayii A.S. (PARSN.IS)

85.70
+3.45
+(4.19%)
At close: 6:09:59 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202584.0590.4583.4585.7085.702,341,627
Apr 25, 202582.0083.8581.0582.2582.25462,425
Apr 24, 202581.8585.4079.7081.8081.80768,566
Apr 22, 202586.1588.6082.2582.2582.252,509,165
Apr 21, 202583.1583.1581.2083.1583.15861,974
Apr 18, 202577.0577.5075.5575.6075.60263,257
Apr 17, 202577.0077.7575.7577.0077.00301,222
Apr 16, 202577.7078.7076.9577.0077.00291,575
Apr 15, 202579.4080.1577.6077.7077.70277,378
Apr 14, 202577.0079.9077.0079.3079.30316,865
Apr 11, 202577.0077.5075.6076.8576.85241,362
Apr 10, 202578.9578.9577.4577.5077.50177,104
Apr 9, 202578.4579.1577.0577.2077.20262,245
Apr 8, 202579.0079.9578.5079.1579.15190,433
Apr 7, 202577.0078.9576.3078.4078.40227,140
Apr 4, 202581.9082.4579.2579.3579.35234,704
Apr 3, 202582.3084.1581.0581.6081.60350,360
Apr 2, 202581.2085.1081.1083.1083.10580,676
Mar 28, 202578.7082.6078.7081.5081.50390,023
Mar 27, 202578.5580.4577.7078.6078.60132,580
Mar 26, 202577.5078.4575.0078.1078.10187,467
Mar 25, 202576.1078.5076.1078.0578.05212,410
Mar 24, 202575.4577.8072.1075.3075.30286,710
Mar 21, 202578.0078.0073.1075.4575.45289,969
Mar 20, 202578.0580.9076.7078.2078.20292,639
Mar 19, 202580.8082.0077.6078.0578.05321,907
Mar 18, 202586.4086.9584.0085.1085.10435,536
Mar 17, 202586.4089.2084.6586.4086.401,588,012
Mar 14, 202580.5582.1580.5581.1081.10219,275
Mar 13, 202578.9081.4578.9080.5580.55287,296
Mar 12, 202579.9580.7078.2578.5578.55243,715
Mar 11, 202578.0080.8578.0079.8579.85491,606
Mar 10, 202581.8583.3081.0082.5082.50190,975
Mar 7, 202580.7582.3577.0081.8581.85264,121
Mar 6, 202576.2080.7576.2080.7580.75326,276
Mar 5, 202574.6076.3574.3576.2076.20251,155
Mar 4, 202576.6576.8574.4574.5574.55236,174
Mar 3, 202577.6578.9076.6576.6576.65217,654
Feb 28, 202577.3578.6077.1577.6577.65116,057
Feb 27, 202576.5578.0076.1077.4077.40150,102
Feb 26, 202577.6578.1076.6076.6076.60235,418
Feb 25, 202580.3581.2076.9577.5077.50263,743
Feb 24, 202580.7081.2579.7580.3580.35150,566
Feb 21, 202581.2581.6579.0079.1579.15209,536
Feb 20, 202580.2581.7080.2581.2581.25152,239
Feb 19, 202581.0581.9080.0080.4080.40124,280
Feb 18, 202582.0582.0580.6581.0581.05190,813
Feb 17, 202582.1583.2082.1582.4082.40166,551
Feb 14, 202582.3583.3082.0082.5082.50133,833
Feb 13, 202582.4083.2581.8082.3582.35187,123
Feb 12, 202583.7084.4081.9082.4582.45202,405
Feb 11, 202584.0584.3582.9583.8083.80211,821
Feb 10, 202584.5085.0583.4084.3084.30188,947
Feb 7, 202584.8087.3584.1084.5084.50403,396
Feb 6, 202583.5086.5082.9084.3084.30410,086
Feb 5, 202583.3583.8081.2581.7081.70170,960
Feb 4, 202583.1084.2583.1083.3583.3597,342
Feb 3, 202584.0084.5082.8082.8582.85209,704
Jan 31, 202585.6586.1584.6084.8584.85208,309
Jan 30, 202585.8087.2085.7085.7585.75133,443
Jan 29, 202587.6088.3585.5585.8085.80208,385
Jan 28, 202588.0588.1086.6587.6087.60265,119
Jan 27, 202589.5089.6585.3087.0087.00374,074
Jan 24, 202591.3091.4089.1089.6589.65337,189
Jan 23, 202589.7091.5089.3090.6090.60235,936
Jan 22, 202588.4589.9088.3089.7089.70222,374
Jan 21, 202589.9089.9088.1588.4588.45224,235
Jan 20, 202590.3090.9589.1589.5589.55271,915
Jan 17, 202591.3091.3589.6090.2090.20166,408
Jan 16, 202588.6591.6088.6591.2091.20318,604
Jan 15, 202589.4589.8587.9088.2088.20231,231
Jan 14, 202587.8592.3587.8589.4589.45512,475
Jan 13, 202592.0092.5587.5587.5587.55348,661
Jan 10, 202592.2592.9589.9590.4590.45225,646
Jan 9, 202590.6592.3590.2592.1592.15151,194
Jan 8, 202592.4092.9589.9590.2090.20402,147
Jan 7, 202593.3093.6591.6092.3092.30323,478
Jan 6, 202589.9593.5589.9592.9092.90387,218
Jan 3, 202587.6091.5587.6089.9089.90422,698
Jan 2, 202587.3089.0587.3087.8587.85217,954
Dec 31, 202487.8588.5085.5087.1087.10215,303
Dec 30, 202489.4089.7587.6087.6587.65252,500
Dec 27, 202488.8090.3088.8089.4089.40211,839
Dec 26, 202488.4589.7088.4088.7588.75173,424
Dec 25, 202488.0089.0587.7088.3588.35171,478
Dec 24, 202489.1589.2586.1087.2587.25361,103
Dec 23, 202491.0091.7088.3588.7088.70437,716
Dec 20, 202490.0590.7588.0089.1089.10215,071
Dec 19, 202490.0091.3089.3589.8589.85344,973
Dec 18, 202492.7093.6590.0590.3090.30417,176
Dec 17, 202495.2095.2091.9592.7092.70434,660
Dec 16, 202493.5096.7592.8095.4095.40637,606
Dec 13, 202491.0593.0090.7093.0093.00292,077
Dec 12, 202492.7593.7091.0091.0591.05537,960
Dec 11, 202493.0093.5589.7589.8089.80484,841
Dec 10, 202494.0094.6091.3592.2092.20506,747
Dec 9, 202492.5594.6092.2093.6093.60447,884
Dec 6, 202491.9593.2091.3091.7091.70219,708
Dec 5, 202492.7093.3591.0091.8591.85220,094
Dec 4, 202494.1094.3091.7592.6092.60437,396
Dec 3, 202490.2594.2089.7093.8093.80765,169
Dec 2, 202487.6091.8586.5589.9089.90657,346
Nov 29, 202488.6588.6586.6587.7587.75316,408
Nov 28, 202488.5089.5586.4087.8587.85409,677
Nov 27, 202491.5091.8087.5587.6087.60664,369
Nov 26, 202491.4095.8091.4091.5091.501,619,994
Nov 25, 202485.5089.9085.0089.9089.901,801,029
Nov 22, 202481.2582.0080.4081.7581.75222,679
Nov 21, 202479.7081.4079.6581.2081.20204,862
Nov 20, 202481.5082.0078.6079.4079.40383,208
Nov 19, 202482.4583.1079.9581.0081.00428,974
Nov 18, 202483.8083.9081.8582.5082.50297,308
Nov 15, 202482.9583.5081.8083.3583.35265,394
Nov 14, 202480.3081.9080.3081.9081.90239,237
Nov 13, 202481.6081.8080.1580.1580.15290,165
Nov 12, 202483.3583.7581.2081.5581.55555,780
Nov 11, 202483.4085.7083.4085.7085.70375,629
Nov 8, 202483.0083.6582.0083.4083.40332,331
Nov 7, 202481.4582.3580.4082.1082.10238,469
Nov 6, 202479.6582.5079.5081.4081.40301,646
Nov 5, 202480.6080.8079.3079.4579.45221,432
Nov 4, 202483.6083.6079.9080.0580.05215,309
Nov 1, 202483.5084.0081.7583.0583.05317,638
Oct 31, 202484.0084.8582.5583.2083.20319,545
Oct 30, 202486.9087.7083.5583.9583.95393,104
Oct 28, 202483.7085.8582.6084.4084.4067,656
Oct 25, 202483.2083.7081.9083.6583.65152,412
Oct 24, 202481.0083.7581.0082.2082.20213,450
Oct 23, 202482.3083.3580.2580.5080.50286,554
Oct 22, 202480.9582.4580.5082.3082.30151,644
Oct 21, 202482.0082.3080.3580.9580.95161,622
Oct 18, 202483.7084.2581.4082.0082.00201,471
Oct 17, 202482.0083.3081.8583.2083.20116,344
Oct 16, 202482.4082.5081.2082.4082.40164,342
Oct 15, 202479.0581.5079.0581.5081.50149,111
Oct 14, 202481.3581.8079.0079.0579.05194,223
Oct 11, 202482.4082.7080.9081.3581.35194,442
Oct 10, 202483.7584.4581.8082.1082.10174,319
Oct 9, 202482.1084.5081.7583.4583.45160,599
Oct 8, 202482.7583.4081.1082.3582.35299,220
Oct 7, 202483.7584.5582.7082.7582.75238,219
Oct 4, 202482.6583.6081.4583.2083.20168,861
Oct 3, 202482.9084.6582.0082.2582.25121,660
Oct 2, 202485.3585.9582.7082.9082.90213,850
Oct 1, 202488.5088.5584.1085.2585.25216,320
Sep 30, 202491.0091.0087.7088.0088.00208,409
Sep 27, 202487.8088.6586.6088.5588.55153,102
Sep 26, 202488.0089.6587.0087.8087.80181,966
Sep 25, 202488.8090.0087.4087.7087.70216,737
Sep 24, 202489.7090.5088.4088.7588.75289,372
Sep 23, 202491.2091.6587.1089.7089.70307,926
Sep 20, 202490.5592.1089.0090.7590.75395,958
Sep 19, 202488.9091.1088.9090.4090.40336,784
Sep 18, 202490.5091.2088.4588.6088.60313,683
Sep 17, 202490.0090.5089.0089.7089.70279,999
Sep 16, 202488.0096.8088.0089.3589.35454,764
Sep 13, 202485.4588.7085.4588.0088.00248,422
Sep 12, 202486.0086.9083.3585.4585.45249,952
Sep 11, 202487.8088.9085.1085.1085.10359,011
Sep 10, 202490.9091.0586.4087.6087.60443,296
Sep 9, 202491.2591.9090.0090.2090.20190,676
Sep 6, 202491.6092.9091.3091.4091.40152,537
Sep 5, 202489.9093.2589.9091.7091.70300,651
Sep 4, 202492.9093.2089.3089.7089.70329,631
Sep 3, 202494.4595.9092.7092.9092.90338,394
Sep 2, 202491.7094.3091.7094.0594.05281,623
Aug 29, 202489.1591.8088.7091.7091.70281,315
Aug 28, 202490.0090.9588.7089.1589.15201,204
Aug 27, 202488.2090.5087.4089.9589.95193,281
Aug 26, 202490.1591.0087.8087.8087.80236,181
Aug 23, 202492.1592.6090.0090.0090.00341,101
Aug 22, 202493.3094.3591.9092.0592.05310,061
Aug 21, 202494.6095.1592.4593.1093.10488,891
Aug 20, 202496.4097.6094.4094.5094.501,233,607
Aug 19, 2024100.30101.6098.55101.40101.40326,847
Aug 16, 2024100.30101.4098.9098.9098.90237,667
Aug 15, 202498.70100.5097.30100.20100.20359,842
Aug 14, 2024100.10101.7098.2098.7098.70426,671
Aug 13, 202499.50100.3097.6099.4099.40321,757
Aug 12, 2024102.80104.0098.9599.3099.30367,154
Aug 9, 2024106.20107.30101.60102.50102.50528,790
Aug 8, 2024101.70107.70101.30106.10106.10704,833
Aug 7, 2024101.80102.7099.00101.20101.20392,100
Aug 6, 2024104.00105.00100.30100.30100.30601,628
Aug 5, 2024100.20109.00100.20101.80101.80676,181
Aug 2, 2024113.90115.70109.80111.10111.10577,976
Aug 1, 2024114.30117.90113.50114.90114.90678,951
Jul 31, 2024113.90114.80111.60113.60113.60460,899
Jul 30, 2024116.00117.80113.60113.90113.90486,682
Jul 29, 2024116.20117.60114.30116.00116.00499,629
Jul 26, 2024116.50119.00115.90116.80116.80541,730
Jul 25, 2024119.30119.40115.90115.90115.90475,768
Jul 24, 2024123.20123.30119.40119.50119.50556,977
Jul 23, 2024122.40124.90121.30122.90122.90775,757
Jul 22, 2024118.40123.60117.00122.40122.401,100,127
Jul 19, 2024117.20119.80115.50117.50117.50656,911
Jul 18, 2024118.00121.00116.80116.80116.801,026,482
Jul 17, 2024115.40119.40113.30117.50117.50949,486
Jul 16, 2024116.10118.70115.40115.40115.40655,415
Jul 12, 2024113.00116.80112.00115.60115.60615,304
Jul 11, 2024109.10113.00109.10113.00113.00437,052
Jul 10, 2024112.50112.80108.40108.50108.50549,773
Jul 9, 2024113.90114.40112.00112.00112.00449,653
Jul 8, 2024114.30116.20113.20113.30113.30537,840
Jul 5, 2024113.40116.10111.90114.00114.00545,150
Jul 4, 2024113.60114.20111.60113.40113.40372,110
Jul 3, 2024113.00113.90111.30113.60113.60385,674
Jul 2, 2024109.40113.90107.50112.30112.30470,365
Jul 1, 2024115.60116.70106.80109.40109.40754,526
Jun 28, 2024116.00117.50113.90114.80114.80518,389
Jun 27, 2024109.40115.60108.90115.20115.20740,759
Jun 26, 2024111.60112.10107.90109.20109.20298,136
Jun 25, 2024113.20113.80111.10111.60111.60254,088
Jun 24, 2024114.70116.70112.20113.00113.00531,391
Jun 21, 2024114.20115.70112.60113.90113.90451,233
Jun 20, 2024112.50116.80107.00113.90113.90671,362
Jun 14, 2024112.50115.10111.30111.50111.50820,785
Jun 13, 2024108.30112.50108.10112.00112.00446,526
Jun 12, 2024106.70107.90105.40107.60107.60295,495
Jun 11, 2024106.50108.60106.10107.40107.40288,709
Jun 10, 2024109.70110.00106.30106.50106.50277,358
Jun 7, 2024113.10114.30109.00109.70109.70338,967
Jun 6, 2024112.20115.70110.90112.50112.501,057,186
Jun 5, 2024112.60112.90109.60111.50111.50417,494
Jun 4, 2024111.90114.20111.30111.90111.90351,218
Jun 3, 2024111.10112.70108.50111.90111.90364,904
May 31, 2024112.50113.60110.10110.60110.60463,557
May 30, 2024114.10115.40111.70112.10112.10451,840
May 29, 2024119.30119.90114.00114.00114.00736,658
May 28, 2024120.00121.70118.40118.40118.40606,215
May 27, 2024123.70126.30119.20119.20119.20675,249
May 24, 2024125.30126.80123.50123.50123.50618,997
May 23, 2024122.60128.50122.10125.30125.30864,360
May 22, 2024121.00124.90120.30122.50122.50848,089
May 21, 2024124.30124.90120.10120.20120.20906,811
May 20, 2024128.30128.50122.90123.00123.00821,418
May 17, 2024130.50131.30127.20127.70127.70877,364
May 16, 2024125.50132.70125.40129.90129.901,552,077
May 15, 2024122.00127.10121.10124.50124.50777,284
May 14, 2024123.00127.30120.10121.10121.101,008,577
May 13, 2024129.80132.10124.00124.00124.001,934,617
May 10, 2024128.00140.00124.00137.70137.702,202,645
May 9, 2024130.70132.50127.00127.30127.30621,435
May 8, 2024132.40136.00129.20130.40130.40849,248
May 7, 2024135.00137.90130.20133.00133.001,560,252
May 6, 2024123.10133.40123.10133.40133.402,232,419
May 3, 2024125.90126.10117.40122.90122.901,679,102
May 2, 2024108.90119.30108.70119.30119.301,135,571
Apr 30, 2024109.30110.50107.80108.50108.50367,114
Apr 29, 2024108.90110.80107.10109.40109.40456,212