Istanbul - Delayed Quote TRY

Türk Prysmian Kablo ve Sistemleri Anonim Sirketi (PRKAB.IS)

Compare
30.82 -0.18 (-0.58%)
At close: December 19 at 6:05:28 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 30.94 31.40 30.50 30.82 30.82 709,304
Dec 18, 2024 31.70 32.36 30.92 31.00 31.00 1,510,118
Dec 17, 2024 34.28 35.08 31.34 31.62 31.62 4,469,704
Dec 16, 2024 30.70 33.40 30.70 33.40 33.40 3,071,947
Dec 13, 2024 30.26 30.46 29.90 30.38 30.38 485,285
Dec 12, 2024 29.86 31.14 29.86 30.12 30.12 1,077,241
Dec 11, 2024 30.48 30.56 29.62 29.86 29.86 704,880
Dec 10, 2024 31.18 31.48 30.04 30.30 30.30 1,239,920
Dec 9, 2024 30.30 31.64 30.30 31.18 31.18 1,688,257
Dec 6, 2024 29.88 30.40 29.64 30.22 30.22 1,086,749
Dec 5, 2024 29.20 30.08 29.18 29.74 29.74 1,189,161
Dec 4, 2024 29.42 29.48 28.94 29.16 29.16 726,051
Dec 3, 2024 29.48 29.66 29.18 29.20 29.20 998,875
Dec 2, 2024 29.44 29.70 29.16 29.46 29.46 431,275
Nov 29, 2024 29.32 29.48 29.08 29.44 29.44 543,720
Nov 28, 2024 29.34 29.52 29.04 29.32 29.32 418,388
Nov 27, 2024 29.80 30.00 29.34 29.34 29.34 730,137
Nov 26, 2024 29.72 29.86 29.48 29.70 29.70 455,040
Nov 25, 2024 29.80 30.08 29.62 29.72 29.72 595,334
Nov 22, 2024 29.26 29.76 28.92 29.68 29.68 420,768
Nov 21, 2024 28.54 30.00 28.18 29.26 29.26 574,591
Nov 20, 2024 29.62 29.70 28.40 28.52 28.52 576,358
Nov 19, 2024 29.98 30.54 29.06 29.34 29.34 959,529
Nov 18, 2024 31.00 31.12 29.78 29.84 29.84 808,081
Nov 15, 2024 29.28 30.46 29.12 30.16 30.16 1,746,749
Nov 14, 2024 29.14 29.36 28.90 29.12 29.12 503,578
Nov 13, 2024 29.14 29.28 28.68 28.92 28.92 687,508
Nov 12, 2024 29.98 30.02 29.06 29.12 29.12 620,414
Nov 11, 2024 29.70 30.08 29.56 29.82 29.82 613,887
Nov 8, 2024 29.32 29.80 29.08 29.68 29.68 858,134
Nov 7, 2024 29.74 29.98 29.46 29.56 29.56 396,673
Nov 6, 2024 29.62 30.80 29.62 29.88 29.88 526,796
Nov 5, 2024 29.60 29.76 28.84 29.54 29.54 344,724
Nov 4, 2024 30.50 31.10 29.18 29.48 29.48 585,064
Nov 1, 2024 30.52 31.08 30.02 30.52 30.52 405,910
Oct 31, 2024 31.00 31.18 30.40 30.52 30.52 512,074
Oct 30, 2024 30.46 31.18 30.44 31.00 31.00 591,702
Oct 28, 2024 30.68 30.88 30.34 30.76 30.76 175,730
Oct 25, 2024 30.12 30.52 29.86 30.52 30.52 318,816
Oct 24, 2024 29.62 30.28 29.62 30.10 30.10 303,878
Oct 23, 2024 30.52 30.90 29.50 29.60 29.60 554,739
Oct 22, 2024 29.56 30.70 29.56 30.52 30.52 496,474
Oct 21, 2024 30.10 30.26 29.22 29.56 29.56 363,684
Oct 18, 2024 30.74 31.06 30.00 30.10 30.10 309,416
Oct 17, 2024 30.06 30.80 30.00 30.60 30.60 557,091
Oct 16, 2024 29.98 30.60 29.72 29.92 29.92 430,331
Oct 15, 2024 29.02 30.10 29.00 29.92 29.92 451,747
Oct 14, 2024 29.80 29.96 28.96 28.96 28.96 304,688
Oct 11, 2024 30.62 30.96 29.74 29.80 29.80 382,021
Oct 10, 2024 30.66 31.24 30.32 30.60 30.60 391,504
Oct 9, 2024 30.94 31.24 30.02 30.44 30.44 292,596
Oct 8, 2024 30.30 31.46 30.18 30.94 30.94 496,160
Oct 7, 2024 30.24 31.08 29.96 30.24 30.24 536,917
Oct 4, 2024 29.82 30.08 29.32 29.96 29.96 380,042
Oct 3, 2024 29.90 30.62 29.70 29.82 29.82 568,192
Oct 2, 2024 30.04 30.72 29.58 29.90 29.90 965,559
Oct 1, 2024 30.70 32.56 29.82 30.04 30.04 1,780,578
Sep 30, 2024 30.54 31.42 30.52 30.70 30.70 638,119
Sep 27, 2024 31.26 31.42 31.02 31.26 31.26 402,521
Sep 26, 2024 31.62 31.82 31.16 31.22 31.22 580,555
Sep 25, 2024 31.98 32.36 31.62 31.62 31.62 552,777
Sep 24, 2024 32.30 32.80 31.92 31.92 31.92 855,886
Sep 23, 2024 32.76 33.60 32.30 32.30 32.30 753,998
Sep 20, 2024 32.32 33.32 32.32 32.76 32.76 829,128
Sep 19, 2024 31.50 34.44 31.46 33.44 33.44 3,111,495
Sep 18, 2024 31.72 31.80 31.02 31.32 31.32 599,004
Sep 17, 2024 31.64 31.96 31.40 31.58 31.58 568,451
Sep 16, 2024 31.70 32.50 31.40 31.42 31.42 656,902
Sep 13, 2024 31.08 31.62 30.76 31.60 31.60 641,245
Sep 12, 2024 31.00 32.12 30.52 31.08 31.08 755,769
Sep 11, 2024 31.88 32.28 30.80 30.90 30.90 1,221,471
Sep 10, 2024 33.16 33.96 31.38 31.88 31.88 2,907,913
Sep 9, 2024 34.00 34.64 33.12 33.16 33.16 1,073,583
Sep 6, 2024 33.96 33.98 33.44 33.62 33.62 797,000
Sep 5, 2024 35.10 35.26 33.58 33.86 33.86 1,304,724
Sep 4, 2024 34.54 35.98 33.62 34.90 34.90 1,871,060
Sep 3, 2024 35.66 36.06 34.74 34.90 34.90 1,134,078
Sep 2, 2024 35.14 36.78 34.64 35.70 35.70 1,290,797
Aug 29, 2024 35.60 36.56 34.78 35.12 35.12 967,949
Aug 28, 2024 36.58 37.30 35.52 35.52 35.52 951,006
Aug 27, 2024 35.62 37.46 35.12 36.58 36.58 1,555,497
Aug 26, 2024 35.56 38.96 33.80 35.62 35.62 2,503,878
Aug 23, 2024 37.52 37.56 35.12 35.56 35.56 1,951,301
Aug 22, 2024 40.28 40.48 37.08 37.46 37.46 2,207,508
Aug 21, 2024 38.70 41.40 38.34 39.68 39.68 3,592,155
Aug 20, 2024 41.84 42.80 37.80 38.74 38.74 5,760,124
Aug 19, 2024 39.40 41.58 39.40 41.50 41.50 3,328,668
Aug 16, 2024 37.50 39.20 37.50 39.06 39.06 3,182,930
Aug 15, 2024 35.48 37.44 35.40 37.34 37.34 2,800,256
Aug 14, 2024 32.82 35.92 32.38 35.26 35.26 3,457,963
Aug 13, 2024 31.68 32.80 31.08 32.68 32.68 911,114
Aug 12, 2024 32.60 33.00 31.58 31.68 31.68 770,103
Aug 9, 2024 33.10 34.10 32.36 32.60 32.60 1,146,160
Aug 8, 2024 33.08 33.36 32.80 33.04 33.04 735,503
Aug 7, 2024 32.76 33.18 32.52 33.08 33.08 788,691
Aug 6, 2024 33.56 33.92 32.38 32.90 32.90 797,492
Aug 5, 2024 32.28 35.00 32.28 32.58 32.58 1,263,596
Aug 2, 2024 35.76 36.68 35.34 35.86 35.86 776,124
Aug 1, 2024 35.48 36.28 35.48 35.80 35.80 629,266
Jul 31, 2024 36.80 36.90 35.12 35.28 35.28 821,307
Jul 30, 2024 35.50 36.86 34.98 36.62 36.62 854,131
Jul 29, 2024 35.90 36.54 35.44 35.56 35.56 694,205
Jul 26, 2024 36.64 36.88 36.02 36.14 36.14 463,239
Jul 25, 2024 37.34 37.34 36.24 36.54 36.54 549,633
Jul 24, 2024 36.90 37.60 36.58 37.04 37.04 920,062
Jul 23, 2024 36.78 37.52 36.34 36.90 36.90 899,683
Jul 22, 2024 36.96 37.36 36.54 36.76 36.76 699,353
Jul 19, 2024 37.22 37.42 36.70 36.92 36.92 554,341
Jul 18, 2024 37.20 37.80 37.10 37.10 37.10 640,256
Jul 17, 2024 37.16 37.68 36.74 37.20 37.20 919,111
Jul 16, 2024 37.24 37.64 36.60 36.66 36.66 836,093
Jul 12, 2024 36.58 37.50 36.00 37.14 37.14 1,021,241
Jul 11, 2024 35.12 36.88 35.12 36.58 36.58 763,827
Jul 10, 2024 36.00 36.68 35.48 35.88 35.88 997,836
Jul 9, 2024 36.10 36.70 35.72 35.96 35.96 613,546
Jul 8, 2024 35.60 36.48 35.60 36.08 36.08 744,377
Jul 5, 2024 35.96 36.16 35.18 35.48 35.48 748,620
Jul 4, 2024 35.62 36.02 35.32 35.90 35.90 731,152
Jul 3, 2024 35.38 36.34 35.26 35.58 35.58 517,470
Jul 2, 2024 34.84 35.52 34.54 35.38 35.38 659,373
Jul 1, 2024 36.60 36.86 34.66 34.84 34.84 878,547
Jun 28, 2024 36.86 37.20 36.42 36.58 36.58 816,754
Jun 27, 2024 36.54 36.94 36.28 36.82 36.82 794,267
Jun 26, 2024 36.74 37.80 36.36 36.44 36.44 1,097,767
Jun 25, 2024 36.76 37.58 36.66 36.74 36.74 978,499
Jun 24, 2024 38.44 38.72 36.56 36.76 36.76 1,234,616
Jun 21, 2024 38.40 38.92 38.06 38.44 38.44 1,037,355
Jun 20, 2024 37.82 38.46 37.76 38.36 38.36 737,066
Jun 14, 2024 37.70 38.20 36.94 37.62 37.62 1,054,609
Jun 13, 2024 36.54 37.68 36.54 37.16 37.16 808,922
Jun 12, 2024 37.30 37.68 36.14 36.40 36.40 1,212,294
Jun 11, 2024 37.64 38.18 36.94 37.16 37.16 1,095,179
Jun 10, 2024 38.84 39.18 37.48 37.64 37.64 1,261,078
Jun 7, 2024 38.80 41.50 38.20 38.82 38.82 3,357,559
Jun 6, 2024 40.06 40.54 39.70 39.70 39.70 1,386,657
Jun 5, 2024 41.02 41.16 39.80 39.94 39.94 1,570,447
Jun 4, 2024 40.44 42.74 40.44 40.82 40.82 2,739,396
Jun 3, 2024 41.24 41.70 39.92 40.38 40.38 2,431,954
May 31, 2024 41.52 43.32 41.00 41.24 41.24 5,901,439
May 30, 2024 50.30 53.50 44.10 44.10 44.10 11,891,954
May 29, 2024 46.24 48.98 46.24 48.98 48.98 8,403,501
May 28, 2024 40.44 44.54 39.20 44.54 44.54 4,620,569
May 27, 2024 45.00 45.20 40.50 40.50 40.50 2,857,623
May 24, 2024 44.00 45.36 43.58 45.00 45.00 3,159,946
May 23, 2024 44.46 47.32 43.38 44.00 44.00 5,129,889
May 22, 2024 42.98 45.94 42.46 45.54 45.54 4,797,775
May 21, 2024 44.50 46.90 42.60 43.16 43.16 8,582,333
May 20, 2024 38.78 42.64 38.68 42.64 42.64 2,226,562
May 17, 2024 39.30 39.88 38.50 38.78 38.78 1,309,517
May 16, 2024 39.14 39.98 38.36 39.18 39.18 1,877,285
May 15, 2024 39.80 40.86 39.04 39.08 39.08 1,903,551
May 14, 2024 43.10 43.76 40.88 40.88 40.88 1,795,458
May 13, 2024 42.84 44.50 41.26 43.10 43.10 3,136,217
May 10, 2024 41.96 45.92 39.90 42.80 42.80 7,409,766
May 9, 2024 44.56 45.48 41.76 41.76 41.76 3,120,547
May 8, 2024 42.70 46.80 42.00 44.36 44.36 5,765,273
May 7, 2024 42.42 44.04 40.36 42.56 42.56 6,899,433
May 6, 2024 37.00 41.20 37.00 41.20 41.20 2,794,088
May 3, 2024 36.84 37.64 36.70 37.46 37.46 1,007,256
May 2, 2024 35.98 37.32 35.98 36.74 36.74 1,019,863
Apr 30, 2024 36.10 36.32 35.62 35.96 35.96 849,069
Apr 29, 2024 37.82 37.82 35.90 36.10 36.10 1,045,710
Apr 26, 2024 36.42 37.60 35.72 37.18 37.18 999,599
Apr 25, 2024 36.10 37.20 36.00 36.42 36.42 931,693
Apr 24, 2024 37.00 37.84 35.38 36.10 36.10 1,056,630
Apr 22, 2024 36.64 37.90 36.00 36.98 36.98 1,187,554
Apr 19, 2024 35.08 37.00 34.80 36.40 36.40 883,625
Apr 18, 2024 34.94 36.20 34.50 35.40 35.40 825,026
Apr 17, 2024 34.96 35.62 34.58 34.82 34.82 642,531
Apr 16, 2024 36.66 36.66 34.54 34.96 34.96 1,042,938
Apr 15, 2024 36.00 37.40 35.20 36.68 36.68 916,531
Apr 8, 2024 34.96 36.60 34.96 36.60 36.60 732,977
Apr 5, 2024 33.30 35.04 33.30 34.94 34.94 661,093
Apr 4, 2024 33.20 34.50 33.16 33.28 33.28 652,157
Apr 3, 2024 33.92 34.00 32.24 33.06 33.06 564,652
Apr 2, 2024 35.64 36.32 33.92 33.92 33.92 821,045
Apr 1, 2024 35.96 36.72 34.30 35.38 35.38 707,583
Mar 29, 2024 34.64 36.00 34.34 35.94 35.94 953,251
Mar 28, 2024 33.66 35.46 33.66 34.52 34.52 1,109,309
Mar 27, 2024 33.14 36.44 33.14 33.48 33.48 2,580,551
Mar 26, 2024 34.50 34.90 33.00 33.14 33.14 1,245,389
Mar 25, 2024 35.56 35.88 34.40 34.50 34.50 1,117,737
Mar 22, 2024 35.54 36.52 35.10 35.48 35.48 845,778
Mar 21, 2024 36.66 37.00 35.52 35.52 35.52 1,021,113
Mar 20, 2024 37.28 37.76 35.80 36.60 36.60 1,059,152
Mar 19, 2024 37.12 38.00 35.96 37.26 37.26 1,062,890
Mar 18, 2024 39.22 39.38 36.90 37.12 37.12 1,261,863
Mar 15, 2024 40.56 41.78 38.86 39.02 39.02 1,693,828
Mar 14, 2024 40.20 42.84 40.10 40.38 40.38 3,392,100
Mar 13, 2024 38.90 41.48 38.84 40.02 40.02 3,676,924
Mar 12, 2024 38.16 40.96 37.40 38.72 38.72 3,509,411
Mar 11, 2024 38.60 40.54 38.06 38.06 38.06 1,814,365
Mar 8, 2024 38.64 39.28 37.50 38.36 38.36 1,052,291
Mar 7, 2024 36.84 38.64 36.84 38.46 38.46 1,277,536
Mar 6, 2024 38.38 38.46 36.50 36.82 36.82 1,447,354
Mar 5, 2024 38.78 39.32 37.84 38.28 38.28 1,572,536
Mar 4, 2024 39.52 40.60 38.20 38.34 38.34 2,025,619
Mar 1, 2024 39.72 41.24 39.50 39.50 39.50 1,864,356
Feb 29, 2024 40.00 40.94 39.02 39.92 39.92 1,844,080
Feb 28, 2024 40.38 42.28 39.70 39.74 39.74 2,403,734
Feb 27, 2024 41.00 42.96 40.38 40.38 40.38 3,533,929
Feb 26, 2024 43.54 43.96 40.92 41.30 41.30 3,643,738
Feb 23, 2024 46.36 46.98 42.22 42.80 42.80 7,197,341
Feb 22, 2024 42.24 46.46 41.56 46.46 46.46 3,569,358
Feb 21, 2024 44.00 44.36 40.66 42.24 42.24 3,017,063
Feb 20, 2024 43.44 45.74 43.06 43.58 43.58 4,352,994
Feb 19, 2024 44.52 46.66 41.66 43.28 43.28 11,017,652
Feb 16, 2024 38.90 42.78 38.28 42.78 42.78 5,432,531
Feb 15, 2024 37.72 39.38 37.52 38.90 38.90 2,708,566
Feb 14, 2024 35.94 38.40 35.20 37.72 37.72 2,392,520
Feb 13, 2024 37.42 38.28 35.90 35.94 35.94 2,251,579
Feb 12, 2024 37.30 38.00 37.08 37.36 37.36 1,788,385
Feb 9, 2024 37.10 37.64 36.84 37.12 37.12 1,413,874
Feb 8, 2024 36.84 37.30 36.30 36.80 36.80 1,480,292
Feb 7, 2024 37.84 38.40 36.70 36.80 36.80 1,942,196
Feb 6, 2024 37.10 38.30 36.38 37.90 37.90 2,830,116
Feb 5, 2024 38.20 40.00 36.50 36.80 36.80 3,207,810
Feb 2, 2024 39.82 40.70 37.94 38.20 38.20 4,344,307
Feb 1, 2024 39.70 40.64 37.30 39.50 39.50 9,641,181
Jan 31, 2024 34.00 36.96 33.84 36.96 36.96 1,172,967
Jan 30, 2024 33.00 33.96 32.68 33.60 33.60 1,789,538
Jan 29, 2024 32.84 33.40 32.50 32.68 32.68 1,206,553
Jan 26, 2024 32.40 32.86 31.98 32.78 32.78 921,709
Jan 25, 2024 32.00 32.50 31.08 32.36 32.36 905,918
Jan 24, 2024 32.90 33.30 31.30 31.60 31.60 1,132,604
Jan 23, 2024 32.02 32.96 31.40 31.92 31.92 1,006,951
Jan 22, 2024 30.90 32.42 30.80 31.88 31.88 1,252,050
Jan 19, 2024 31.50 31.64 30.82 30.90 30.90 764,437
Jan 18, 2024 31.86 32.72 31.40 31.50 31.50 598,095
Jan 17, 2024 31.56 32.16 31.44 31.78 31.78 708,088
Jan 16, 2024 32.06 32.40 31.38 31.56 31.56 545,484
Jan 15, 2024 31.08 32.82 30.86 32.06 32.06 1,467,456
Jan 12, 2024 30.70 30.98 30.00 30.86 30.86 697,357
Jan 11, 2024 30.92 31.88 30.56 30.70 30.70 649,730
Jan 10, 2024 30.66 31.46 29.14 30.92 30.92 589,471
Jan 9, 2024 31.16 31.50 30.18 30.60 30.60 550,749
Jan 8, 2024 31.04 32.20 30.98 31.12 31.12 866,545
Jan 5, 2024 30.28 31.14 30.26 30.82 30.82 523,940
Jan 4, 2024 29.88 30.40 29.52 30.24 30.24 387,949
Jan 3, 2024 31.48 31.48 29.92 30.04 30.04 726,686
Jan 2, 2024 31.46 32.00 30.44 31.58 31.58 682,092
Dec 29, 2023 29.36 30.18 29.20 30.14 30.14 446,015
Dec 28, 2023 28.92 29.94 27.50 29.30 29.30 418,011
Dec 27, 2023 28.42 29.76 28.10 28.92 28.92 507,918
Dec 26, 2023 27.86 29.04 27.00 28.40 28.40 588,013
Dec 25, 2023 30.52 30.52 27.86 27.86 27.86 693,578
Dec 22, 2023 31.84 31.96 30.44 30.52 30.52 678,754
Dec 21, 2023 31.18 31.96 30.82 31.84 31.84 666,870
Dec 20, 2023 32.30 32.98 31.00 31.06 31.06 641,442
Dec 19, 2023 32.52 33.30 32.00 32.30 32.30 629,301

Related Tickers

SANEL.IS San-el Mühendislik Elektrik Taahhüt Sanayi ve Ticaret A.S.
22.52
-1.66%
 
EKOS.IS EKOS TEKNOLOJI
25.74
-3.09%
 
GEREL.IS Gersan Elektrik Ticaret ve Sanayi Anonim Sirketi
8.95
-1.65%
 
YIGIT.IS Yigit Aku Malzemeleri Nakliyat Turizm Insaat Sanayi ve Ticaret A.S.
34.38
-1.55%
 
ULUSE.IS Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S.
167.10
-2.62%
 
EMKEL.IS Emek Elektrik Endustrisi Anonim Sirketi
12.09
-0.98%
 
OZYSR.IS OZYASAR TEL
26.36
-1.27%
 
EUPWR.IS Europower Enerji ve Otomasyon Teknolojileri Sanayi Ticaret Anonim Sirketi
34.04
-2.18%
 
ALVES.IS ALVES KABLO
36.36
-3.19%
 
MEGMT.IS MEGA METAL
32.14
-1.41%