Istanbul - Delayed Quote TRY

Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret A.S. (PRZMA.IS)

Compare
8.08
+0.03
+(0.37%)
As of 11:49:32 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20258.058.148.028.088.08576,312
Mar 3, 20258.058.097.998.058.051,624,590
Feb 28, 20258.008.107.888.058.052,141,656
Feb 27, 20257.858.397.858.058.054,257,096
Feb 26, 20257.787.877.787.857.851,526,343
Feb 25, 20257.927.957.807.827.821,766,618
Feb 24, 20257.807.917.787.877.872,623,697
Feb 21, 20257.807.837.737.797.793,185,823
Feb 20, 20257.807.847.737.777.772,010,352
Feb 19, 20257.807.877.767.807.802,749,164
Feb 18, 20257.787.957.407.807.807,307,678
Feb 17, 20257.787.927.717.787.783,790,629
Feb 14, 20257.607.707.567.707.702,180,303
Feb 13, 20257.627.747.577.607.603,021,497
Feb 12, 20257.607.667.537.647.644,125,943
Feb 11, 20257.567.687.507.597.592,909,756
Feb 10, 20257.507.717.477.567.563,188,904
Feb 7, 20257.377.807.297.507.507,919,431
Feb 6, 20257.347.427.227.367.362,763,090
Feb 5, 20257.297.427.147.297.293,221,865
Feb 4, 20257.197.397.187.297.293,609,482
Feb 3, 20257.197.307.117.187.183,047,449
Jan 31, 20257.237.407.177.217.212,362,045
Jan 30, 20257.207.387.097.237.233,383,471
Jan 29, 20257.237.437.157.207.204,508,085
Jan 28, 20257.077.457.067.217.218,081,433
Jan 27, 20256.907.466.757.187.189,661,984
Jan 24, 20257.037.046.886.906.901,724,909
Jan 23, 20256.907.086.847.027.023,258,095
Jan 22, 20257.047.046.886.906.901,854,760
Jan 21, 20257.127.126.997.017.012,265,314
Jan 20, 20257.117.217.077.127.122,632,351
Jan 17, 20257.217.217.007.107.103,187,858
Jan 16, 20257.377.377.127.177.171,958,890
Jan 15, 20257.227.407.087.207.202,670,151
Jan 14, 20257.107.557.107.227.226,290,689
Jan 13, 20257.297.347.107.137.131,945,631
Jan 10, 20257.457.507.227.297.292,325,507
Jan 9, 20257.537.597.377.447.444,177,665
Jan 8, 20257.627.937.487.537.538,371,907
Jan 7, 20257.387.987.307.617.6111,215,889
Jan 6, 20257.177.397.167.297.292,610,160
Jan 3, 20257.127.197.127.147.14988,728
Jan 2, 20257.107.187.007.127.121,542,893
Dec 31, 20247.207.227.067.067.061,636,332
Dec 30, 20247.347.477.177.177.174,766,900
Dec 27, 20247.167.317.137.317.311,969,020
Dec 26, 20247.267.307.097.167.163,509,161
Dec 25, 20246.997.456.987.247.244,913,628
Dec 24, 20246.896.996.836.976.971,938,133
Dec 23, 20247.057.196.706.876.873,232,333
Dec 20, 20247.267.267.017.057.052,366,839
Dec 19, 20247.217.307.137.237.232,943,921
Dec 18, 20247.317.347.177.217.212,658,109
Dec 17, 20247.397.467.257.307.303,184,933
Dec 16, 20247.377.547.317.337.334,416,344
Dec 13, 20247.507.547.237.327.325,459,995
Dec 12, 20247.237.837.227.487.4810,475,153
Dec 11, 20247.927.927.187.237.239,870,572
Dec 10, 20248.278.317.867.927.927,615,387
Dec 9, 20248.488.558.288.288.286,315,484
Dec 6, 20248.738.738.488.488.487,108,301
Dec 5, 20248.728.918.698.708.705,902,306
Dec 4, 20249.159.228.728.728.727,364,063
Dec 3, 20249.289.329.029.169.166,937,861
Dec 2, 20249.479.479.259.289.284,677,991
Nov 29, 20249.359.549.079.479.476,745,808
Nov 28, 20249.689.819.209.329.328,124,259
Nov 27, 2024 300:100 Stock Splits
Nov 27, 202410.6011.699.659.659.6518,254,649
Nov 26, 202410.5011.0510.5010.7210.725,706,042
Nov 25, 202410.1910.5010.0910.5010.502,504,253
Nov 22, 202410.2310.249.9710.1710.172,256,804
Nov 21, 202410.1710.179.7910.1310.133,538,140
Nov 20, 202410.3910.579.9310.1110.112,990,583
Nov 19, 202410.5110.7210.0110.3610.362,846,340
Nov 18, 202411.6711.7110.5310.5510.555,999,655
Nov 15, 202411.8511.9511.5211.6711.671,629,675
Nov 14, 202411.6711.6911.3111.6811.681,758,474
Nov 13, 202412.0812.3311.6111.6711.672,320,398
Nov 12, 202412.6012.6011.9812.2612.263,191,064
Nov 11, 202412.5712.6312.3312.5312.533,694,758
Nov 8, 202412.0812.6712.0812.6512.653,696,426
Nov 7, 202412.0912.3311.8912.3312.335,578,491
Nov 6, 202412.0512.1411.7312.1312.132,826,579
Nov 5, 202411.7712.3111.5112.0312.032,515,401
Nov 4, 202411.4512.0110.9011.8711.875,842,710
Nov 1, 202411.2711.5611.2311.4711.473,784,500
Oct 31, 202410.9611.4110.7311.3211.328,571,366
Oct 30, 202411.3311.5310.9710.9710.971,725,822
Oct 28, 202411.1711.3911.1011.3311.331,503,369
Oct 25, 202411.1811.3311.0111.1711.17633,513
Oct 24, 202411.6711.6711.1311.1311.131,959,705
Oct 23, 202411.2811.8411.0511.5511.554,816,926
Oct 22, 202410.6311.3510.3311.2811.283,168,366
Oct 21, 202410.1711.2110.1310.6210.625,081,679
Oct 18, 202410.1310.339.9010.1910.192,376,699
Oct 17, 20249.9610.009.7410.0010.001,236,078
Oct 16, 20249.9510.039.769.769.761,173,162
Oct 15, 20249.8310.089.809.969.961,507,155
Oct 14, 202410.2310.279.789.789.781,608,861
Oct 11, 202410.0010.999.7310.1410.141,188,327
Oct 10, 202410.0010.119.8310.0210.02844,731
Oct 9, 202410.4510.459.879.999.991,337,205
Oct 8, 202410.8010.8010.3010.3010.301,117,419
Oct 7, 202410.9011.0910.4610.8310.832,063,079
Oct 4, 202410.9310.9910.5110.8510.851,846,647
Oct 3, 202410.3311.0010.2110.9710.972,462,928
Oct 2, 202410.2710.679.7610.3310.332,606,526
Oct 1, 202411.0711.1010.3310.3310.333,402,864
Sep 30, 202411.3111.6710.6511.0011.004,324,095
Sep 27, 202411.5311.6711.0311.2711.273,480,756
Sep 26, 202411.6611.9311.3011.5311.534,014,966
Sep 25, 202411.3611.9711.3511.6711.673,246,801
Sep 24, 202411.3111.6611.2111.3611.366,711,003
Sep 23, 202410.6811.5810.6811.3411.347,511,730
Sep 20, 202410.6910.8310.5710.6510.653,684,159
Sep 19, 202410.9710.9710.5210.6610.663,093,129
Sep 18, 202410.5110.7210.3610.7010.702,651,418
Sep 17, 202410.2710.6010.2710.4910.491,913,601
Sep 16, 202410.6010.7710.2710.2710.272,791,422
Sep 13, 202410.6110.7010.4610.6010.601,993,644
Sep 12, 202410.9310.9310.4010.6110.611,627,719
Sep 11, 202410.8210.9010.4010.7010.701,908,501
Sep 10, 202411.0111.0910.2110.8310.834,173,855
Sep 9, 202411.6511.6511.0011.0011.002,335,188
Sep 6, 202411.7311.7311.2111.3111.312,557,104
Sep 5, 202410.9011.9610.6111.8311.832,421,375
Sep 4, 202411.1311.4510.8210.9010.902,996,802
Sep 3, 202411.7311.8010.9211.1311.135,209,365
Sep 2, 202412.0012.2011.4111.7211.722,717,247
Aug 29, 202412.7012.8312.0012.0012.002,562,489
Aug 28, 202412.9613.0712.5712.6812.681,203,735
Aug 27, 202413.4613.4612.8312.9412.942,368,722
Aug 26, 202413.5013.7712.9613.4713.471,993,032
Aug 23, 202413.9714.0612.8013.5013.502,720,058
Aug 22, 202414.1114.2113.8013.9313.933,988,194
Aug 21, 202414.0414.3513.8314.0914.094,633,443
Aug 20, 202414.1714.3013.9014.0414.046,091,581
Aug 19, 202414.0314.2613.8314.1514.154,807,365
Aug 16, 202413.7514.1913.7314.0214.024,884,387
Aug 15, 202413.7313.8213.4013.7513.754,197,861
Aug 14, 202412.8613.9212.8013.7313.739,053,139
Aug 13, 202412.5913.1412.1512.8012.805,403,897
Aug 12, 202411.6812.7211.6812.4712.476,817,977
Aug 9, 202411.5312.0811.4311.6611.661,282,197
Aug 8, 202411.3111.6011.2011.5311.531,690,812
Aug 7, 202411.4111.6711.0311.3011.302,402,319
Aug 6, 202411.2711.7711.2211.3711.371,298,316
Aug 5, 202411.0311.9411.0311.1411.141,061,091
Aug 2, 202412.1012.5011.9912.2312.231,202,199
Aug 1, 202412.0512.3911.8112.1712.171,906,905
Jul 31, 202412.1912.2311.8912.0312.031,263,741
Jul 30, 202411.6612.2311.5712.1912.191,920,957
Jul 29, 202411.3311.9311.2011.5411.542,562,744
Jul 26, 202412.1012.1411.6711.7111.711,547,205
Jul 25, 202411.6912.3311.6312.0312.033,252,954
Jul 24, 202412.0512.2911.5811.6611.661,661,187
Jul 23, 202411.9712.2011.9312.0512.05755,820
Jul 22, 202412.1012.2711.9512.0012.001,196,172
Jul 19, 202412.0012.4011.8312.1012.101,311,300
Jul 18, 202411.6912.6311.6712.1312.133,069,147
Jul 17, 202411.9911.9911.5311.6711.671,659,954
Jul 16, 202412.1012.1811.6811.8611.861,847,307
Jul 12, 202411.5912.0711.5012.0012.002,636,490
Jul 11, 202411.6311.7911.4711.5911.592,207,205
Jul 10, 202411.3511.6911.1011.6111.613,860,853
Jul 9, 202411.3311.4310.7711.3311.332,633,901
Jul 8, 202411.6912.0011.2011.3211.324,564,995
Jul 5, 202411.7112.1711.2411.7211.725,298,705
Jul 4, 202411.0011.7910.7511.6511.655,718,315
Jul 3, 202412.0312.3310.8311.0011.006,678,081
Jul 2, 202412.4312.4411.9012.0312.031,376,622
Jul 1, 202412.4812.6711.6912.3012.303,372,096
Jun 28, 202412.2613.0012.1512.3712.375,487,195
Jun 27, 202411.9712.6711.9712.2612.262,570,709
Jun 26, 202412.6712.7911.8111.9311.931,055,190
Jun 25, 202412.4713.0712.4712.6112.611,765,470
Jun 24, 202412.7712.7712.3912.4712.47618,036
Jun 21, 202412.6613.0112.4512.7512.751,571,949
Jun 20, 202412.0012.9711.9912.6912.691,994,790
Jun 14, 202411.8212.1311.7811.8411.841,179,555
Jun 13, 202411.9712.3311.7511.7811.781,364,118
Jun 12, 202412.6812.7711.4711.8911.891,731,834
Jun 11, 202412.6713.3112.4512.7312.731,368,417
Jun 10, 202413.2413.6312.0312.5912.592,606,253
Jun 7, 202413.0013.5212.8713.3313.332,473,950
Jun 6, 202412.8913.3112.5713.0013.002,587,206
Jun 5, 202413.7514.4312.7912.8912.896,337,449
Jun 4, 202412.0313.2311.6613.2313.235,820,783
Jun 3, 202411.0012.0710.2612.0312.039,415,158
May 31, 202411.5511.6510.9710.9710.975,197,617
May 30, 202412.7112.7111.5511.5511.5514,373,723
May 29, 202413.9913.9912.8012.8312.832,952,939
May 28, 202414.3314.6613.0113.9913.995,669,421
May 27, 202416.0516.0914.4514.4514.453,625,086
May 24, 202416.5816.8215.7516.0516.051,968,456
May 23, 202417.0017.0016.1816.5016.502,832,045
May 22, 202416.0017.0715.9017.0717.074,226,259
May 21, 202415.9616.1015.6116.0016.002,283,657
May 20, 202416.0316.2915.8115.9515.952,463,666
May 17, 202415.6716.1315.3016.0316.033,471,753
May 16, 202415.6615.7115.1615.6715.671,968,021
May 15, 202415.4915.7015.3915.6315.631,319,490
May 14, 202415.9915.9915.4315.5015.501,480,095
May 13, 202415.3416.0315.0716.0016.002,233,332
May 10, 202415.1315.3314.4315.3315.332,407,764
May 9, 202415.3215.6015.1015.1315.131,731,387
May 8, 202415.8115.9314.6715.3315.332,055,645
May 7, 202416.0316.0515.5315.8115.811,613,526
May 6, 202416.0316.0915.3316.0116.012,242,959
May 3, 202415.0716.3814.9316.0316.035,215,530
May 2, 202414.7715.1114.5515.0315.032,727,855
Apr 30, 202414.6015.1514.2914.7714.774,689,060
Apr 29, 202415.4115.4914.5114.6514.653,531,246
Apr 26, 202414.8715.5614.6315.4115.413,215,316
Apr 25, 202414.5017.1514.5014.8614.868,084,826
Apr 24, 202417.3017.3815.6015.6015.603,711,729
Apr 22, 202417.9818.0517.3317.3317.332,399,643
Apr 19, 202417.8518.1517.4717.8317.831,545,096
Apr 18, 202418.8318.8317.5717.8517.851,769,289
Apr 17, 202418.7019.0217.8718.0218.022,132,859
Apr 16, 202419.0319.2018.1318.6718.671,563,858
Apr 15, 202419.3219.6318.9519.0319.031,474,329
Apr 9, 202419.3319.3319.3319.3319.33-
Apr 8, 202417.9019.6317.8719.3319.333,659,412
Apr 5, 202419.0019.0017.9017.9017.901,913,136
Apr 4, 202419.3019.3017.8518.4718.471,374,204
Apr 3, 202418.6719.4018.2718.8018.801,750,089
Apr 2, 202418.3318.9218.1518.7718.773,332,739
Apr 1, 202417.9318.7817.4518.0318.033,380,619
Mar 29, 202417.8018.4217.1217.7217.723,363,918
Mar 28, 202418.9719.3217.7817.7817.782,426,049
Mar 27, 202419.4719.7718.7718.9718.974,957,134
Mar 26, 202419.3819.5818.4819.2719.272,129,181
Mar 25, 202419.1719.6518.5319.3819.383,032,082
Mar 22, 202419.9820.0019.1719.1719.171,683,102
Mar 21, 202420.0020.4719.1219.8319.833,375,057
Mar 20, 202419.5020.1319.1720.0020.002,005,284
Mar 19, 202420.1720.4719.2319.4319.434,668,873
Mar 18, 202421.2721.6719.7720.1720.174,416,405
Mar 15, 202420.5721.6720.5521.2821.284,732,398
Mar 14, 202419.9321.5519.1020.6320.6314,621,310
Mar 13, 202418.3220.0517.0319.9719.9710,870,002
Mar 12, 202418.3319.2318.2318.2318.237,223,805
Mar 11, 202419.1219.4818.2218.2718.274,525,983
Mar 8, 202419.0019.3318.6019.1019.102,865,114
Mar 7, 202419.3519.5318.2818.9818.984,184,415
Mar 6, 202421.0021.1219.0219.0219.028,013,321
Mar 5, 202419.9821.2319.7021.1221.128,252,340
Mar 4, 202419.1720.5718.9720.0020.005,801,424