PARSN
PARSAN MAKİNA PARÇALARI SANAYİİ A.Ş. (PARSN)
59.700
₺
-0.500 (%-0.83)
PARSN: PARSAN MAKİNA PARÇALARI SANAYİİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for PARSAN MAKİNA PARÇALARI SANAYİİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 87.5964
CLOSE 87.5576
Low
LOW 72.1
High
HIGH 112.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 87.3 | 89.05 | 87.3 | 87.85 |
| 01/02/2025 | 87.6 | 91.55 | 87.6 | 89.9 |
| 01/05/2025 | 89.95 | 93.55 | 89.95 | 92.9 |
| 01/06/2025 | 93.3 | 93.65 | 91.6 | 92.3 |
| 01/07/2025 | 92.4 | 92.95 | 89.95 | 90.2 |
| 01/08/2025 | 90.65 | 92.35 | 90.25 | 92.15 |
| 01/09/2025 | 92.25 | 92.95 | 89.95 | 90.45 |
| 01/12/2025 | 92 | 92.55 | 87.55 | 87.55 |
| 01/13/2025 | 87.85 | 92.35 | 87.85 | 89.45 |
| 01/14/2025 | 89.45 | 89.85 | 87.9 | 88.2 |
| 01/15/2025 | 88.65 | 91.6 | 88.65 | 91.2 |
| 01/16/2025 | 91.3 | 91.35 | 89.6 | 90.2 |
| 01/19/2025 | 90.3 | 90.95 | 89.15 | 89.55 |
| 01/20/2025 | 89.9 | 89.9 | 88.15 | 88.45 |
| 01/21/2025 | 88.45 | 89.9 | 88.3 | 89.7 |
| 01/22/2025 | 89.7 | 91.5 | 89.3 | 90.6 |
| 01/23/2025 | 91.3 | 91.4 | 89.1 | 89.65 |
| 01/26/2025 | 89.5 | 89.65 | 85.3 | 87 |
| 01/27/2025 | 88.05 | 88.1 | 86.65 | 87.6 |
| 01/28/2025 | 87.6 | 88.35 | 85.55 | 85.8 |
| 01/29/2025 | 85.8 | 87.2 | 85.7 | 85.75 |
| 01/30/2025 | 85.65 | 86.15 | 84.6 | 84.85 |
| 02/02/2025 | 84 | 84.5 | 82.8 | 82.85 |
| 02/03/2025 | 83.1 | 84.25 | 83.1 | 83.35 |
| 02/04/2025 | 83.35 | 83.8 | 81.25 | 81.7 |
| 02/05/2025 | 83.5 | 86.5 | 82.9 | 84.3 |
| 02/06/2025 | 84.8 | 87.35 | 84.1 | 84.5 |
| 02/09/2025 | 84.5 | 85.05 | 83.4 | 84.3 |
| 02/10/2025 | 84.05 | 84.35 | 82.95 | 83.8 |
| 02/11/2025 | 83.7 | 84.4 | 81.9 | 82.45 |
| 02/12/2025 | 82.4 | 83.25 | 81.8 | 82.35 |
| 02/13/2025 | 82.35 | 83.3 | 82 | 82.5 |
| 02/16/2025 | 82.15 | 83.2 | 82.15 | 82.4 |
| 02/17/2025 | 82.05 | 82.05 | 80.65 | 81.05 |
| 02/18/2025 | 81.05 | 81.9 | 80 | 80.4 |
| 02/19/2025 | 80.25 | 81.7 | 80.25 | 81.25 |
| 02/20/2025 | 81.25 | 81.65 | 79 | 79.15 |
| 02/23/2025 | 80.7 | 81.25 | 79.75 | 80.35 |
| 02/24/2025 | 80.35 | 81.2 | 76.95 | 77.5 |
| 02/25/2025 | 77.65 | 78.1 | 76.6 | 76.6 |
| 02/26/2025 | 76.55 | 78 | 76.1 | 77.4 |
| 02/27/2025 | 77.35 | 78.6 | 77.15 | 77.65 |
| 03/02/2025 | 77.65 | 78.9 | 76.65 | 76.65 |
| 03/03/2025 | 76.65 | 76.85 | 74.45 | 74.55 |
| 03/04/2025 | 74.6 | 76.35 | 74.35 | 76.2 |
| 03/05/2025 | 76.2 | 80.75 | 76.2 | 80.75 |
| 03/06/2025 | 80.75 | 82.35 | 77 | 81.85 |
| 03/09/2025 | 81.85 | 83.3 | 81 | 82.5 |
| 03/10/2025 | 78 | 80.85 | 78 | 79.85 |
| 03/11/2025 | 79.95 | 80.7 | 78.25 | 78.55 |
| 03/12/2025 | 78.9 | 81.45 | 78.9 | 80.55 |
| 03/13/2025 | 80.55 | 82.15 | 80.55 | 81.1 |
| 03/16/2025 | 86.4 | 89.2 | 84.65 | 86.4 |
| 03/17/2025 | 86.4 | 86.95 | 84 | 85.1 |
| 03/18/2025 | 80.8 | 82 | 77.6 | 78.05 |
| 03/19/2025 | 78.05 | 80.9 | 76.7 | 78.2 |
| 03/20/2025 | 78 | 78 | 73.1 | 75.45 |
| 03/23/2025 | 75.45 | 77.8 | 72.1 | 75.3 |
| 03/24/2025 | 76.1 | 78.5 | 76.1 | 78.05 |
| 03/25/2025 | 77.5 | 78.45 | 75 | 78.1 |
| 03/26/2025 | 78.55 | 80.45 | 77.7 | 78.6 |
| 03/27/2025 | 78.7 | 82.6 | 78.7 | 81.5 |
| 04/01/2025 | 81.2 | 85.1 | 81.1 | 83.1 |
| 04/02/2025 | 82.3 | 84.15 | 81.05 | 81.6 |
| 04/03/2025 | 81.9 | 82.45 | 79.25 | 79.35 |
| 04/06/2025 | 77 | 78.95 | 76.3 | 78.4 |
| 04/07/2025 | 79 | 79.95 | 78.5 | 79.15 |
| 04/08/2025 | 78.45 | 79.15 | 77.05 | 77.2 |
| 04/09/2025 | 78.95 | 78.95 | 77.45 | 77.5 |
| 04/10/2025 | 77 | 77.5 | 75.6 | 76.85 |
| 04/13/2025 | 77 | 79.9 | 77 | 79.3 |
| 04/14/2025 | 79.4 | 80.15 | 77.6 | 77.7 |
| 04/15/2025 | 77.7 | 78.7 | 76.95 | 77 |
| 04/16/2025 | 77 | 77.75 | 75.75 | 77 |
| 04/17/2025 | 77.05 | 77.5 | 75.55 | 75.6 |
| 04/20/2025 | 83.15 | 83.15 | 81.2 | 83.15 |
| 04/21/2025 | 86.15 | 88.6 | 82.25 | 82.25 |
| 04/23/2025 | 81.85 | 85.4 | 79.7 | 81.8 |
| 04/24/2025 | 82 | 83.85 | 81.05 | 82.25 |
| 04/27/2025 | 84.05 | 90.45 | 83.45 | 85.7 |
| 04/28/2025 | 84.95 | 85.9 | 82.5 | 83.55 |
| 04/29/2025 | 83.85 | 84.5 | 80.85 | 81.05 |
| 05/01/2025 | 81.45 | 82.55 | 80 | 81.25 |
| 05/04/2025 | 81.25 | 83.7 | 81.25 | 82.8 |
| 05/05/2025 | 82.8 | 83.6 | 82.05 | 82.75 |
| 05/06/2025 | 84.75 | 91 | 84.75 | 85.95 |
| 05/07/2025 | 85.05 | 87 | 83.8 | 85.15 |
| 05/08/2025 | 85.55 | 88.1 | 83.8 | 86.85 |
| 05/11/2025 | 87 | 88.75 | 86.35 | 86.6 |
| 05/12/2025 | 83 | 86.6 | 81.5 | 84.85 |
| 05/13/2025 | 84.85 | 86.85 | 84.1 | 84.25 |
| 05/14/2025 | 84.25 | 85.05 | 82.9 | 83.05 |
| 05/15/2025 | 83.9 | 83.9 | 81.9 | 83.6 |
| 05/19/2025 | 83.6 | 84.4 | 80.55 | 81 |
| 05/20/2025 | 81.4 | 81.6 | 80.05 | 80.55 |
| 05/21/2025 | 80.55 | 81.55 | 80.2 | 81 |
| 05/22/2025 | 81 | 81.65 | 80.1 | 80.1 |
| 05/25/2025 | 80.8 | 84.5 | 79.95 | 81.15 |
| 05/26/2025 | 81 | 81.6 | 80.35 | 80.5 |
| 05/27/2025 | 80.4 | 81.3 | 78.6 | 78.65 |
| 05/28/2025 | 78.95 | 79.3 | 78.35 | 78.6 |
| 05/29/2025 | 78.6 | 78.7 | 76.7 | 76.7 |
| 06/01/2025 | 76.8 | 77.4 | 75.5 | 75.5 |
| 06/02/2025 | 75.9 | 76.75 | 75.75 | 76 |
| 06/03/2025 | 76.05 | 77.2 | 75.75 | 77.1 |
| 06/04/2025 | 77.05 | 77.3 | 76.25 | 76.9 |
| 06/09/2025 | 76.95 | 80.05 | 76.95 | 80 |
| 06/10/2025 | 80 | 86 | 79.55 | 85 |
| 06/11/2025 | 84.8 | 85.25 | 82.05 | 82.2 |
| 06/12/2025 | 80 | 82 | 77.5 | 81.85 |
| 06/15/2025 | 81.85 | 82.95 | 80 | 81.25 |
| 06/16/2025 | 81.85 | 83.2 | 79.8 | 80 |
| 06/17/2025 | 79.7 | 80.7 | 78.15 | 79 |
| 06/18/2025 | 79.45 | 79.8 | 78.75 | 79.25 |
| 06/19/2025 | 79.4 | 80.6 | 79.25 | 79.5 |
| 06/22/2025 | 78.45 | 79.15 | 74.6 | 77.9 |
| 06/23/2025 | 78.95 | 80.7 | 78.95 | 80.4 |
| 06/24/2025 | 81 | 81.5 | 79.65 | 79.65 |
| 06/25/2025 | 79.75 | 80.55 | 78.5 | 78.5 |
| 06/26/2025 | 78.65 | 79 | 77.1 | 78.5 |
| 06/29/2025 | 79.2 | 81.4 | 78.5 | 81 |
| 06/30/2025 | 81.05 | 82.7 | 80.3 | 81.65 |
| 07/01/2025 | 81.65 | 82.9 | 80.75 | 81.4 |
| 07/02/2025 | 81.95 | 84.35 | 81.6 | 84.25 |
| 07/03/2025 | 84.15 | 84.75 | 82.6 | 84.65 |
| 07/06/2025 | 83.4 | 83.55 | 81.8 | 82 |
| 07/07/2025 | 82.3 | 83.9 | 81.1 | 82.2 |
| 07/08/2025 | 82.2 | 84.75 | 82.2 | 84.75 |
| 07/09/2025 | 84.8 | 85.45 | 83.7 | 83.75 |
| 07/10/2025 | 84.1 | 84.4 | 83.25 | 83.6 |
| 07/13/2025 | 83.6 | 84.65 | 82.6 | 82.6 |
| 07/15/2025 | 82.55 | 84.05 | 81.75 | 81.95 |
| 07/16/2025 | 82.2 | 83.9 | 82.2 | 83.9 |
| 07/17/2025 | 83.45 | 84.05 | 82.7 | 83.65 |
| 07/20/2025 | 83.7 | 86 | 83.7 | 85.75 |
| 07/21/2025 | 85.85 | 87.1 | 85.1 | 86.4 |
| 07/22/2025 | 86.4 | 87 | 85.45 | 85.7 |
| 07/23/2025 | 87 | 91.95 | 87 | 89.55 |
| 07/24/2025 | 90.65 | 94.25 | 88.95 | 90.9 |
| 07/27/2025 | 92 | 95.35 | 92 | 93.45 |
| 07/28/2025 | 93.75 | 94.5 | 91.35 | 91.5 |
| 07/29/2025 | 91.5 | 93.15 | 90.2 | 92.25 |
| 07/30/2025 | 92.25 | 93.55 | 91.3 | 92.25 |
| 07/31/2025 | 92.25 | 93.15 | 91.8 | 92.15 |
| 08/03/2025 | 92.2 | 93.3 | 92.2 | 92.9 |
| 08/04/2025 | 93.1 | 96.7 | 92.9 | 96 |
| 08/05/2025 | 96.9 | 97 | 94 | 94.4 |
| 08/06/2025 | 95 | 95.25 | 92.05 | 92.45 |
| 08/07/2025 | 92.55 | 92.9 | 91.85 | 92.5 |
| 08/10/2025 | 93 | 95.5 | 93 | 93.4 |
| 08/11/2025 | 93.95 | 94 | 91.25 | 91.6 |
| 08/12/2025 | 91.5 | 92.5 | 90.75 | 92 |
| 08/13/2025 | 91.5 | 92.25 | 89.9 | 90.05 |
| 08/14/2025 | 90.05 | 95.1 | 89.85 | 94 |
| 08/17/2025 | 94.1 | 99.05 | 93.8 | 98.95 |
| 08/18/2025 | 94.1 | 94.6 | 92 | 92 |
| 08/19/2025 | 92.1 | 92.9 | 91 | 92 |
| 08/20/2025 | 91.95 | 94.7 | 91.95 | 94.05 |
| 08/21/2025 | 94.1 | 95.25 | 93.65 | 94.05 |
| 08/24/2025 | 94.3 | 99 | 94.3 | 97.5 |
| 08/25/2025 | 98.9 | 98.95 | 96.4 | 96.7 |
| 08/26/2025 | 96.9 | 97.6 | 92.2 | 94.35 |
| 08/27/2025 | 94.35 | 98.8 | 94.35 | 96.65 |
| 08/28/2025 | 96.3 | 96.65 | 93.8 | 94.3 |
| 08/31/2025 | 94.3 | 101.5 | 94.3 | 100 |
| 09/01/2025 | 100 | 106.9 | 97.6 | 102.9 |
| 09/02/2025 | 103.1 | 106.4 | 99.7 | 104.1 |
| 09/03/2025 | 104.7 | 106.3 | 101.1 | 102.2 |
| 09/04/2025 | 102.5 | 104.1 | 100 | 100.6 |
| 09/07/2025 | 100.6 | 102.5 | 97.25 | 97.45 |
| 09/08/2025 | 97.45 | 103.8 | 97.45 | 102.1 |
| 09/09/2025 | 103 | 103.3 | 99.1 | 99.6 |
| 09/10/2025 | 99.95 | 102.4 | 98.25 | 99.95 |
| 09/11/2025 | 99.95 | 100.1 | 95.8 | 96.9 |
| 09/14/2025 | 96.9 | 102.5 | 94.8 | 101 |
| 09/15/2025 | 102.2 | 106.5 | 102.1 | 105.2 |
| 09/16/2025 | 105.2 | 106.4 | 103 | 103.8 |
| 09/17/2025 | 104.2 | 107.4 | 103.8 | 103.8 |
| 09/18/2025 | 104.4 | 106 | 102.2 | 105.1 |
| 09/21/2025 | 107 | 110.1 | 107 | 109.9 |
| 09/22/2025 | 109.2 | 112.8 | 107.7 | 109.2 |
| 09/23/2025 | 110 | 111 | 108 | 108.7 |
| 09/24/2025 | 109 | 110.5 | 106.4 | 108 |
| 09/25/2025 | 108.7 | 109.1 | 106.3 | 107.1 |
| 09/28/2025 | 106.2 | 107.4 | 100.9 | 101 |
| 09/29/2025 | 101.5 | 102.5 | 97.6 | 97.85 |
| 09/30/2025 | 97.95 | 98.2 | 94.35 | 96.85 |
| 10/01/2025 | 96.95 | 99.4 | 96.65 | 96.8 |
| 10/02/2025 | 96.85 | 100.1 | 96.1 | 98 |
| 10/05/2025 | 98.45 | 98.9 | 94.2 | 94.8 |
| 10/06/2025 | 94.8 | 96.5 | 94.05 | 96.4 |
| 10/07/2025 | 96.25 | 97.95 | 94.9 | 95.1 |
| 10/08/2025 | 95.3 | 96.85 | 94.45 | 94.45 |
| 10/09/2025 | 94.7 | 95.6 | 94.4 | 95 |
| 10/12/2025 | 92.8 | 95.15 | 92.6 | 92.85 |
| 10/13/2025 | 93.05 | 93.9 | 90.3 | 90.4 |
| 10/14/2025 | 90.6 | 93.35 | 90.6 | 92.25 |
| 10/15/2025 | 92.3 | 93.4 | 90 | 90.05 |
| 10/16/2025 | 90.1 | 91.1 | 87.8 | 89.5 |
| 10/19/2025 | 90.1 | 91.15 | 88.2 | 89.8 |
| 10/20/2025 | 90 | 91 | 89.25 | 89.9 |
| 10/21/2025 | 90.15 | 92.25 | 89.85 | 89.85 |
| 10/22/2025 | 89 | 91 | 89 | 90 |
| 10/23/2025 | 89.9 | 96.4 | 89.9 | 93.15 |
| 10/26/2025 | 93.15 | 94.05 | 92.25 | 93 |
| 10/27/2025 | 92.6 | 93.3 | 92.5 | 92.65 |
| 10/29/2025 | 93.95 | 95.75 | 93.25 | 95.75 |
| 10/30/2025 | 92.2 | 94.5 | 90.15 | 93.3 |
| 11/02/2025 | 93.35 | 98.05 | 93.35 | 98 |
| 11/03/2025 | 98.55 | 98.55 | 95 | 95.7 |
| 11/04/2025 | 96 | 96.8 | 94.5 | 96.8 |
| 11/05/2025 | 97 | 97.35 | 95.65 | 96.35 |
| 11/06/2025 | 96.35 | 96.9 | 93 | 93 |
| 11/09/2025 | 93.35 | 93.45 | 91.6 | 92.25 |
| 11/10/2025 | 92.25 | 92.5 | 87.65 | 88.7 |
| 11/11/2025 | 88.7 | 90 | 87.15 | 87.15 |
| 11/12/2025 | 87.3 | 87.55 | 86.2 | 86.4 |
| 11/13/2025 | 86.55 | 86.55 | 85.2 | 85.45 |
| 11/16/2025 | 85.75 | 89.2 | 85.75 | 88.85 |
| 11/17/2025 | 88.85 | 89.45 | 87.2 | 87.25 |
| 11/18/2025 | 87.55 | 88.7 | 87.55 | 87.95 |
| 11/19/2025 | 87.75 | 88.65 | 87.1 | 87.95 |
| 11/20/2025 | 87.85 | 88.5 | 86.8 | 87.7 |
| 11/23/2025 | 87.6 | 88.7 | 86 | 86.8 |
| 11/24/2025 | 86.9 | 87.85 | 85.9 | 86.15 |
| 11/25/2025 | 86 | 87.15 | 85.75 | 85.95 |
| 11/26/2025 | 86.15 | 86.4 | 84.85 | 85.7 |
| 11/27/2025 | 85.75 | 86 | 83.55 | 83.95 |
| 11/30/2025 | 83.95 | 86 | 83.95 | 86 |
| 12/01/2025 | 86.1 | 86.65 | 85.2 | 85.35 |
| 12/02/2025 | 85.4 | 87.7 | 84.9 | 85.65 |
| 12/03/2025 | 85.75 | 86.25 | 84.95 | 85.7 |
| 12/04/2025 | 85.55 | 86.4 | 84.5 | 85.55 |
| 12/07/2025 | 85.65 | 87.85 | 85.65 | 86.6 |
| 12/08/2025 | 87 | 87.4 | 85.55 | 85.7 |
| 12/09/2025 | 86.2 | 86.35 | 84.6 | 84.8 |
| 12/10/2025 | 85 | 85.95 | 84.9 | 85.6 |
| 12/11/2025 | 85.7 | 86.25 | 84.9 | 86.05 |
| 12/14/2025 | 86.4 | 87.2 | 86.35 | 87.2 |
| 12/15/2025 | 87.3 | 89.8 | 86.25 | 88 |
| 12/16/2025 | 88 | 88.35 | 86.05 | 88.15 |
| 12/17/2025 | 88.15 | 94.95 | 87.95 | 93.9 |
| 12/18/2025 | 93.5 | 93.85 | 89.95 | 92.85 |
| 12/21/2025 | 92.9 | 95.25 | 92.6 | 94.1 |
| 12/22/2025 | 94.2 | 94.55 | 91.6 | 93.45 |
| 12/23/2025 | 93.45 | 96 | 92.7 | 95 |
| 12/24/2025 | 94.9 | 96.9 | 94.8 | 95.3 |
| 12/25/2025 | 95 | 96.55 | 94.3 | 96 |
| 12/28/2025 | 96.05 | 98.7 | 95.9 | 97.55 |
| 12/29/2025 | 98 | 101.5 | 98 | 101.2 |
| 12/30/2025 | 101.2 | 104 | 100.6 | 104 |