PARSN
PARSAN MAKİNA PARÇALARI SANAYİİ A.Ş.
07:14:29
74.2 ₺
+0.600 (%+0.82)
Previous Close: 73.6·
Volatility: 1.220
Day Low₺73.6
Day High₺74.5
Market Data
Spot Rate
B:74.1
A:74.2
Week over week (WoW)
+0.82%
Month over month (MoM)
-1.26%
Year to date (YTD)
-28.65%
Year over year (YoY)
-21.11%
PARSN: PARSAN MAKİNA PARÇALARI SANAYİİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.4511
CLOSE 10.4309
Low
LOW 9.21
High
HIGH 12.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/22/2017 | 10.84 | 10.84 | 10.36 | 10.4 |
| 08/23/2017 | 10.4 | 10.59 | 10.29 | 10.35 |
| 08/24/2017 | 10.36 | 10.79 | 10.32 | 10.44 |
| 08/27/2017 | 10.73 | 10.73 | 10.4 | 10.52 |
| 08/28/2017 | 10.46 | 10.59 | 10.39 | 10.44 |
| 08/30/2017 | 10.61 | 10.61 | 10.46 | 10.46 |
| 09/04/2017 | 10.46 | 10.57 | 10.38 | 10.48 |
| 09/05/2017 | 10.5 | 10.59 | 10.4 | 10.58 |
| 09/06/2017 | 10.6 | 10.78 | 10.48 | 10.57 |
| 09/07/2017 | 10.6 | 10.68 | 10.41 | 10.47 |
| 09/10/2017 | 10.48 | 10.89 | 10.47 | 10.49 |
| 09/11/2017 | 10.51 | 10.6 | 10.49 | 10.53 |
| 09/12/2017 | 10.54 | 10.7 | 10.45 | 10.45 |
| 09/13/2017 | 10.45 | 10.82 | 10.45 | 10.51 |
| 09/14/2017 | 10.65 | 10.65 | 10.49 | 10.54 |
| 09/17/2017 | 10.6 | 10.62 | 10.37 | 10.45 |
| 09/18/2017 | 10.45 | 10.45 | 10.17 | 10.17 |
| 09/19/2017 | 10.18 | 10.38 | 10.06 | 10.06 |
| 09/20/2017 | 10.18 | 10.18 | 10.06 | 10.11 |
| 09/21/2017 | 10.1 | 10.17 | 10.01 | 10.1 |
| 09/24/2017 | 10.1 | 10.1 | 9.72 | 9.85 |
| 09/25/2017 | 9.9 | 10.05 | 9.5 | 9.9 |
| 09/26/2017 | 10.08 | 10.08 | 9.83 | 9.84 |
| 09/27/2017 | 9.89 | 9.95 | 9.62 | 9.86 |
| 09/28/2017 | 9.94 | 9.97 | 9.8 | 9.83 |
| 10/01/2017 | 9.94 | 10.64 | 9.93 | 10.22 |
| 10/02/2017 | 10.22 | 10.22 | 10 | 10.19 |
| 10/03/2017 | 10.19 | 10.49 | 10.19 | 10.35 |
| 10/04/2017 | 10.48 | 10.48 | 10.07 | 10.24 |
| 10/05/2017 | 10.25 | 10.25 | 10.11 | 10.11 |
| 10/08/2017 | 9.8 | 10 | 9.75 | 9.86 |
| 10/09/2017 | 9.93 | 10.05 | 9.9 | 10.04 |
| 10/10/2017 | 9.99 | 10.14 | 9.95 | 10.09 |
| 10/11/2017 | 10.1 | 10.38 | 10.1 | 10.37 |
| 10/12/2017 | 10.48 | 10.6 | 10.3 | 10.55 |
| 10/15/2017 | 10.44 | 10.7 | 10.35 | 10.4 |
| 10/16/2017 | 10.5 | 10.75 | 10.4 | 10.67 |
| 10/17/2017 | 10.68 | 10.78 | 10.52 | 10.54 |
| 10/18/2017 | 10.6 | 10.7 | 10.53 | 10.59 |
| 10/19/2017 | 10.66 | 10.66 | 9.95 | 10.52 |
| 10/22/2017 | 10.55 | 10.6 | 10.41 | 10.47 |
| 10/23/2017 | 10.44 | 10.49 | 10.3 | 10.3 |
| 10/24/2017 | 10.3 | 10.45 | 10.24 | 10.38 |
| 10/25/2017 | 10.38 | 10.38 | 10.22 | 10.25 |
| 10/26/2017 | 10.25 | 10.42 | 10.15 | 10.25 |
| 10/29/2017 | 10.25 | 10.35 | 10.03 | 10.16 |
| 10/30/2017 | 10.16 | 10.45 | 10.14 | 10.28 |
| 10/31/2017 | 10.25 | 10.34 | 10.17 | 10.31 |
| 11/01/2017 | 10.32 | 10.56 | 10.25 | 10.25 |
| 11/02/2017 | 10.26 | 10.35 | 10.19 | 10.2 |
| 11/05/2017 | 10.2 | 10.55 | 9.21 | 10.28 |
| 11/06/2017 | 10.3 | 10.52 | 10.21 | 10.29 |
| 11/07/2017 | 10.65 | 10.67 | 10.34 | 10.34 |
| 11/08/2017 | 10.35 | 10.6 | 10.25 | 10.42 |
| 11/09/2017 | 10.53 | 10.53 | 10.3 | 10.33 |
| 11/12/2017 | 10.45 | 10.47 | 10.25 | 10.3 |
| 11/13/2017 | 10.36 | 10.38 | 9.94 | 10.2 |
| 11/14/2017 | 10.15 | 10.35 | 10.1 | 10.35 |
| 11/15/2017 | 10.35 | 10.38 | 10.16 | 10.23 |
| 11/16/2017 | 10.23 | 10.35 | 10.04 | 10.17 |
| 11/19/2017 | 10.22 | 10.24 | 10.08 | 10.08 |
| 11/20/2017 | 10.08 | 10.15 | 9.98 | 10.02 |
| 11/21/2017 | 10.08 | 10.19 | 10.08 | 10.16 |
| 11/22/2017 | 10.19 | 10.3 | 10.07 | 10.07 |
| 11/23/2017 | 10.07 | 10.19 | 10.03 | 10.09 |
| 11/26/2017 | 10.1 | 10.23 | 10.05 | 10.18 |
| 11/27/2017 | 10.16 | 10.22 | 9.95 | 10 |
| 11/28/2017 | 9.87 | 10.02 | 9.83 | 9.9 |
| 11/29/2017 | 9.89 | 10.03 | 9.89 | 9.99 |
| 11/30/2017 | 10.05 | 10.9 | 9.9 | 10.81 |
| 12/03/2017 | 10.81 | 11.63 | 10.6 | 10.77 |
| 12/04/2017 | 11 | 11 | 10.5 | 10.68 |
| 12/05/2017 | 10.75 | 10.75 | 10.42 | 10.45 |
| 12/06/2017 | 10.4 | 11 | 10.33 | 10.81 |
| 12/07/2017 | 10.71 | 10.93 | 10.63 | 10.93 |
| 12/10/2017 | 10.93 | 10.93 | 10.47 | 10.7 |
| 12/11/2017 | 10.7 | 10.73 | 10.58 | 10.62 |
| 12/12/2017 | 10.64 | 10.79 | 10.64 | 10.68 |
| 12/13/2017 | 10.8 | 10.8 | 10.65 | 10.67 |
| 12/14/2017 | 10.78 | 10.85 | 10.65 | 10.69 |
| 12/17/2017 | 10.74 | 10.85 | 10.68 | 10.71 |
| 12/18/2017 | 10.78 | 10.79 | 10.64 | 10.69 |
| 12/19/2017 | 10.69 | 10.89 | 10.63 | 10.78 |
| 12/20/2017 | 10.85 | 10.95 | 10.69 | 10.95 |
| 12/21/2017 | 10.9 | 11.48 | 10.81 | 11.25 |
| 12/24/2017 | 11.25 | 11.89 | 11.24 | 11.81 |
| 12/25/2017 | 11.85 | 12.35 | 11.46 | 11.46 |
| 12/26/2017 | 11.51 | 11.85 | 11.33 | 11.49 |
| 12/27/2017 | 11.46 | 11.77 | 11.46 | 11.74 |
| 12/28/2017 | 11.74 | 11.81 | 11.64 | 11.7 |