PARSN
PARSAN MAKİNA PARÇALARI SANAYİİ A.Ş.
15:10:01
92.2 ₺
+0.300 (%+0.33)
Previous Close: 91.9·
Volatility: 4.520
Day Low₺90.3
Day High₺94.45
Market Data
Spot Rate
B:92.2
A:92.25
Week over week (WoW)
+6.59%
Month over month (MoM)
+10.42%
Year to date (YTD)
-11.35%
Year over year (YoY)
+16.71%
PARSN: PARSAN MAKİNA PARÇALARI SANAYİİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.4288
CLOSE 12.4246
Low
LOW 8
High
HIGH 17.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 8.78 | 8.85 | 8.53 | 8.57 |
| 01/02/2019 | 8.57 | 9.05 | 8.47 | 8.48 |
| 01/03/2019 | 8.74 | 8.74 | 8.43 | 8.47 |
| 01/06/2019 | 8.45 | 8.64 | 8.42 | 8.47 |
| 01/07/2019 | 8.55 | 8.62 | 8.39 | 8.49 |
| 01/08/2019 | 8.53 | 8.66 | 8.38 | 8.38 |
| 01/09/2019 | 8.42 | 8.46 | 8.33 | 8.33 |
| 01/10/2019 | 8.33 | 8.44 | 8.22 | 8.39 |
| 01/13/2019 | 8.39 | 8.56 | 8.22 | 8.29 |
| 01/14/2019 | 8.33 | 8.39 | 8.14 | 8.15 |
| 01/15/2019 | 8.18 | 8.23 | 8 | 8.17 |
| 01/16/2019 | 8.22 | 8.31 | 8.09 | 8.12 |
| 01/17/2019 | 8.17 | 8.27 | 8.1 | 8.18 |
| 01/20/2019 | 8.18 | 8.31 | 8.08 | 8.14 |
| 01/21/2019 | 8.16 | 9.31 | 8.12 | 8.54 |
| 01/22/2019 | 8.59 | 9.04 | 8.57 | 8.98 |
| 01/23/2019 | 9.03 | 10.28 | 8.98 | 10.23 |
| 01/24/2019 | 10.38 | 10.93 | 10.29 | 10.72 |
| 01/27/2019 | 10.93 | 12.19 | 10.93 | 12.16 |
| 01/28/2019 | 12.3 | 13.53 | 10.3 | 11.79 |
| 01/29/2019 | 11.79 | 12.52 | 11.06 | 11.18 |
| 01/30/2019 | 11.3 | 11.9 | 10.25 | 10.61 |
| 01/31/2019 | 10.75 | 11.05 | 9.7 | 10.43 |
| 02/03/2019 | 10.53 | 10.79 | 10.16 | 10.25 |
| 02/04/2019 | 10.29 | 10.4 | 10.02 | 10.17 |
| 02/05/2019 | 10.29 | 10.29 | 10.06 | 10.15 |
| 02/06/2019 | 10.16 | 11 | 10.07 | 10.95 |
| 02/07/2019 | 11 | 11.4 | 10.73 | 11.15 |
| 02/10/2019 | 11.26 | 11.41 | 11.09 | 11.26 |
| 02/11/2019 | 11.26 | 11.26 | 10.95 | 10.98 |
| 02/12/2019 | 10.96 | 11.1 | 10.35 | 10.57 |
| 02/13/2019 | 10.59 | 11.09 | 10.21 | 10.87 |
| 02/14/2019 | 10.9 | 11.48 | 10.87 | 11.08 |
| 02/17/2019 | 11.1 | 11.3 | 10.67 | 10.71 |
| 02/18/2019 | 10.72 | 10.83 | 10.3 | 10.5 |
| 02/19/2019 | 10.65 | 10.66 | 10.43 | 10.49 |
| 02/20/2019 | 10.5 | 10.9 | 10.39 | 10.69 |
| 02/21/2019 | 10.71 | 10.76 | 10.44 | 10.55 |
| 02/24/2019 | 10.65 | 10.7 | 10.51 | 10.56 |
| 02/25/2019 | 10.6 | 10.78 | 10.49 | 10.58 |
| 02/26/2019 | 10.51 | 10.62 | 10.3 | 10.33 |
| 02/27/2019 | 10.37 | 10.45 | 10.28 | 10.37 |
| 02/28/2019 | 10.4 | 11 | 10.4 | 10.62 |
| 03/03/2019 | 10.7 | 10.83 | 10.54 | 10.68 |
| 03/04/2019 | 10.69 | 10.85 | 10.57 | 10.71 |
| 03/05/2019 | 10.72 | 10.93 | 10.6 | 10.6 |
| 03/06/2019 | 10.66 | 10.66 | 10.38 | 10.42 |
| 03/07/2019 | 10.4 | 10.57 | 10.25 | 10.38 |
| 03/10/2019 | 10.39 | 10.54 | 10.2 | 10.3 |
| 03/11/2019 | 10.13 | 11.11 | 9.96 | 10.66 |
| 03/12/2019 | 10.67 | 10.76 | 10.36 | 10.37 |
| 03/13/2019 | 10.44 | 10.5 | 10.3 | 10.36 |
| 03/14/2019 | 10.44 | 10.59 | 10.15 | 10.3 |
| 03/17/2019 | 10.36 | 10.55 | 10.31 | 10.36 |
| 03/18/2019 | 10.38 | 10.5 | 10.34 | 10.34 |
| 03/19/2019 | 10.36 | 10.43 | 10.19 | 10.22 |
| 03/20/2019 | 10.25 | 10.34 | 10.15 | 10.22 |
| 03/21/2019 | 10.22 | 10.37 | 9.8 | 9.8 |
| 03/24/2019 | 9.8 | 9.96 | 9.15 | 9.45 |
| 03/25/2019 | 9.48 | 9.65 | 9.32 | 9.39 |
| 03/26/2019 | 9.38 | 9.49 | 8.82 | 9.05 |
| 03/27/2019 | 9 | 9.23 | 8.88 | 9.02 |
| 03/28/2019 | 9.1 | 9.17 | 8.91 | 9 |
| 03/31/2019 | 9.05 | 9.15 | 8.7 | 9.08 |
| 04/01/2019 | 9.13 | 9.34 | 9.03 | 9.19 |
| 04/02/2019 | 9.2 | 9.44 | 9.2 | 9.26 |
| 04/03/2019 | 9.28 | 9.48 | 9.21 | 9.34 |
| 04/04/2019 | 9.35 | 9.39 | 9.12 | 9.24 |
| 04/07/2019 | 9.3 | 10 | 9.1 | 9.75 |
| 04/08/2019 | 9.82 | 10.09 | 9.54 | 9.7 |
| 04/09/2019 | 9.71 | 9.95 | 9.61 | 9.72 |
| 04/10/2019 | 9.73 | 9.85 | 9.1 | 9.45 |
| 04/11/2019 | 9.36 | 10.41 | 9.29 | 10.25 |
| 04/14/2019 | 10.25 | 10.63 | 9.95 | 9.97 |
| 04/15/2019 | 10.11 | 10.24 | 9.98 | 10.06 |
| 04/16/2019 | 10.1 | 10.28 | 10.01 | 10.09 |
| 04/17/2019 | 10.14 | 10.14 | 9.95 | 10.06 |
| 04/18/2019 | 10.01 | 10.31 | 10 | 10.18 |
| 04/21/2019 | 10.17 | 10.35 | 10.15 | 10.29 |
| 04/23/2019 | 10.27 | 10.77 | 10.24 | 10.69 |
| 04/24/2019 | 10.71 | 11.24 | 10.57 | 11 |
| 04/25/2019 | 11.04 | 11.2 | 10.8 | 10.9 |
| 04/28/2019 | 11 | 11.12 | 10.9 | 11.02 |
| 04/29/2019 | 11.01 | 11.75 | 11.01 | 11.61 |
| 05/01/2019 | 11.61 | 11.99 | 11.25 | 11.69 |
| 05/02/2019 | 11.9 | 11.9 | 11.68 | 11.71 |
| 05/05/2019 | 11.71 | 11.82 | 11.24 | 11.73 |
| 05/06/2019 | 11.67 | 11.73 | 11.46 | 11.65 |
| 05/07/2019 | 11.73 | 11.78 | 11.63 | 11.69 |
| 05/08/2019 | 11.71 | 11.85 | 11.39 | 11.53 |
| 05/09/2019 | 11.55 | 11.66 | 11.49 | 11.6 |
| 05/12/2019 | 11.88 | 12 | 11.44 | 11.56 |
| 05/13/2019 | 11.57 | 11.69 | 11.55 | 11.6 |
| 05/14/2019 | 11.63 | 11.63 | 11.21 | 11.33 |
| 05/15/2019 | 11.33 | 11.46 | 11.25 | 11.34 |
| 05/16/2019 | 11.34 | 11.5 | 11.32 | 11.34 |
| 05/19/2019 | 11.39 | 11.45 | 11.34 | 11.39 |
| 05/20/2019 | 11.42 | 11.79 | 11.38 | 11.47 |
| 05/21/2019 | 11.55 | 11.67 | 10.62 | 11 |
| 05/22/2019 | 11 | 11 | 10.66 | 10.84 |
| 05/23/2019 | 10.85 | 11.39 | 10.85 | 11.26 |
| 05/26/2019 | 11.35 | 11.43 | 11.2 | 11.27 |
| 05/27/2019 | 11.3 | 11.66 | 11.26 | 11.45 |
| 05/28/2019 | 11.5 | 11.54 | 11.35 | 11.47 |
| 05/29/2019 | 11.53 | 11.69 | 11.42 | 11.53 |
| 05/30/2019 | 11.58 | 11.76 | 11.53 | 11.69 |
| 06/02/2019 | 11.71 | 11.76 | 11.67 | 11.71 |
| 06/06/2019 | 11.8 | 11.99 | 11.67 | 11.89 |
| 06/09/2019 | 11.88 | 12.31 | 11.82 | 12.3 |
| 06/10/2019 | 12.31 | 12.53 | 12.25 | 12.34 |
| 06/11/2019 | 12.34 | 13.03 | 12.34 | 13.03 |
| 06/12/2019 | 13.04 | 13.47 | 12.99 | 13.2 |
| 06/13/2019 | 13.25 | 13.75 | 13.24 | 13.7 |
| 06/16/2019 | 13.75 | 14.28 | 13.71 | 14.28 |
| 06/17/2019 | 14.36 | 15.77 | 14.25 | 15.15 |
| 06/18/2019 | 15.16 | 15.5 | 14.07 | 14.99 |
| 06/19/2019 | 15.01 | 15.14 | 13.91 | 14.59 |
| 06/20/2019 | 14.52 | 14.62 | 14.36 | 14.49 |
| 06/23/2019 | 14.57 | 15.04 | 14 | 14.36 |
| 06/24/2019 | 14.4 | 14.7 | 14.3 | 14.64 |
| 06/25/2019 | 14.7 | 14.95 | 14.3 | 14.67 |
| 06/26/2019 | 14.7 | 14.79 | 14.57 | 14.68 |
| 06/27/2019 | 14.69 | 15.14 | 14.62 | 14.86 |
| 06/30/2019 | 14.94 | 15.47 | 14.85 | 14.9 |
| 07/01/2019 | 14.94 | 15.04 | 14.87 | 14.92 |
| 07/02/2019 | 14.93 | 15.23 | 14.93 | 15.1 |
| 07/03/2019 | 15.14 | 15.55 | 14.67 | 14.8 |
| 07/04/2019 | 14.82 | 14.95 | 14.74 | 14.82 |
| 07/07/2019 | 14.8 | 14.87 | 14.62 | 14.62 |
| 07/08/2019 | 14.55 | 14.88 | 14.55 | 14.7 |
| 07/09/2019 | 14.74 | 14.93 | 14.7 | 14.71 |
| 07/10/2019 | 14.8 | 14.84 | 14.67 | 14.7 |
| 07/11/2019 | 14.74 | 14.78 | 14.23 | 14.53 |
| 07/15/2019 | 14.53 | 16 | 14.29 | 14.34 |
| 07/16/2019 | 14.25 | 14.43 | 14 | 14 |
| 07/17/2019 | 13.98 | 13.98 | 13.3 | 13.58 |
| 07/18/2019 | 13.66 | 13.77 | 13.4 | 13.77 |
| 07/21/2019 | 13.77 | 13.99 | 13.7 | 13.99 |
| 07/22/2019 | 13.99 | 14.19 | 13.98 | 14.19 |
| 07/23/2019 | 14.19 | 14.42 | 14.19 | 14.4 |
| 07/24/2019 | 14.42 | 14.82 | 14.42 | 14.8 |
| 07/25/2019 | 14.83 | 15.2 | 14.76 | 15.18 |
| 07/28/2019 | 15.2 | 15.55 | 15.17 | 15.44 |
| 07/29/2019 | 15.54 | 15.7 | 15.53 | 15.68 |
| 07/30/2019 | 15.7 | 15.96 | 15.7 | 15.95 |
| 07/31/2019 | 15.97 | 16.34 | 15.95 | 16.34 |
| 08/01/2019 | 16.35 | 16.6 | 16.33 | 16.56 |
| 08/04/2019 | 16.61 | 16.74 | 16.59 | 16.7 |
| 08/05/2019 | 16.75 | 16.79 | 13.5 | 13.84 |
| 08/06/2019 | 13.81 | 13.93 | 13 | 13.16 |
| 08/07/2019 | 13.22 | 13.69 | 13.22 | 13.68 |
| 08/08/2019 | 13.7 | 14 | 13.7 | 13.94 |
| 08/14/2019 | 14 | 14.52 | 13.87 | 14.51 |
| 08/15/2019 | 14.63 | 14.96 | 13.3 | 14.85 |
| 08/18/2019 | 14.95 | 15.09 | 13.75 | 14.15 |
| 08/19/2019 | 14.25 | 14.49 | 13.64 | 13.71 |
| 08/20/2019 | 13.71 | 13.93 | 13.71 | 13.88 |
| 08/21/2019 | 13.9 | 14.08 | 13.9 | 14.06 |
| 08/22/2019 | 14.08 | 14.3 | 14.08 | 14.28 |
| 08/25/2019 | 14.3 | 14.31 | 13.5 | 13.82 |
| 08/26/2019 | 13.84 | 13.99 | 13.69 | 13.89 |
| 08/27/2019 | 13.99 | 14.2 | 13.89 | 14.15 |
| 08/28/2019 | 14.19 | 14.35 | 14.19 | 14.33 |
| 09/01/2019 | 14.35 | 14.5 | 13.84 | 13.86 |
| 09/02/2019 | 13.86 | 14.24 | 13.86 | 14.15 |
| 09/03/2019 | 14.2 | 14.44 | 14.19 | 14.44 |
| 09/04/2019 | 14.44 | 14.72 | 14.42 | 14.69 |
| 09/05/2019 | 14.71 | 14.95 | 13.5 | 14.7 |
| 09/08/2019 | 14.75 | 14.9 | 14.5 | 14.59 |
| 09/09/2019 | 14.62 | 14.71 | 13.95 | 14.15 |
| 09/10/2019 | 14.18 | 14.27 | 13.83 | 14.04 |
| 09/11/2019 | 14.05 | 14.13 | 13.99 | 14.13 |
| 09/12/2019 | 14.13 | 14.22 | 14.13 | 14.22 |
| 09/15/2019 | 14.22 | 14.31 | 14.21 | 14.29 |
| 09/16/2019 | 14.31 | 14.36 | 13 | 13.06 |
| 09/17/2019 | 13.09 | 13.1 | 12.36 | 12.7 |
| 09/18/2019 | 12.7 | 12.71 | 12.37 | 12.48 |
| 09/19/2019 | 12.49 | 12.69 | 12.31 | 12.31 |
| 09/22/2019 | 12.35 | 12.44 | 12.02 | 12.21 |
| 09/23/2019 | 12.26 | 12.48 | 12.26 | 12.33 |
| 09/24/2019 | 12.38 | 12.44 | 12.2 | 12.3 |
| 09/25/2019 | 12.35 | 12.37 | 12.17 | 12.3 |
| 09/26/2019 | 12.31 | 12.39 | 12.02 | 12.36 |
| 09/29/2019 | 12.42 | 12.83 | 12.4 | 12.74 |
| 09/30/2019 | 12.75 | 13.29 | 12.75 | 13.08 |
| 10/01/2019 | 13.16 | 13.2 | 12.6 | 12.73 |
| 10/02/2019 | 12.79 | 13.03 | 12.6 | 12.64 |
| 10/03/2019 | 12.68 | 12.83 | 12.52 | 12.61 |
| 10/06/2019 | 12.61 | 12.93 | 12.53 | 12.85 |
| 10/07/2019 | 12.85 | 12.85 | 12.34 | 12.49 |
| 10/08/2019 | 12.52 | 12.63 | 12.28 | 12.38 |
| 10/09/2019 | 12.5 | 12.5 | 12.04 | 12.3 |
| 10/10/2019 | 12.43 | 12.65 | 12.29 | 12.53 |
| 10/13/2019 | 12.53 | 12.53 | 11.79 | 11.99 |
| 10/14/2019 | 12.13 | 12.45 | 12.06 | 12.25 |
| 10/15/2019 | 12.15 | 12.3 | 12 | 12.3 |
| 10/16/2019 | 12.28 | 12.47 | 12.16 | 12.35 |
| 10/17/2019 | 12.55 | 12.73 | 12.4 | 12.66 |
| 10/20/2019 | 12.76 | 12.83 | 12.6 | 12.6 |
| 10/21/2019 | 12.63 | 12.67 | 12.5 | 12.55 |
| 10/22/2019 | 12.62 | 12.67 | 12.57 | 12.63 |
| 10/23/2019 | 12.64 | 12.84 | 12.63 | 12.63 |
| 10/24/2019 | 12.63 | 13.15 | 12.6 | 13.02 |
| 10/27/2019 | 13.1 | 13.32 | 13.1 | 13.17 |
| 10/29/2019 | 13.17 | 13.17 | 12.78 | 12.9 |
| 10/30/2019 | 12.95 | 13.04 | 12.87 | 12.89 |
| 10/31/2019 | 12.89 | 12.96 | 12.76 | 12.76 |
| 11/03/2019 | 12.81 | 13.03 | 12.81 | 12.91 |
| 11/04/2019 | 12.91 | 12.98 | 12.82 | 12.87 |
| 11/05/2019 | 12.87 | 13.08 | 12.8 | 12.98 |
| 11/06/2019 | 13.05 | 13.1 | 13.02 | 13.05 |
| 11/07/2019 | 13.06 | 13.48 | 13.06 | 13.44 |
| 11/10/2019 | 13.46 | 14.03 | 13.46 | 13.76 |
| 11/11/2019 | 13.6 | 13.6 | 12.39 | 13.31 |
| 11/12/2019 | 13.4 | 13.4 | 13.23 | 13.26 |
| 11/13/2019 | 13.26 | 13.5 | 13.26 | 13.42 |
| 11/14/2019 | 13.43 | 13.68 | 13.42 | 13.47 |
| 11/17/2019 | 13.53 | 13.78 | 13.45 | 13.74 |
| 11/18/2019 | 13.8 | 14 | 13.73 | 13.93 |
| 11/19/2019 | 14 | 14.37 | 14 | 14.11 |
| 11/20/2019 | 14.12 | 14.35 | 14.01 | 14.01 |
| 11/21/2019 | 14.05 | 14.14 | 13.71 | 13.83 |
| 11/24/2019 | 13.95 | 14.1 | 13.64 | 13.83 |
| 11/25/2019 | 13.85 | 14.07 | 13.85 | 14.06 |
| 11/26/2019 | 14.14 | 14.33 | 14.03 | 14.22 |
| 11/27/2019 | 14.26 | 14.41 | 14.2 | 14.27 |
| 11/28/2019 | 14.33 | 14.35 | 14.15 | 14.19 |
| 12/01/2019 | 14.25 | 14.77 | 14.24 | 14.75 |
| 12/02/2019 | 14.8 | 15.25 | 14.71 | 14.75 |
| 12/03/2019 | 15 | 15 | 14.8 | 14.9 |
| 12/04/2019 | 14.98 | 15.25 | 14.98 | 15.14 |
| 12/05/2019 | 15.19 | 15.25 | 14.94 | 15 |
| 12/08/2019 | 15.05 | 15.49 | 14.89 | 15.33 |
| 12/09/2019 | 15.35 | 15.6 | 15.09 | 15.13 |
| 12/10/2019 | 15.15 | 15.27 | 15.04 | 15.06 |
| 12/11/2019 | 15.14 | 15.19 | 15.04 | 15.15 |
| 12/12/2019 | 15.2 | 15.35 | 15.01 | 15.03 |
| 12/15/2019 | 15.14 | 15.52 | 15.05 | 15.42 |
| 12/16/2019 | 15.44 | 15.84 | 15.44 | 15.71 |
| 12/17/2019 | 15.66 | 15.71 | 15.4 | 15.48 |
| 12/18/2019 | 15.49 | 15.69 | 15.43 | 15.54 |
| 12/19/2019 | 15.56 | 15.67 | 15.51 | 15.54 |
| 12/22/2019 | 15.54 | 15.63 | 15.37 | 15.44 |
| 12/23/2019 | 15.47 | 15.8 | 15.44 | 15.67 |
| 12/24/2019 | 15.75 | 15.83 | 15.63 | 15.69 |
| 12/25/2019 | 15.64 | 16.39 | 15.62 | 16.25 |
| 12/26/2019 | 16.38 | 17.29 | 16.38 | 17.13 |
| 12/29/2019 | 17.27 | 17.59 | 16.11 | 17.08 |
| 12/30/2019 | 17.12 | 17.21 | 16.85 | 16.94 |