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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 30.5197
CLOSE 30.4759
Low
LOW 23.78
High
HIGH 41.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 24.44 | 26.12 | 24.44 | 25.84 |
| 01/04/2021 | 25.5 | 25.74 | 24.5 | 25.16 |
| 01/05/2021 | 25.42 | 25.62 | 24.84 | 24.96 |
| 01/06/2021 | 25.06 | 25.22 | 24.56 | 24.7 |
| 01/07/2021 | 24.72 | 26.68 | 24.72 | 25.8 |
| 01/10/2021 | 25.8 | 26.78 | 25.26 | 25.84 |
| 01/11/2021 | 26.06 | 26.28 | 25.54 | 25.82 |
| 01/12/2021 | 25.98 | 26.28 | 25.44 | 25.66 |
| 01/13/2021 | 25.78 | 25.9 | 24.64 | 24.94 |
| 01/14/2021 | 24.94 | 24.94 | 24 | 24.58 |
| 01/17/2021 | 24.6 | 25.52 | 23.78 | 25.32 |
| 01/18/2021 | 25.6 | 27.84 | 25.32 | 27.84 |
| 01/19/2021 | 27.5 | 30.28 | 27.04 | 28.8 |
| 01/20/2021 | 28.94 | 29.6 | 28.02 | 28.18 |
| 01/21/2021 | 28.12 | 30.38 | 26.9 | 29.66 |
| 01/24/2021 | 30.1 | 32.62 | 30.1 | 32.62 |
| 01/25/2021 | 33.2 | 35.88 | 32.66 | 33.18 |
| 01/26/2021 | 33.3 | 34.1 | 30.02 | 30.22 |
| 01/27/2021 | 29.9 | 31.76 | 28.42 | 31.22 |
| 01/28/2021 | 30.9 | 30.94 | 28.22 | 28.42 |
| 01/31/2021 | 28.5 | 28.86 | 27.22 | 28.1 |
| 02/01/2021 | 28.4 | 30.24 | 28.3 | 29.94 |
| 02/02/2021 | 30.48 | 30.66 | 28.88 | 29.52 |
| 02/03/2021 | 29.6 | 29.62 | 28.88 | 28.96 |
| 02/04/2021 | 29.22 | 29.9 | 28.7 | 29.14 |
| 02/07/2021 | 29.26 | 29.48 | 28.46 | 28.66 |
| 02/08/2021 | 28.7 | 29.82 | 28.56 | 28.82 |
| 02/09/2021 | 28.94 | 30.78 | 28.94 | 30.44 |
| 02/10/2021 | 30.66 | 33.48 | 30.66 | 33.48 |
| 02/11/2021 | 34.12 | 36.4 | 33.72 | 34.6 |
| 02/14/2021 | 35.2 | 36.7 | 33.48 | 35.94 |
| 02/15/2021 | 36.44 | 39.5 | 36 | 39.16 |
| 02/16/2021 | 40.04 | 41.34 | 36.38 | 37.64 |
| 02/17/2021 | 37.64 | 38.36 | 36.5 | 37.28 |
| 02/18/2021 | 38.3 | 39.7 | 37.5 | 38.2 |
| 02/21/2021 | 38.2 | 38.84 | 36.8 | 37.08 |
| 02/22/2021 | 37.3 | 37.7 | 34.14 | 34.5 |
| 02/23/2021 | 34.14 | 35.1 | 32.48 | 33.68 |
| 02/24/2021 | 34.4 | 34.9 | 31.1 | 32.08 |
| 02/25/2021 | 30.64 | 33.34 | 30.1 | 32.88 |
| 02/28/2021 | 33.84 | 34.44 | 32.88 | 34.24 |
| 03/01/2021 | 34.42 | 34.44 | 33.24 | 33.36 |
| 03/02/2021 | 33.38 | 35.56 | 33.38 | 34.46 |
| 03/03/2021 | 34.46 | 34.56 | 33.56 | 33.86 |
| 03/04/2021 | 33.5 | 33.82 | 33.1 | 33.46 |
| 03/07/2021 | 33.64 | 34.1 | 32.76 | 32.8 |
| 03/08/2021 | 32.84 | 33.4 | 32.5 | 32.54 |
| 03/09/2021 | 32.54 | 35.78 | 32.3 | 35.78 |
| 03/10/2021 | 36 | 36.72 | 33.64 | 34.2 |
| 03/11/2021 | 36.38 | 36.88 | 35 | 35.4 |
| 03/14/2021 | 35.78 | 35.78 | 34.7 | 34.8 |
| 03/15/2021 | 34.86 | 38.06 | 34.8 | 37 |
| 03/16/2021 | 37 | 37.2 | 35.4 | 35.64 |
| 03/17/2021 | 35.7 | 36.7 | 35.32 | 36.42 |
| 03/18/2021 | 36.5 | 37.12 | 34.68 | 35.22 |
| 03/21/2021 | 32.34 | 33.5 | 31.7 | 31.7 |
| 03/22/2021 | 29.3 | 33.4 | 28.54 | 32.24 |
| 03/23/2021 | 32.74 | 33.92 | 32.5 | 33.9 |
| 03/24/2021 | 34.3 | 34.74 | 32.6 | 32.7 |
| 03/25/2021 | 33.2 | 33.58 | 31.42 | 32.42 |
| 03/28/2021 | 32.42 | 33.14 | 31 | 32.3 |
| 03/29/2021 | 32.96 | 33.92 | 31.72 | 33.12 |
| 03/30/2021 | 33.28 | 33.98 | 32.74 | 33.16 |
| 03/31/2021 | 33.54 | 34.9 | 33.46 | 34.48 |
| 04/01/2021 | 34.6 | 34.86 | 33.88 | 34 |
| 04/04/2021 | 34 | 35.44 | 33.76 | 34.9 |
| 04/05/2021 | 35.12 | 35.22 | 33.72 | 34.1 |
| 04/06/2021 | 34.08 | 34.2 | 33.12 | 33.28 |
| 04/07/2021 | 33.4 | 33.8 | 32.36 | 32.56 |
| 04/08/2021 | 32.56 | 32.56 | 30.94 | 31.64 |
| 04/11/2021 | 31.66 | 31.96 | 30.5 | 31.16 |
| 04/12/2021 | 31.18 | 31.4 | 29.8 | 30.46 |
| 04/13/2021 | 31.14 | 32.52 | 31.02 | 31.64 |
| 04/14/2021 | 31.64 | 31.84 | 30.06 | 30.9 |
| 04/15/2021 | 30.82 | 31.8 | 30.4 | 30.74 |
| 04/18/2021 | 31 | 31.06 | 29 | 29 |
| 04/19/2021 | 28.6 | 30.1 | 27.72 | 28.54 |
| 04/20/2021 | 28.88 | 28.88 | 26.16 | 26.88 |
| 04/21/2021 | 26.86 | 27.88 | 25.84 | 27.6 |
| 04/25/2021 | 27.6 | 29.1 | 27.42 | 29 |
| 04/26/2021 | 28.9 | 29.76 | 28.56 | 28.7 |
| 04/27/2021 | 28.7 | 29.48 | 28.62 | 28.96 |
| 04/28/2021 | 29.02 | 30.18 | 28.92 | 29.8 |
| 04/29/2021 | 29.84 | 29.88 | 29.02 | 29.32 |
| 05/02/2021 | 29.34 | 30.56 | 29.32 | 30.3 |
| 05/03/2021 | 30.46 | 30.76 | 29.56 | 30.16 |
| 05/04/2021 | 30.18 | 30.98 | 29.86 | 30.36 |
| 05/05/2021 | 30.52 | 30.94 | 30.14 | 30.28 |
| 05/06/2021 | 30.34 | 31.38 | 30.28 | 30.62 |
| 05/09/2021 | 30.68 | 31.24 | 30.68 | 31 |
| 05/10/2021 | 30.8 | 30.82 | 29.86 | 30 |
| 05/11/2021 | 29.88 | 30.38 | 29.76 | 30.3 |
| 05/16/2021 | 30.52 | 31.7 | 30.42 | 31.58 |
| 05/17/2021 | 31.7 | 31.98 | 31.14 | 31.14 |
| 05/19/2021 | 31.06 | 32.26 | 30.9 | 32.06 |
| 05/20/2021 | 32.14 | 32.34 | 31.38 | 31.58 |
| 05/23/2021 | 31.7 | 31.84 | 30.92 | 31 |
| 05/24/2021 | 31.04 | 31.48 | 29 | 29.26 |
| 05/25/2021 | 29.5 | 29.68 | 28.6 | 29.46 |
| 05/26/2021 | 29.3 | 29.92 | 29.08 | 29.12 |
| 05/27/2021 | 29.14 | 29.2 | 28.46 | 28.76 |
| 05/30/2021 | 28.7 | 29.2 | 28.1 | 29.08 |
| 05/31/2021 | 28.9 | 29.66 | 28.54 | 29.6 |
| 06/01/2021 | 29.02 | 30.78 | 29.02 | 29.96 |
| 06/02/2021 | 30.1 | 30.2 | 29.04 | 29.38 |
| 06/03/2021 | 29.4 | 29.88 | 29.06 | 29.26 |
| 06/06/2021 | 29.3 | 30.92 | 29.28 | 29.86 |
| 06/07/2021 | 29.8 | 31.66 | 29.52 | 31.4 |
| 06/08/2021 | 31.6 | 31.86 | 30.6 | 30.78 |
| 06/09/2021 | 31.46 | 32.46 | 31.08 | 31.54 |
| 06/10/2021 | 31.7 | 33.7 | 31.24 | 32.76 |
| 06/13/2021 | 32.78 | 33.94 | 32.78 | 33.18 |
| 06/14/2021 | 33.12 | 33.18 | 32.04 | 32.4 |
| 06/15/2021 | 32.34 | 32.52 | 31.3 | 31.32 |
| 06/16/2021 | 31.02 | 31.26 | 30.66 | 30.72 |
| 06/17/2021 | 30.8 | 31.24 | 29.48 | 29.62 |
| 06/20/2021 | 29.6 | 29.6 | 28.76 | 29.38 |
| 06/21/2021 | 29.52 | 29.98 | 29.2 | 29.72 |
| 06/22/2021 | 29.82 | 30.5 | 29.82 | 30.04 |
| 06/23/2021 | 30.04 | 30.16 | 29.7 | 29.74 |
| 06/24/2021 | 29.86 | 30.12 | 29.5 | 29.7 |
| 06/27/2021 | 29.7 | 29.8 | 28.32 | 28.42 |
| 06/28/2021 | 28.4 | 29 | 27.6 | 28.84 |
| 06/29/2021 | 28.94 | 29.3 | 28.18 | 28.3 |
| 06/30/2021 | 28.48 | 28.78 | 28.02 | 28.52 |
| 07/01/2021 | 28.7 | 29.14 | 28.3 | 29.08 |
| 07/04/2021 | 29.18 | 29.6 | 29.1 | 29.22 |
| 07/05/2021 | 29.38 | 29.74 | 29.14 | 29.16 |
| 07/06/2021 | 29.22 | 29.66 | 29.2 | 29.38 |
| 07/07/2021 | 29.3 | 29.4 | 28.44 | 28.5 |
| 07/08/2021 | 28.52 | 28.62 | 28 | 28.14 |
| 07/11/2021 | 28.14 | 28.14 | 26.74 | 26.74 |
| 07/12/2021 | 26.76 | 27.36 | 26.06 | 27.02 |
| 07/13/2021 | 27.22 | 27.74 | 27 | 27.58 |
| 07/15/2021 | 27.88 | 28.06 | 27.54 | 27.88 |
| 07/18/2021 | 27.56 | 28.18 | 27.54 | 27.84 |
| 07/25/2021 | 27.9 | 28.5 | 27.64 | 28.08 |
| 07/26/2021 | 28.04 | 28.3 | 27.94 | 28.06 |
| 07/27/2021 | 28.06 | 28.5 | 27.72 | 27.78 |
| 07/28/2021 | 28.08 | 28.3 | 27.9 | 28.06 |
| 07/29/2021 | 28.04 | 28.34 | 27.96 | 28.1 |
| 08/01/2021 | 28.22 | 28.7 | 28.12 | 28.3 |
| 08/02/2021 | 28.36 | 28.48 | 27.72 | 27.86 |
| 08/03/2021 | 27.84 | 29.12 | 27.84 | 28.52 |
| 08/04/2021 | 28.58 | 28.58 | 28.12 | 28.36 |
| 08/05/2021 | 28.6 | 28.98 | 28.42 | 28.48 |
| 08/08/2021 | 28.48 | 28.94 | 28.26 | 28.8 |
| 08/09/2021 | 28.9 | 28.98 | 28.46 | 28.74 |
| 08/10/2021 | 28.76 | 29.12 | 27.48 | 27.68 |
| 08/11/2021 | 27.88 | 28.34 | 27.72 | 28.16 |
| 08/12/2021 | 28.26 | 28.54 | 28.06 | 28.16 |
| 08/15/2021 | 28.28 | 28.84 | 28.28 | 28.56 |
| 08/16/2021 | 28.56 | 28.9 | 28.28 | 28.72 |
| 08/17/2021 | 28.58 | 28.72 | 27.9 | 27.92 |
| 08/18/2021 | 28.02 | 28.64 | 27.62 | 27.7 |
| 08/19/2021 | 27.76 | 27.8 | 27.22 | 27.38 |
| 08/22/2021 | 27.64 | 27.78 | 27.34 | 27.36 |
| 08/23/2021 | 27.38 | 27.56 | 27.28 | 27.28 |
| 08/24/2021 | 27.32 | 27.34 | 26.54 | 26.54 |
| 08/25/2021 | 26.56 | 26.98 | 26.28 | 26.28 |
| 08/26/2021 | 26.36 | 26.7 | 26.32 | 26.52 |
| 08/30/2021 | 26.7 | 27.1 | 26.7 | 26.88 |
| 08/31/2021 | 26.9 | 27.38 | 26.9 | 27.38 |
| 09/01/2021 | 27.44 | 27.6 | 27.16 | 27.2 |
| 09/02/2021 | 27.26 | 27.36 | 26.98 | 27.12 |
| 09/05/2021 | 27.16 | 27.4 | 27.16 | 27.34 |
| 09/06/2021 | 27.34 | 27.66 | 26.88 | 26.92 |
| 09/07/2021 | 26.94 | 27 | 26 | 26.24 |
| 09/08/2021 | 26.24 | 27.02 | 26.08 | 26.72 |
| 09/09/2021 | 26.82 | 27.46 | 26.82 | 27.1 |
| 09/12/2021 | 27.12 | 27.38 | 26.76 | 27.38 |
| 09/13/2021 | 27.52 | 28.04 | 27.16 | 27.98 |
| 09/14/2021 | 28.2 | 28.5 | 27.24 | 27.4 |
| 09/15/2021 | 27.46 | 28 | 27.1 | 27.22 |
| 09/16/2021 | 27.44 | 27.54 | 26.72 | 26.86 |
| 09/19/2021 | 26.8 | 26.8 | 26.3 | 26.38 |
| 09/20/2021 | 26.5 | 26.72 | 26.08 | 26.22 |
| 09/21/2021 | 26.3 | 26.88 | 26.24 | 26.88 |
| 09/22/2021 | 26.92 | 27.08 | 26.4 | 26.56 |
| 09/23/2021 | 26.56 | 26.72 | 26.26 | 26.56 |
| 09/26/2021 | 26.62 | 26.98 | 26.22 | 26.58 |
| 09/27/2021 | 26.6 | 26.66 | 26.1 | 26.18 |
| 09/28/2021 | 26.3 | 26.5 | 26.18 | 26.26 |
| 09/29/2021 | 26.32 | 26.62 | 26.18 | 26.3 |
| 09/30/2021 | 26.3 | 26.58 | 26.14 | 26.4 |
| 10/03/2021 | 26.42 | 27.7 | 26.42 | 27.26 |
| 10/04/2021 | 27.32 | 27.64 | 26.92 | 27.58 |
| 10/05/2021 | 27.5 | 27.6 | 26.4 | 26.6 |
| 10/06/2021 | 26.9 | 27.98 | 26.76 | 27.98 |
| 10/07/2021 | 28 | 29.3 | 27.88 | 28.82 |
| 10/10/2021 | 28.9 | 29.44 | 28.2 | 28.26 |
| 10/11/2021 | 28.2 | 29.12 | 28.02 | 28.78 |
| 10/12/2021 | 28.9 | 28.96 | 28.06 | 28.44 |
| 10/13/2021 | 28.44 | 28.76 | 28.2 | 28.3 |
| 10/14/2021 | 28.4 | 28.9 | 28.3 | 28.52 |
| 10/17/2021 | 28.68 | 29.22 | 28.42 | 29.12 |
| 10/18/2021 | 29.14 | 29.52 | 29.04 | 29.14 |
| 10/19/2021 | 29.2 | 29.44 | 28.6 | 28.6 |
| 10/20/2021 | 28.6 | 29.24 | 28.1 | 29.08 |
| 10/21/2021 | 29.12 | 29.56 | 29.08 | 29.14 |
| 10/24/2021 | 29.2 | 30.06 | 29.16 | 29.88 |
| 10/25/2021 | 29.98 | 32.32 | 29.94 | 31.58 |
| 10/26/2021 | 31.6 | 31.8 | 30.76 | 31.28 |
| 10/27/2021 | 31.3 | 31.66 | 31.04 | 31.04 |
| 10/31/2021 | 31.06 | 31.48 | 30.74 | 30.86 |
| 11/01/2021 | 30.86 | 31.4 | 30.76 | 30.98 |
| 11/02/2021 | 30.96 | 31.5 | 29.52 | 30.9 |
| 11/03/2021 | 31.02 | 31.6 | 30.94 | 31.6 |
| 11/04/2021 | 31.66 | 31.68 | 31.1 | 31.2 |
| 11/07/2021 | 31.26 | 31.98 | 31.26 | 31.54 |
| 11/08/2021 | 31.54 | 32.18 | 31.16 | 31.54 |
| 11/09/2021 | 32.1 | 32.66 | 31.58 | 32.16 |
| 11/10/2021 | 32.1 | 32.4 | 31.32 | 31.36 |
| 11/11/2021 | 31.4 | 31.7 | 31.12 | 31.38 |
| 11/14/2021 | 31.46 | 32.28 | 31.46 | 32.06 |
| 11/15/2021 | 32.02 | 32.56 | 31.64 | 32.32 |
| 11/16/2021 | 32.44 | 33.48 | 32.4 | 32.98 |
| 11/17/2021 | 33.02 | 33.34 | 32.36 | 32.84 |
| 11/18/2021 | 33.2 | 33.7 | 32.78 | 33.16 |
| 11/21/2021 | 33.4 | 34.3 | 33.3 | 34.3 |
| 11/22/2021 | 34.5 | 34.8 | 33.3 | 34.64 |
| 11/23/2021 | 34.8 | 35.34 | 34.48 | 34.54 |
| 11/24/2021 | 34.56 | 36 | 34.56 | 36 |
| 11/25/2021 | 35.9 | 35.98 | 34.6 | 34.72 |
| 11/28/2021 | 34.72 | 35.1 | 34 | 34.78 |
| 11/29/2021 | 34.9 | 36.06 | 34.7 | 35.66 |
| 11/30/2021 | 35.8 | 36.4 | 35.76 | 35.9 |
| 12/01/2021 | 36 | 36.38 | 35.64 | 35.96 |
| 12/02/2021 | 36.14 | 36.46 | 36.06 | 36.46 |
| 12/05/2021 | 36.52 | 36.88 | 36.26 | 36.52 |
| 12/06/2021 | 36.8 | 36.86 | 36.2 | 36.34 |
| 12/07/2021 | 36.48 | 37.6 | 35.98 | 36.92 |
| 12/08/2021 | 36.92 | 37.34 | 36.52 | 36.6 |
| 12/09/2021 | 36.52 | 37 | 36 | 36.66 |
| 12/12/2021 | 36.76 | 37.62 | 36.76 | 36.9 |
| 12/13/2021 | 37 | 37.84 | 36.72 | 37.68 |
| 12/14/2021 | 38.02 | 38.2 | 36.46 | 36.64 |
| 12/15/2021 | 36.78 | 38.02 | 36.72 | 37.98 |
| 12/16/2021 | 38.3 | 39.08 | 34.2 | 34.2 |
| 12/19/2021 | 32.5 | 34.38 | 31.32 | 32.5 |
| 12/20/2021 | 33.92 | 34.3 | 30 | 31 |
| 12/21/2021 | 30 | 31.18 | 29.98 | 30.64 |
| 12/22/2021 | 30.9 | 31.36 | 29.42 | 30.06 |
| 12/23/2021 | 30.5 | 32.4 | 29.98 | 32.2 |
| 12/26/2021 | 32.2 | 32.92 | 31 | 31.48 |
| 12/27/2021 | 31.54 | 32.04 | 30.3 | 30.7 |
| 12/28/2021 | 30.6 | 31.16 | 30.24 | 30.92 |
| 12/29/2021 | 31.14 | 31.92 | 30.78 | 31.9 |
| 12/30/2021 | 32.04 | 32.3 | 31.48 | 31.68 |