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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 43.137
CLOSE 43.1636
Low
LOW 28.5
High
HIGH 79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 32.2 | 32.94 | 31.96 | 32.94 |
| 01/03/2022 | 33 | 33.62 | 32.74 | 33.22 |
| 01/04/2022 | 33.22 | 33.78 | 33.02 | 33.6 |
| 01/05/2022 | 33.32 | 33.84 | 33.06 | 33.44 |
| 01/06/2022 | 33.48 | 33.7 | 33.12 | 33.44 |
| 01/09/2022 | 33.84 | 34.76 | 33.68 | 34.4 |
| 01/10/2022 | 34.5 | 34.82 | 33.8 | 34.34 |
| 01/11/2022 | 34.7 | 36.88 | 34.56 | 35.28 |
| 01/12/2022 | 35.38 | 35.38 | 34.42 | 34.56 |
| 01/13/2022 | 34.8 | 35.5 | 34 | 34.88 |
| 01/16/2022 | 35.06 | 35.88 | 34.72 | 35.88 |
| 01/17/2022 | 36 | 37.56 | 34.26 | 34.26 |
| 01/18/2022 | 34.5 | 36.3 | 34.16 | 35.82 |
| 01/19/2022 | 36.1 | 37 | 34.76 | 35.36 |
| 01/20/2022 | 34.98 | 36.66 | 34.8 | 36.42 |
| 01/23/2022 | 36.54 | 36.88 | 33.34 | 33.6 |
| 01/24/2022 | 33.72 | 34.6 | 33.12 | 33.96 |
| 01/25/2022 | 34.04 | 34.36 | 33.74 | 33.9 |
| 01/26/2022 | 33.38 | 35.24 | 33.2 | 35.1 |
| 01/27/2022 | 35.14 | 35.36 | 34.32 | 34.36 |
| 01/30/2022 | 35 | 35.1 | 34.46 | 34.66 |
| 01/31/2022 | 34.92 | 35.52 | 34.2 | 34.68 |
| 02/01/2022 | 34.88 | 35.9 | 34.26 | 35.8 |
| 02/02/2022 | 35.76 | 39.38 | 35.56 | 39.38 |
| 02/03/2022 | 40.14 | 40.92 | 36.9 | 37.1 |
| 02/06/2022 | 37.2 | 37.4 | 36.1 | 36.46 |
| 02/07/2022 | 36.62 | 37.64 | 35.42 | 36.02 |
| 02/08/2022 | 36.12 | 37.1 | 35.88 | 36.38 |
| 02/09/2022 | 36.38 | 36.82 | 35.28 | 35.44 |
| 02/10/2022 | 35.3 | 35.76 | 34.6 | 35.46 |
| 02/13/2022 | 34.98 | 35.04 | 33.6 | 33.98 |
| 02/14/2022 | 34 | 35.06 | 34 | 34.42 |
| 02/15/2022 | 34.54 | 34.94 | 34 | 34.02 |
| 02/16/2022 | 34.1 | 34.5 | 33.44 | 33.5 |
| 02/17/2022 | 33.62 | 34.02 | 33.4 | 33.64 |
| 02/20/2022 | 33.72 | 34.16 | 33.08 | 33.44 |
| 02/21/2022 | 32.5 | 33.86 | 32.04 | 33.84 |
| 02/22/2022 | 34 | 34.74 | 33.02 | 33.14 |
| 02/23/2022 | 29.84 | 31.44 | 29.84 | 29.84 |
| 02/24/2022 | 30 | 31.5 | 29.7 | 31.22 |
| 02/27/2022 | 30.3 | 30.78 | 29.52 | 29.74 |
| 02/28/2022 | 30.02 | 30.18 | 28.9 | 29.86 |
| 03/01/2022 | 29.86 | 30 | 29.3 | 29.54 |
| 03/02/2022 | 29.76 | 30.38 | 29.74 | 30.12 |
| 03/03/2022 | 30.1 | 30.66 | 29.66 | 30.32 |
| 03/06/2022 | 29.8 | 30.4 | 29.56 | 30.4 |
| 03/07/2022 | 30.28 | 30.78 | 29.94 | 30 |
| 03/08/2022 | 30.1 | 30.66 | 30.08 | 30.16 |
| 03/09/2022 | 30.26 | 31.96 | 30.12 | 31.72 |
| 03/10/2022 | 31.8 | 31.88 | 31.06 | 31.66 |
| 03/13/2022 | 30.18 | 30.64 | 29.88 | 30.12 |
| 03/14/2022 | 30.2 | 30.26 | 29.1 | 29.18 |
| 03/15/2022 | 29.22 | 29.64 | 28.5 | 28.98 |
| 03/16/2022 | 29 | 29.44 | 29 | 29.24 |
| 03/17/2022 | 29.36 | 29.64 | 29.2 | 29.3 |
| 03/20/2022 | 29.4 | 29.8 | 29.28 | 29.7 |
| 03/21/2022 | 29.76 | 30.38 | 29.76 | 30.32 |
| 03/22/2022 | 30.42 | 30.88 | 30.18 | 30.66 |
| 03/23/2022 | 30.72 | 31.3 | 30.46 | 30.64 |
| 03/24/2022 | 30.66 | 30.78 | 29.98 | 30.54 |
| 03/27/2022 | 30.76 | 30.96 | 30.46 | 30.64 |
| 03/28/2022 | 30.7 | 31.56 | 30.7 | 31.34 |
| 03/29/2022 | 31.5 | 31.8 | 31.14 | 31.2 |
| 03/30/2022 | 31.4 | 31.52 | 31 | 31.06 |
| 03/31/2022 | 31.08 | 31.26 | 30.8 | 31 |
| 04/03/2022 | 31.12 | 31.76 | 31.08 | 31.7 |
| 04/04/2022 | 31.96 | 32.98 | 31.74 | 32.02 |
| 04/05/2022 | 32.04 | 32.72 | 31.58 | 32.6 |
| 04/06/2022 | 32.84 | 33.48 | 32.8 | 32.94 |
| 04/07/2022 | 33.08 | 33.46 | 32.8 | 32.88 |
| 04/10/2022 | 32.92 | 33.38 | 32.6 | 32.9 |
| 04/11/2022 | 33.04 | 34.5 | 32.86 | 33.78 |
| 04/12/2022 | 33.94 | 34.5 | 32.8 | 32.98 |
| 04/13/2022 | 33.12 | 34.4 | 32.82 | 33.98 |
| 04/14/2022 | 34 | 34.34 | 33.72 | 33.94 |
| 04/17/2022 | 34.52 | 36.9 | 34.52 | 36.44 |
| 04/18/2022 | 36.8 | 37.8 | 35.82 | 36.42 |
| 04/19/2022 | 36.5 | 36.92 | 35.46 | 35.48 |
| 04/20/2022 | 35.54 | 36.96 | 35.48 | 36.42 |
| 04/21/2022 | 36.46 | 37.14 | 35.2 | 36.28 |
| 04/24/2022 | 36.28 | 36.54 | 35.2 | 35.28 |
| 04/25/2022 | 35.5 | 36.2 | 33.74 | 33.84 |
| 04/26/2022 | 33.86 | 34.58 | 32.72 | 33.52 |
| 04/27/2022 | 33.98 | 35 | 33.86 | 34.88 |
| 04/28/2022 | 34.88 | 37 | 34.88 | 36.58 |
| 05/04/2022 | 36.68 | 37.16 | 36.32 | 36.4 |
| 05/05/2022 | 36.12 | 36.28 | 35.36 | 35.74 |
| 05/08/2022 | 35.76 | 37.34 | 35.76 | 36.92 |
| 05/09/2022 | 36.94 | 38.9 | 36.32 | 38 |
| 05/10/2022 | 38.1 | 38.34 | 35.64 | 36.4 |
| 05/11/2022 | 35.62 | 35.96 | 34.22 | 34.6 |
| 05/12/2022 | 34.88 | 36.6 | 34.88 | 36.48 |
| 05/15/2022 | 36.6 | 36.82 | 35.54 | 35.54 |
| 05/16/2022 | 36.1 | 36.56 | 35.62 | 35.68 |
| 05/17/2022 | 36.12 | 36.12 | 34.98 | 35 |
| 05/19/2022 | 35.04 | 35.08 | 34.26 | 34.26 |
| 05/22/2022 | 34.5 | 34.82 | 33.6 | 34.24 |
| 05/23/2022 | 34.3 | 34.6 | 33.92 | 33.92 |
| 05/24/2022 | 33.94 | 34.18 | 33.72 | 33.92 |
| 05/25/2022 | 33.98 | 34.4 | 33.88 | 34.14 |
| 05/26/2022 | 34.24 | 34.76 | 34.16 | 34.2 |
| 05/29/2022 | 34.7 | 34.88 | 34.4 | 34.64 |
| 05/30/2022 | 34.9 | 35.5 | 34.74 | 35.36 |
| 05/31/2022 | 35.44 | 35.8 | 34.72 | 34.82 |
| 06/01/2022 | 34.96 | 35.48 | 34.74 | 35.22 |
| 06/02/2022 | 35.6 | 36.28 | 35.38 | 35.7 |
| 06/05/2022 | 35.88 | 37.46 | 35.88 | 37 |
| 06/06/2022 | 37.08 | 37.24 | 36.28 | 36.7 |
| 06/07/2022 | 37.08 | 37.28 | 34.16 | 34.32 |
| 06/08/2022 | 34.68 | 34.8 | 33.52 | 34.18 |
| 06/09/2022 | 33.96 | 34.66 | 33.48 | 33.76 |
| 06/12/2022 | 33.76 | 34 | 33.16 | 33.22 |
| 06/13/2022 | 33.56 | 33.96 | 33.3 | 33.34 |
| 06/14/2022 | 33.6 | 33.8 | 33.36 | 33.44 |
| 06/15/2022 | 34.08 | 34.08 | 32.64 | 32.8 |
| 06/16/2022 | 32.96 | 33.74 | 32.9 | 33.7 |
| 06/19/2022 | 33.9 | 34.48 | 33.7 | 33.92 |
| 06/20/2022 | 34.2 | 34.62 | 33.9 | 34.62 |
| 06/21/2022 | 34.48 | 35.64 | 34.22 | 35.36 |
| 06/22/2022 | 35.34 | 36.06 | 34.82 | 35.06 |
| 06/23/2022 | 35.16 | 35.44 | 34.9 | 35.2 |
| 06/26/2022 | 34.3 | 35.78 | 34.02 | 35.1 |
| 06/27/2022 | 35.4 | 36.54 | 35.12 | 35.8 |
| 06/28/2022 | 35.92 | 35.98 | 34.48 | 34.66 |
| 06/29/2022 | 34.62 | 35.12 | 33.5 | 33.56 |
| 06/30/2022 | 33.76 | 33.94 | 33.5 | 33.74 |
| 07/03/2022 | 33.9 | 34.66 | 33.02 | 33.16 |
| 07/04/2022 | 33.22 | 33.6 | 31.8 | 32.54 |
| 07/05/2022 | 32.9 | 33.34 | 31.92 | 33.08 |
| 07/06/2022 | 33.24 | 33.58 | 32.92 | 32.98 |
| 07/07/2022 | 33 | 33.28 | 32.92 | 33 |
| 07/12/2022 | 33.18 | 33.28 | 32.8 | 33 |
| 07/13/2022 | 33 | 33.52 | 32.6 | 33.26 |
| 07/17/2022 | 33.5 | 33.82 | 33.28 | 33.48 |
| 07/18/2022 | 33.48 | 34.82 | 33.48 | 34.44 |
| 07/19/2022 | 34.76 | 34.76 | 33.08 | 34 |
| 07/20/2022 | 33.9 | 35.32 | 33.72 | 35.06 |
| 07/21/2022 | 35.06 | 35.7 | 34.58 | 34.62 |
| 07/24/2022 | 34.98 | 35.64 | 34.74 | 35.64 |
| 07/25/2022 | 35.9 | 36.46 | 35.5 | 35.54 |
| 07/26/2022 | 36 | 37.9 | 35.82 | 36.42 |
| 07/27/2022 | 37 | 37.22 | 36.52 | 37.04 |
| 07/28/2022 | 37.32 | 38.52 | 37.08 | 37.74 |
| 07/31/2022 | 38.12 | 38.84 | 37.52 | 37.52 |
| 08/01/2022 | 37.8 | 37.88 | 35.92 | 35.98 |
| 08/02/2022 | 36.06 | 37.3 | 36.06 | 37.06 |
| 08/03/2022 | 37.06 | 38.34 | 37.06 | 38 |
| 08/04/2022 | 38.32 | 38.68 | 37.1 | 37.28 |
| 08/07/2022 | 37.4 | 41 | 37.4 | 41 |
| 08/08/2022 | 41 | 44.38 | 39.54 | 42.28 |
| 08/09/2022 | 42.4 | 43.26 | 41.12 | 41.64 |
| 08/10/2022 | 41.94 | 42.84 | 40.5 | 40.66 |
| 08/11/2022 | 40.8 | 42.38 | 40.7 | 41.76 |
| 08/14/2022 | 42.18 | 43.52 | 42 | 43.5 |
| 08/15/2022 | 44.26 | 44.7 | 40 | 43.24 |
| 08/16/2022 | 43.62 | 43.88 | 42.54 | 43.12 |
| 08/17/2022 | 42.22 | 42.96 | 40.12 | 41.08 |
| 08/18/2022 | 41.08 | 41.44 | 40.42 | 40.5 |
| 08/21/2022 | 40.5 | 42.42 | 40.34 | 42.08 |
| 08/22/2022 | 42.14 | 42.28 | 41.1 | 41.12 |
| 08/23/2022 | 41.16 | 41.48 | 39.98 | 40.08 |
| 08/24/2022 | 40.22 | 41.8 | 40.22 | 40.84 |
| 08/25/2022 | 41.36 | 41.36 | 39.72 | 40.16 |
| 08/28/2022 | 40.16 | 41.44 | 39.76 | 40.84 |
| 08/30/2022 | 41 | 41.3 | 40.16 | 40.16 |
| 08/31/2022 | 40.18 | 41.64 | 39.8 | 41.5 |
| 09/01/2022 | 41.64 | 42.38 | 40.86 | 41.08 |
| 09/04/2022 | 41.08 | 41.7 | 40.82 | 40.88 |
| 09/05/2022 | 41.1 | 41.56 | 40.06 | 40.98 |
| 09/06/2022 | 41.16 | 42.98 | 41.08 | 42.18 |
| 09/07/2022 | 42.46 | 43.2 | 41.06 | 41.3 |
| 09/08/2022 | 41.4 | 42.26 | 41.12 | 41.9 |
| 09/11/2022 | 42.42 | 46 | 42.4 | 45.9 |
| 09/12/2022 | 46.5 | 49.78 | 45.32 | 46.8 |
| 09/13/2022 | 46.8 | 50 | 46.56 | 50 |
| 09/14/2022 | 50.2 | 52.6 | 50.2 | 52 |
| 09/15/2022 | 52.3 | 53.65 | 49.98 | 50.9 |
| 09/18/2022 | 50.9 | 51 | 48 | 48 |
| 09/19/2022 | 48.28 | 50.9 | 46.8 | 50 |
| 09/20/2022 | 49.5 | 52.75 | 48.48 | 51 |
| 09/21/2022 | 51.45 | 52 | 49.86 | 50.2 |
| 09/22/2022 | 50.2 | 50.9 | 49.02 | 49.24 |
| 09/25/2022 | 50.2 | 52.8 | 49.34 | 51.8 |
| 09/26/2022 | 51.75 | 51.85 | 49.92 | 50 |
| 09/27/2022 | 50 | 51.75 | 49.7 | 49.76 |
| 09/28/2022 | 50 | 50.7 | 46.68 | 47.36 |
| 09/29/2022 | 47.36 | 49.78 | 47.16 | 49.16 |
| 10/02/2022 | 49.16 | 50.05 | 48.9 | 49.88 |
| 10/03/2022 | 49.96 | 50.7 | 49.12 | 49.12 |
| 10/04/2022 | 49.4 | 52 | 49.24 | 50.8 |
| 10/05/2022 | 51.4 | 55 | 51 | 54.45 |
| 10/06/2022 | 54.7 | 56.6 | 53.55 | 53.6 |
| 10/09/2022 | 54.2 | 54.5 | 53 | 53.15 |
| 10/10/2022 | 53.5 | 56.2 | 52.85 | 55.75 |
| 10/11/2022 | 55.7 | 56 | 53.8 | 54.1 |
| 10/12/2022 | 54.5 | 54.8 | 52.25 | 53.9 |
| 10/13/2022 | 54.6 | 57.65 | 54 | 56.7 |
| 10/16/2022 | 56.7 | 58.25 | 56 | 57 |
| 10/17/2022 | 58.05 | 58.4 | 55.7 | 55.75 |
| 10/18/2022 | 56 | 57.75 | 55.95 | 57.15 |
| 10/19/2022 | 57.25 | 57.45 | 55.7 | 55.75 |
| 10/20/2022 | 56 | 57.3 | 54.9 | 55.9 |
| 10/23/2022 | 56.5 | 58.3 | 56.15 | 58.3 |
| 10/24/2022 | 58.65 | 58.9 | 55.75 | 56.5 |
| 10/25/2022 | 57.1 | 57.9 | 56.65 | 57.45 |
| 10/26/2022 | 57.9 | 58.55 | 56.25 | 56.35 |
| 10/27/2022 | 56.5 | 57.2 | 56.05 | 56.05 |
| 10/30/2022 | 56.4 | 57.6 | 54.2 | 56.3 |
| 10/31/2022 | 56.95 | 58.45 | 56.5 | 58.35 |
| 11/01/2022 | 58.3 | 58.65 | 56.55 | 56.65 |
| 11/02/2022 | 56.65 | 58.5 | 55.55 | 58 |
| 11/03/2022 | 58.3 | 59.95 | 58.1 | 58.6 |
| 11/06/2022 | 58.65 | 62.15 | 58.25 | 59.2 |
| 11/07/2022 | 58.95 | 59.25 | 56.65 | 57.3 |
| 11/08/2022 | 59 | 62.9 | 58.55 | 61.95 |
| 11/09/2022 | 61.9 | 68.1 | 61 | 68.1 |
| 11/10/2022 | 70.8 | 71.7 | 66.25 | 67.7 |
| 11/13/2022 | 67.75 | 71.5 | 67.7 | 68.8 |
| 11/14/2022 | 69.1 | 69.45 | 66 | 67.3 |
| 11/15/2022 | 67.4 | 67.75 | 63 | 63 |
| 11/16/2022 | 63.15 | 64.9 | 60 | 63.8 |
| 11/17/2022 | 63.9 | 65.5 | 62.25 | 63.5 |
| 11/20/2022 | 63.7 | 65.55 | 63.6 | 64.1 |
| 11/21/2022 | 64.95 | 66.3 | 64.25 | 65.35 |
| 11/22/2022 | 65.85 | 67.2 | 64.35 | 66.45 |
| 11/23/2022 | 66.7 | 71.15 | 66.7 | 70.05 |
| 11/24/2022 | 70.1 | 72.4 | 69.3 | 70.3 |
| 11/27/2022 | 70.4 | 71.6 | 69.65 | 69.65 |
| 11/28/2022 | 69.9 | 70.4 | 66.5 | 68.4 |
| 11/29/2022 | 68.75 | 70.75 | 68 | 69.2 |
| 11/30/2022 | 69.8 | 73.95 | 69.5 | 72.95 |
| 12/01/2022 | 72.95 | 74.65 | 71.45 | 73.25 |
| 12/04/2022 | 74.05 | 74.6 | 71.85 | 71.9 |
| 12/05/2022 | 71.75 | 71.95 | 69.55 | 69.55 |
| 12/06/2022 | 69.7 | 70 | 66.25 | 67 |
| 12/07/2022 | 66.9 | 67.5 | 64.2 | 67 |
| 12/08/2022 | 67 | 68.9 | 66.4 | 67.1 |
| 12/11/2022 | 67.6 | 69.6 | 67.5 | 68.1 |
| 12/12/2022 | 68.25 | 69.8 | 67.7 | 68.75 |
| 12/13/2022 | 69.2 | 69.8 | 66 | 66.6 |
| 12/14/2022 | 67 | 68.6 | 65.4 | 67.7 |
| 12/15/2022 | 67.65 | 69.5 | 67.55 | 68.7 |
| 12/18/2022 | 69.4 | 71 | 68.4 | 70.55 |
| 12/19/2022 | 70.75 | 71.7 | 69.55 | 69.75 |
| 12/20/2022 | 70.4 | 72.3 | 69.5 | 71.5 |
| 12/21/2022 | 71.6 | 72.3 | 69.75 | 69.85 |
| 12/22/2022 | 69.9 | 70.3 | 68.2 | 68.55 |
| 12/25/2022 | 69 | 70.45 | 69 | 69.3 |
| 12/26/2022 | 69.4 | 76.2 | 66.5 | 76 |
| 12/27/2022 | 75.8 | 75.8 | 70.5 | 72 |
| 12/28/2022 | 73.3 | 74.3 | 71.9 | 72.75 |
| 12/29/2022 | 73 | 79 | 71.85 | 77.7 |