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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 87.7798
CLOSE 87.5115
Low
LOW 47
High
HIGH 152.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 78.5 | 79.7 | 77.4 | 77.55 |
| 01/02/2023 | 77.55 | 77.7 | 74.2 | 74.95 |
| 01/03/2023 | 75.15 | 76.35 | 71.55 | 71.9 |
| 01/04/2023 | 71.95 | 72.4 | 64.95 | 64.95 |
| 01/05/2023 | 64.85 | 68.25 | 61.75 | 67.9 |
| 01/08/2023 | 68.4 | 68.6 | 62.75 | 63.4 |
| 01/09/2023 | 63.4 | 63.5 | 59.35 | 59.9 |
| 01/10/2023 | 60.15 | 60.75 | 55.85 | 55.85 |
| 01/11/2023 | 58.4 | 58.8 | 53.25 | 58.5 |
| 01/12/2023 | 58.1 | 60.15 | 57.65 | 58.75 |
| 01/15/2023 | 59.3 | 61.25 | 59 | 61.25 |
| 01/16/2023 | 61.3 | 62.1 | 60.25 | 61.15 |
| 01/17/2023 | 61.75 | 64.05 | 61.25 | 63.75 |
| 01/18/2023 | 63.6 | 65.6 | 61.75 | 62.4 |
| 01/19/2023 | 62.65 | 64.2 | 61.25 | 61.85 |
| 01/22/2023 | 62.4 | 63.5 | 60.25 | 61.1 |
| 01/23/2023 | 61.1 | 61.3 | 58.05 | 59.45 |
| 01/24/2023 | 60.05 | 60.15 | 56.35 | 57.75 |
| 01/25/2023 | 57.95 | 59.35 | 57.6 | 58 |
| 01/26/2023 | 57.8 | 58.15 | 55.05 | 55.85 |
| 01/29/2023 | 56.05 | 57.05 | 55 | 56.35 |
| 01/30/2023 | 56.35 | 56.75 | 53.8 | 54.7 |
| 01/31/2023 | 55 | 55.25 | 50.2 | 50.2 |
| 02/01/2023 | 50.7 | 52.5 | 47 | 51.9 |
| 02/02/2023 | 51.55 | 56.45 | 51.45 | 55.55 |
| 02/05/2023 | 53.7 | 55 | 51.6 | 53.85 |
| 02/06/2023 | 53.65 | 53.65 | 48.48 | 48.48 |
| 02/14/2023 | 48.5 | 53.3 | 48.5 | 53.3 |
| 02/15/2023 | 54.05 | 56 | 49.5 | 50.4 |
| 02/16/2023 | 50.5 | 51.3 | 49 | 50.8 |
| 02/19/2023 | 51 | 53.5 | 50.85 | 53.45 |
| 02/20/2023 | 53.3 | 55.5 | 52.2 | 53.6 |
| 02/21/2023 | 53.9 | 53.9 | 51.25 | 51.4 |
| 02/22/2023 | 51.6 | 52.9 | 51.3 | 52.9 |
| 02/23/2023 | 52.8 | 54.4 | 52.5 | 53.75 |
| 02/26/2023 | 53.55 | 54.6 | 52.95 | 54.25 |
| 02/27/2023 | 54.45 | 57.8 | 54.35 | 56.35 |
| 02/28/2023 | 56.3 | 58.15 | 54.2 | 57.05 |
| 03/01/2023 | 57.05 | 59.25 | 56.55 | 58.2 |
| 03/02/2023 | 58.3 | 58.45 | 55.4 | 56.3 |
| 03/05/2023 | 58.7 | 60.6 | 58 | 58.85 |
| 03/06/2023 | 59.2 | 59.5 | 57.35 | 57.75 |
| 03/07/2023 | 57.75 | 58.2 | 57.35 | 57.8 |
| 03/08/2023 | 58 | 59 | 57.75 | 58.35 |
| 03/09/2023 | 58.45 | 61.85 | 58.15 | 61.7 |
| 03/12/2023 | 61.65 | 62.4 | 59.35 | 59.65 |
| 03/13/2023 | 59.4 | 60 | 56.4 | 56.4 |
| 03/14/2023 | 56.5 | 57.35 | 52.35 | 53.15 |
| 03/15/2023 | 53.4 | 54.8 | 52.7 | 54.25 |
| 03/16/2023 | 54.7 | 55.35 | 53.8 | 54.55 |
| 03/19/2023 | 54.5 | 55.15 | 51.8 | 51.9 |
| 03/20/2023 | 52.4 | 52.7 | 50.7 | 51.15 |
| 03/21/2023 | 51.2 | 51.8 | 50.9 | 51.7 |
| 03/22/2023 | 51.65 | 53.4 | 51.65 | 53.4 |
| 03/23/2023 | 53.4 | 53.85 | 51.9 | 52 |
| 03/26/2023 | 52.4 | 53.35 | 52.05 | 52.5 |
| 03/27/2023 | 52.45 | 53 | 51 | 51.5 |
| 03/28/2023 | 51.35 | 51.9 | 50.45 | 51.6 |
| 03/29/2023 | 51.6 | 52.55 | 50.95 | 51.1 |
| 03/30/2023 | 50.95 | 51.15 | 50.3 | 50.65 |
| 04/02/2023 | 50.6 | 50.8 | 48.84 | 50.05 |
| 04/03/2023 | 50.15 | 51.85 | 49.82 | 51.85 |
| 04/04/2023 | 52.25 | 52.6 | 51.4 | 51.75 |
| 04/05/2023 | 51.6 | 52.25 | 51.5 | 51.65 |
| 04/06/2023 | 51.85 | 52.1 | 51.3 | 51.9 |
| 04/09/2023 | 51.9 | 53.25 | 51.9 | 53.25 |
| 04/10/2023 | 53.45 | 53.95 | 53 | 53.45 |
| 04/11/2023 | 53.65 | 54.35 | 53 | 53.15 |
| 04/12/2023 | 53.5 | 55.85 | 53.25 | 55.5 |
| 04/13/2023 | 55.95 | 57.2 | 55.35 | 56.1 |
| 04/16/2023 | 56.5 | 57.2 | 53.7 | 55.15 |
| 04/17/2023 | 55.25 | 55.55 | 53.5 | 53.6 |
| 04/18/2023 | 53.95 | 56.4 | 53.7 | 56 |
| 04/19/2023 | 56 | 57.05 | 55.1 | 57.05 |
| 04/23/2023 | 57.7 | 59.45 | 57.7 | 57.75 |
| 04/24/2023 | 57.65 | 59.05 | 56.65 | 57.5 |
| 04/25/2023 | 57.5 | 57.7 | 55.3 | 56.9 |
| 04/26/2023 | 56.9 | 58.25 | 56.2 | 58.05 |
| 04/27/2023 | 58.1 | 58.15 | 53.8 | 56.2 |
| 05/01/2023 | 55.8 | 55.9 | 51 | 51 |
| 05/02/2023 | 51.3 | 51.8 | 47.42 | 49.3 |
| 05/03/2023 | 48.9 | 51.65 | 48.9 | 50 |
| 05/04/2023 | 50.55 | 50.55 | 49.1 | 49.4 |
| 05/07/2023 | 50.75 | 50.75 | 48.76 | 50.05 |
| 05/08/2023 | 50.1 | 51.8 | 49.88 | 50.05 |
| 05/09/2023 | 50.45 | 50.45 | 49.36 | 49.36 |
| 05/10/2023 | 50.85 | 53.9 | 50.2 | 53.4 |
| 05/11/2023 | 53.4 | 54.1 | 51.3 | 52.2 |
| 05/14/2023 | 49 | 53.5 | 49 | 50.75 |
| 05/15/2023 | 50.75 | 53.8 | 50.75 | 53.8 |
| 05/16/2023 | 54.1 | 56.4 | 53.7 | 56.4 |
| 05/17/2023 | 56.9 | 58.75 | 54.7 | 55.7 |
| 05/21/2023 | 56.1 | 56.75 | 53.5 | 54.15 |
| 05/22/2023 | 54.15 | 56.4 | 53.75 | 54.75 |
| 05/23/2023 | 54.85 | 57.3 | 53.7 | 56.7 |
| 05/24/2023 | 56.65 | 57.2 | 55.55 | 55.65 |
| 05/25/2023 | 56 | 58.75 | 55.65 | 57.5 |
| 05/28/2023 | 58.4 | 61.35 | 58.25 | 60.75 |
| 05/29/2023 | 61.7 | 63.4 | 61.4 | 62.45 |
| 05/30/2023 | 62.4 | 67.75 | 61.75 | 67.75 |
| 05/31/2023 | 67.7 | 71.1 | 65.8 | 68 |
| 06/01/2023 | 68.85 | 71.95 | 67.7 | 70.6 |
| 06/04/2023 | 70.6 | 73.15 | 69.65 | 71.2 |
| 06/05/2023 | 71.25 | 71.6 | 68.05 | 68.85 |
| 06/06/2023 | 69.2 | 75.5 | 69.2 | 75.05 |
| 06/07/2023 | 75.2 | 82.4 | 73.8 | 82 |
| 06/08/2023 | 81 | 87.2 | 80.25 | 81.9 |
| 06/11/2023 | 82.5 | 89.2 | 80.35 | 86.3 |
| 06/12/2023 | 86.85 | 91.05 | 83.3 | 84 |
| 06/13/2023 | 84.55 | 89.8 | 83.65 | 89.8 |
| 06/14/2023 | 90.5 | 95.95 | 90.4 | 91.45 |
| 06/15/2023 | 91.45 | 94.45 | 87.55 | 90.7 |
| 06/18/2023 | 90 | 90.55 | 82.15 | 82.3 |
| 06/19/2023 | 82.3 | 88.5 | 81 | 88.05 |
| 06/20/2023 | 88.3 | 93.45 | 87.95 | 88.85 |
| 06/21/2023 | 88.6 | 92.2 | 85.75 | 89.2 |
| 06/22/2023 | 91 | 95 | 89.6 | 90.15 |
| 06/25/2023 | 90.35 | 92.65 | 88.6 | 89.75 |
| 06/26/2023 | 89.7 | 90.3 | 86.95 | 86.95 |
| 07/02/2023 | 86.95 | 89.7 | 86.5 | 88.3 |
| 07/03/2023 | 88.5 | 89.75 | 86.1 | 86.3 |
| 07/04/2023 | 86.3 | 91.45 | 85.45 | 90.75 |
| 07/05/2023 | 91.4 | 98.45 | 89.5 | 96 |
| 07/06/2023 | 96.4 | 102.2 | 95.05 | 98.9 |
| 07/09/2023 | 98.9 | 100.3 | 96.15 | 96.85 |
| 07/10/2023 | 98.45 | 99 | 93.9 | 93.9 |
| 07/11/2023 | 94 | 94.35 | 90.5 | 90.6 |
| 07/12/2023 | 91.8 | 93.45 | 89 | 90.95 |
| 07/13/2023 | 91 | 92.9 | 89.15 | 91.5 |
| 07/16/2023 | 91.7 | 93.4 | 91.25 | 92.4 |
| 07/17/2023 | 93 | 93.2 | 86.4 | 87.6 |
| 07/18/2023 | 92 | 96.35 | 91.1 | 95.4 |
| 07/19/2023 | 95.65 | 104.9 | 94.2 | 104.9 |
| 07/20/2023 | 106 | 112.2 | 103.6 | 105.6 |
| 07/23/2023 | 106.3 | 116 | 102.4 | 113.5 |
| 07/24/2023 | 114.1 | 119.8 | 112.4 | 115 |
| 07/25/2023 | 115 | 122 | 110 | 121.4 |
| 07/26/2023 | 123 | 125.3 | 119.7 | 119.8 |
| 07/27/2023 | 119.8 | 122.5 | 117 | 120.1 |
| 07/30/2023 | 120 | 124.9 | 117.3 | 120.1 |
| 07/31/2023 | 120.1 | 121.6 | 117.4 | 120.1 |
| 08/01/2023 | 122.3 | 129 | 120 | 120.8 |
| 08/02/2023 | 122 | 122.8 | 117.6 | 121 |
| 08/03/2023 | 121 | 123.5 | 117 | 117.5 |
| 08/06/2023 | 118 | 121 | 115.3 | 116.6 |
| 08/07/2023 | 117.1 | 120.8 | 115.1 | 118.1 |
| 08/08/2023 | 119.3 | 119.8 | 116.5 | 116.8 |
| 08/09/2023 | 117.7 | 122 | 113 | 113.9 |
| 08/10/2023 | 114.6 | 120.5 | 112.8 | 119.3 |
| 08/13/2023 | 120.9 | 124.5 | 115.3 | 116.1 |
| 08/14/2023 | 104.5 | 109 | 104.5 | 104.5 |
| 08/15/2023 | 100.1 | 102.6 | 99 | 100.4 |
| 08/16/2023 | 100.4 | 101.7 | 98 | 99.35 |
| 08/17/2023 | 99.9 | 103.8 | 98.65 | 101.3 |
| 08/20/2023 | 101.3 | 103.8 | 100.2 | 103.1 |
| 08/21/2023 | 103.5 | 103.9 | 101.3 | 101.8 |
| 08/22/2023 | 102 | 103.8 | 99.75 | 99.75 |
| 08/23/2023 | 107.7 | 109.7 | 105.6 | 109.7 |
| 08/24/2023 | 115.7 | 120.6 | 110.7 | 120.6 |
| 08/27/2023 | 127.1 | 132.6 | 124 | 127.7 |
| 08/28/2023 | 125.2 | 140.4 | 123 | 140.4 |
| 08/30/2023 | 141.5 | 152.5 | 131.7 | 135.1 |
| 08/31/2023 | 135.3 | 148.6 | 135.1 | 144.5 |
| 09/03/2023 | 144.5 | 145.2 | 133.5 | 133.5 |
| 09/04/2023 | 134 | 138.5 | 130.4 | 131.8 |
| 09/05/2023 | 132.5 | 135 | 128 | 129 |
| 09/06/2023 | 131 | 136.6 | 131 | 133.5 |
| 09/07/2023 | 133.5 | 133.7 | 129.9 | 132.3 |
| 09/10/2023 | 133.5 | 143.5 | 132.5 | 138.4 |
| 09/11/2023 | 138.4 | 138.5 | 132.6 | 134.5 |
| 09/12/2023 | 134.5 | 141.2 | 133 | 135.9 |
| 09/13/2023 | 135.9 | 145 | 132.3 | 145 |
| 09/14/2023 | 146.1 | 148 | 140.1 | 140.5 |
| 09/17/2023 | 140 | 140.4 | 131.4 | 131.7 |
| 09/18/2023 | 131.7 | 135.8 | 129.6 | 133 |
| 09/19/2023 | 134.2 | 134.4 | 127 | 127 |
| 09/20/2023 | 127.5 | 134.9 | 125.5 | 133 |
| 09/21/2023 | 133 | 137.3 | 131 | 133.2 |
| 09/24/2023 | 133.5 | 136.3 | 132.3 | 132.9 |
| 09/25/2023 | 133.6 | 146.1 | 132.2 | 138.9 |
| 09/26/2023 | 138.9 | 140.1 | 134 | 134.8 |
| 09/27/2023 | 139.9 | 140 | 131.1 | 131.3 |
| 09/28/2023 | 133 | 134.2 | 131.3 | 131.8 |
| 10/01/2023 | 133.3 | 137.4 | 132.7 | 135.4 |
| 10/02/2023 | 135.4 | 137 | 131.1 | 132 |
| 10/03/2023 | 132.5 | 134 | 128.5 | 128.5 |
| 10/04/2023 | 130.5 | 132.2 | 125 | 130.3 |
| 10/05/2023 | 130.2 | 134.3 | 129.2 | 133.6 |
| 10/08/2023 | 129.5 | 131.8 | 124.5 | 125 |
| 10/09/2023 | 126.1 | 130 | 126.1 | 129.4 |
| 10/10/2023 | 129.1 | 133 | 126.5 | 129.4 |
| 10/11/2023 | 131.7 | 136.5 | 125.5 | 130.2 |
| 10/12/2023 | 130 | 130.3 | 123.1 | 123.1 |
| 10/15/2023 | 123.5 | 125.2 | 115.5 | 115.5 |
| 10/16/2023 | 116.8 | 122.5 | 114.8 | 122 |
| 10/17/2023 | 119 | 121.1 | 117 | 117.6 |
| 10/18/2023 | 117.7 | 120 | 115 | 117.8 |
| 10/19/2023 | 116.8 | 116.8 | 110.1 | 111.6 |
| 10/22/2023 | 114.5 | 114.6 | 109.5 | 114.2 |
| 10/23/2023 | 114.5 | 119 | 113.8 | 118.3 |
| 10/24/2023 | 118.3 | 119.9 | 110 | 110.1 |
| 10/25/2023 | 110.8 | 115 | 106.9 | 114 |
| 10/26/2023 | 113 | 115.5 | 111.2 | 115.5 |
| 10/29/2023 | 114.8 | 121.5 | 114 | 119 |
| 10/30/2023 | 118.6 | 121.8 | 116.4 | 116.5 |
| 10/31/2023 | 116.7 | 118 | 110.9 | 113.1 |
| 11/01/2023 | 114.6 | 115.9 | 112.5 | 112.8 |
| 11/02/2023 | 113.4 | 115.3 | 110.4 | 111.2 |
| 11/05/2023 | 112.2 | 114.9 | 111.9 | 113.9 |
| 11/06/2023 | 113.9 | 114.7 | 110.9 | 111.6 |
| 11/07/2023 | 112.3 | 119.9 | 111.9 | 116.3 |
| 11/08/2023 | 111.6 | 113.4 | 108.2 | 111.7 |
| 11/09/2023 | 112.9 | 112.9 | 108.5 | 108.7 |
| 11/12/2023 | 109 | 109.2 | 103.6 | 103.6 |
| 11/13/2023 | 104.5 | 104.6 | 101.3 | 102.6 |
| 11/14/2023 | 103.4 | 106.5 | 102.5 | 103.9 |
| 11/15/2023 | 104.5 | 107.4 | 103.9 | 106.9 |
| 11/16/2023 | 106.9 | 110.2 | 106.5 | 108.4 |
| 11/19/2023 | 108.9 | 110.4 | 107.6 | 108.5 |
| 11/20/2023 | 109.1 | 110.6 | 106.9 | 107 |
| 11/21/2023 | 107.2 | 108.1 | 106.1 | 106.1 |
| 11/22/2023 | 106.2 | 111 | 105.7 | 107.5 |
| 11/23/2023 | 109 | 113.8 | 107.5 | 110.5 |
| 11/26/2023 | 110.5 | 112.3 | 108.4 | 108.6 |
| 11/27/2023 | 108 | 112.9 | 108 | 109.6 |
| 11/28/2023 | 110.5 | 110.5 | 103.4 | 104.1 |
| 11/29/2023 | 105 | 105.4 | 101.9 | 102.4 |
| 11/30/2023 | 104.9 | 105.5 | 101.7 | 103.1 |
| 12/03/2023 | 103.8 | 103.9 | 101.2 | 101.4 |
| 12/04/2023 | 102 | 104.5 | 101.3 | 102.7 |
| 12/05/2023 | 102.7 | 104 | 99.3 | 99.5 |
| 12/06/2023 | 100 | 101.2 | 97.95 | 100.2 |
| 12/07/2023 | 101 | 102 | 99.5 | 99.8 |
| 12/10/2023 | 99.8 | 100.4 | 95.5 | 95.75 |
| 12/11/2023 | 96.45 | 98 | 95.15 | 95.5 |
| 12/12/2023 | 96 | 96.4 | 92.55 | 92.55 |
| 12/13/2023 | 92.85 | 94.25 | 89.95 | 92.7 |
| 12/14/2023 | 92.85 | 101.4 | 92.7 | 99.1 |
| 12/17/2023 | 98.45 | 103.5 | 95.1 | 95.2 |
| 12/18/2023 | 96 | 96.9 | 92.5 | 93.7 |
| 12/19/2023 | 93.75 | 95.4 | 90.5 | 90.5 |
| 12/20/2023 | 91 | 92.9 | 86.45 | 91.7 |
| 12/21/2023 | 92 | 93.15 | 87.45 | 89.35 |
| 12/24/2023 | 89.3 | 89.3 | 81.85 | 83.8 |
| 12/25/2023 | 83.9 | 87.65 | 83.5 | 85.75 |
| 12/26/2023 | 85.75 | 89.95 | 84.9 | 88.1 |
| 12/27/2023 | 88.3 | 92.2 | 88.3 | 91.1 |
| 12/28/2023 | 91.3 | 92.25 | 89.55 | 91.1 |