Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş. (PRKAB)
PRKAB
TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş. (PRKAB)
24.260 ₺
-0.260 (%-1.06)
Overview
Technicals
Financial Statements
Comments
Archive

PRKAB: TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 31.1979
CLOSE 31.0976

Low

LOW 24.5

High

HIGH 47.5
DATE OPEN HIGH LOW CLOSE
01/01/2025 29.86 30.24 29.8 29.94
01/02/2025 29.78 30.44 29.78 30.26
01/05/2025 30.28 31.44 30.28 30.8
01/06/2025 30.8 31.4 30.52 31.14
01/07/2025 31.14 31.34 29.84 30.34
01/08/2025 30.36 30.88 30.26 30.64
01/09/2025 30.64 30.8 30.24 30.32
01/12/2025 30.84 31.08 29.5 29.66
01/13/2025 29.72 30.84 29.7 30.04
01/14/2025 30.18 30.3 29.72 29.92
01/15/2025 30.44 30.54 30 30.3
01/16/2025 30.16 30.54 29.8 29.94
01/19/2025 30.26 30.48 29.74 29.94
01/20/2025 29.96 30.02 29.6 29.86
01/21/2025 29.82 30.46 29.74 30.34
01/22/2025 30.36 31.12 30.22 30.82
01/23/2025 30.9 31.92 30.52 31.42
01/26/2025 31.22 32.26 31 31.2
01/27/2025 31.2 31.5 30.28 30.34
01/28/2025 30.4 30.6 29.7 29.7
01/29/2025 29.84 30.86 29.72 30.66
01/30/2025 30.56 30.58 29.9 30.46
02/02/2025 30.26 30.34 29.48 29.84
02/03/2025 29.86 30.26 29.86 29.98
02/04/2025 30.18 30.18 29.38 29.38
02/05/2025 29.62 30.48 29.62 30.1
02/06/2025 29.92 30.24 29.92 30.24
02/09/2025 30.24 30.7 30.02 30.58
02/10/2025 30.64 30.9 30 30.2
02/11/2025 30 30.26 29.76 29.76
02/12/2025 29.9 30.18 29.54 29.78
02/13/2025 29.8 29.94 29.48 29.78
02/16/2025 29.78 30.06 29.74 29.76
02/17/2025 29.96 29.96 29.52 29.72
02/18/2025 29.72 30.5 29.68 30.2
02/19/2025 30.14 31.48 30.12 31.12
02/20/2025 31.02 31.28 30.02 30.22
02/23/2025 30.9 31 30.38 30.9
02/24/2025 30.82 30.82 29.36 29.62
02/25/2025 29.98 30 29.3 29.32
02/26/2025 29.2 29.38 29 29.28
02/27/2025 29.32 29.72 29.2 29.72
03/02/2025 29.78 30.02 29.2 29.4
03/03/2025 29.4 29.72 28.78 28.96
03/04/2025 28.3 28.96 27.72 28.28
03/05/2025 28.3 28.82 28.3 28.82
03/06/2025 28.82 29.52 28.7 29.18
03/09/2025 29.2 29.6 29.08 29.4
03/10/2025 29.34 29.34 28.6 29.14
03/11/2025 29.14 29.3 28.8 28.98
03/12/2025 28.98 29.54 28.98 29.3
03/13/2025 29.38 30.22 29.3 29.76
03/16/2025 29.8 30.48 29.8 30.1
03/17/2025 30.46 30.46 29.7 29.8
03/18/2025 28.8 28.8 26.82 26.82
03/19/2025 26.82 28 26.1 26.96
03/20/2025 26.4 26.68 25 25.48
03/23/2025 25.5 26.6 24.5 26.02
03/24/2025 26.04 26.94 26.04 26.88
03/25/2025 26.7 27.3 26.2 27.18
03/26/2025 27.36 27.46 26.76 26.76
03/27/2025 26.78 27.22 26.36 27.16
04/01/2025 27.18 27.46 26.92 27.04
04/02/2025 26.94 27.44 26.6 26.68
04/03/2025 26.68 26.88 26.12 26.2
04/06/2025 26 26 25.16 25.88
04/07/2025 25.92 26.42 25.92 26.12
04/08/2025 26.08 26.36 25.3 25.82
04/09/2025 26.48 27.3 26.2 26.28
04/10/2025 26.26 27.34 26 26.62
04/13/2025 26.64 27 26.62 26.66
04/14/2025 26.66 27.2 26.66 26.9
04/15/2025 27.22 27.22 26.2 26.38
04/16/2025 26.86 26.98 26.4 26.66
04/17/2025 26.96 27.12 26.38 27
04/20/2025 27.2 27.24 26.68 26.68
04/21/2025 26.68 26.9 26.36 26.42
04/23/2025 26.38 27.08 26.34 26.76
04/24/2025 26.8 27.02 26.66 26.88
04/27/2025 26.88 27.2 26.46 26.54
04/28/2025 26.54 26.54 25.86 26.2
04/29/2025 26.2 26.46 25.04 25.88
05/01/2025 26.4 26.4 25.58 26.32
05/04/2025 26.32 26.76 26.26 26.36
05/05/2025 26.36 26.88 26.18 26.42
05/06/2025 26.4 26.74 25.96 26.02
05/07/2025 26.06 26.36 25.12 26.24
05/08/2025 26.24 26.5 26.1 26.42
05/11/2025 26.76 27.16 26.52 27.16
05/12/2025 27.16 27.56 26.78 27.24
05/13/2025 27.24 27.6 27.06 27.06
05/14/2025 27.1 27.78 27.06 27.18
05/15/2025 27.22 29.88 27.22 28.44
05/19/2025 28.44 29.4 28.3 28.5
05/20/2025 28.36 28.5 28.02 28.02
05/21/2025 28.02 28.5 27.44 27.84
05/22/2025 27.66 28.06 27.28 27.28
05/25/2025 27.2 27.56 26.94 27
05/26/2025 27.5 27.96 26.96 27.18
05/27/2025 27.18 27.38 26.78 26.94
05/28/2025 27.1 27.12 26.5 26.6
05/29/2025 26.6 26.76 26.16 26.42
06/01/2025 26.42 26.82 25.86 25.86
06/02/2025 26 26.42 26 26.2
06/03/2025 26.2 26.92 26.06 26.6
06/04/2025 26.6 26.94 26.54 26.78
06/09/2025 26.9 28.48 26.82 27.44
06/10/2025 27.3 27.84 27.22 27.32
06/11/2025 27.2 27.2 26.76 26.82
06/12/2025 25.82 26.2 25.08 25.88
06/15/2025 25.88 26.36 25.7 26.34
06/16/2025 26.88 26.94 26.2 26.28
06/17/2025 26.22 26.22 25.58 25.72
06/18/2025 25.72 26.08 25.46 25.56
06/19/2025 25.64 26.02 25.48 25.48
06/22/2025 25.4 25.4 24.98 25.1
06/23/2025 26.18 26.42 25.4 26.38
06/24/2025 26.5 27.18 26.3 26.58
06/25/2025 26.58 26.66 25.26 26.1
06/26/2025 26.1 26.42 25.68 26.24
06/29/2025 26.24 28.32 26.24 27.98
06/30/2025 28.14 28.44 27.64 27.98
07/01/2025 27.98 28.18 27.5 27.8
07/02/2025 27.9 28.16 27.68 27.82
07/03/2025 27.82 28.16 27.56 27.98
07/06/2025 27.98 27.98 27.12 27.24
07/07/2025 27.24 27.5 26.86 27.02
07/08/2025 27.02 28 26.34 28
07/09/2025 28.04 30.8 27.98 30.8
07/10/2025 31.74 33.7 30.96 31.5
07/13/2025 32.7 33.48 31.1 31.92
07/15/2025 31.92 32.8 30.36 31.02
07/16/2025 31.06 31.5 30.68 31.18
07/17/2025 31.18 31.8 29.68 31.16
07/20/2025 31.16 31.52 31.12 31.28
07/21/2025 31.38 32.76 31.24 32.3
07/22/2025 32.3 32.56 31.4 31.4
07/23/2025 31.2 32.28 31.2 32.2
07/24/2025 32.38 34.88 32.2 33.62
07/27/2025 33.8 34.3 32.5 32.7
07/28/2025 32.7 33.36 32.2 32.32
07/29/2025 32.32 33.32 32.02 32.3
07/30/2025 32.34 33.58 32.1 32.78
07/31/2025 32.78 35 32.68 34.72
08/03/2025 34.74 38.18 34.74 38.18
08/04/2025 38.78 38.78 36.2 36.34
08/05/2025 36.44 36.9 35.12 35.5
08/06/2025 35.26 38.8 35.26 36.58
08/07/2025 36.3 36.5 35.2 35.96
08/10/2025 36.06 37.18 35.4 36
08/11/2025 36 36.26 34.76 34.96
08/12/2025 34.98 35.24 34.52 34.6
08/13/2025 34.6 34.72 34.12 34.12
08/14/2025 34.14 37.46 34 36.1
08/17/2025 36.1 37.14 36.02 36.08
08/18/2025 36.24 38.78 36.08 36.46
08/19/2025 36.46 38.68 36.1 37.26
08/20/2025 37.26 37.6 36.76 37.04
08/21/2025 37.08 38.2 36.6 36.7
08/24/2025 36.7 37.08 36.44 36.46
08/25/2025 36.46 36.72 36.1 36.18
08/26/2025 36.18 36.5 34.38 34.38
08/27/2025 34.54 36.58 34.54 35.28
08/28/2025 35.3 36.9 35.12 35.58
08/31/2025 35.58 36.18 35.24 35.42
09/01/2025 35.44 35.9 33.74 34.74
09/02/2025 34.66 35.12 34.26 34.82
09/03/2025 34.8 35.48 34.8 35.26
09/04/2025 35.26 35.86 34.84 35.34
09/07/2025 35 36.32 33.1 34.24
09/08/2025 34.28 35.02 33.96 34.22
09/09/2025 34.9 34.9 33.4 33.68
09/10/2025 33.22 33.78 32.32 32.62
09/11/2025 32.62 32.82 31.44 32.26
09/14/2025 32.4 34.2 31.9 34.02
09/15/2025 34.06 34.8 33.94 34.54
09/16/2025 34.54 35.32 34.52 34.82
09/17/2025 34.84 36.7 34.02 35.36
09/18/2025 35.38 35.98 34.88 35.58
09/21/2025 36.3 37.08 35.64 36.68
09/22/2025 36.5 36.8 35.7 36.14
09/23/2025 36.14 37.2 36 36.58
09/24/2025 36.98 37.02 35.72 36.22
09/25/2025 36.36 36.58 35.02 35.88
09/28/2025 35 36.4 34.52 34.6
09/29/2025 35.02 35.04 33.54 33.88
09/30/2025 34.9 34.9 32.52 33.54
10/01/2025 33.54 33.84 33.12 33.52
10/02/2025 33.52 33.88 32.84 33.28
10/05/2025 33.74 34.48 33.2 33.4
10/06/2025 33.16 33.98 33.16 33.9
10/07/2025 33.9 34.46 32.94 33.3
10/08/2025 33.5 33.8 33 33.44
10/09/2025 33.44 33.78 32.8 33.1
10/12/2025 32.5 32.82 31.48 31.78
10/13/2025 31.9 32.4 30.92 31
10/14/2025 31.04 32.5 31.04 32.3
10/15/2025 32.3 32.84 31.42 31.42
10/16/2025 31.42 31.6 30.12 30.74
10/19/2025 31.08 31.48 30.5 31.34
10/20/2025 31.34 31.58 30.04 31.18
10/21/2025 30.8 32.16 30.8 31.68
10/22/2025 31.68 32.02 31.28 31.76
10/23/2025 31.76 34 31.72 33.08
10/26/2025 32.82 34.1 32 32.8
10/27/2025 32.88 33.48 32.66 32.78
10/29/2025 32.86 36.04 32.86 36.04
10/30/2025 39.64 39.64 39.64 39.64
11/02/2025 43.6 43.6 43.6 43.6
11/03/2025 47.5 47.5 39.6 41.82
11/04/2025 42.24 43.9 39.86 39.88
11/05/2025 39.88 42.36 39.66 39.96
11/06/2025 40.3 40.64 38.64 38.8
11/09/2025 39 42.1 38.1 40.52
11/10/2025 39.54 39.82 36.62 38.1
11/11/2025 38.3 39.2 37.02 37.06
11/12/2025 37.06 38.52 36.38 37.02
11/13/2025 36.54 38 36 36.56
11/16/2025 36.56 40.2 36.56 40.2
11/17/2025 41.42 42.08 39.24 39.64
11/18/2025 39.94 40.16 37.52 37.92
11/19/2025 37.92 39.78 37.52 37.52
11/20/2025 37.52 37.98 36.26 36.68
11/23/2025 36.78 36.94 35.7 35.98
11/24/2025 36.1 36.86 35.12 35.26
11/25/2025 35.26 35.94 33.36 33.4
11/26/2025 33.6 34.4 32.9 32.9
11/27/2025 32.88 33.68 32.24 32.28
11/30/2025 32.32 33.5 32.32 33.24
12/01/2025 33.3 34.88 33.1 33.26
12/02/2025 33.56 33.74 32.12 32.92
12/03/2025 32.96 33.3 32.52 33.3
12/04/2025 34 34.3 32.5 32.6
12/07/2025 32.66 33.22 32.4 32.4
12/08/2025 32.56 32.9 32.36 32.6
12/09/2025 32.7 33.12 32.5 32.72
12/10/2025 32.7 33.52 32.7 33
12/11/2025 33.04 33.24 32.24 32.28
12/14/2025 32.3 32.52 31.78 31.9
12/15/2025 31.92 32.56 31.48 31.54
12/16/2025 31.4 31.8 31.02 31.02
12/17/2025 31.06 31.6 30.76 30.82
12/18/2025 30.86 31.6 30.64 30.94
12/21/2025 31.68 32.76 30.9 31.06
12/22/2025 31.32 31.32 30 30.18
12/23/2025 30.18 30.6 30.02 30.1
12/24/2025 30.12 31.54 30.12 30.5
12/25/2025 30.3 31.34 29.94 30.84
12/28/2025 31 31.48 30.42 30.86
12/29/2025 30.86 31.04 30.04 30.12
12/30/2025 31.3 32.62 30.6 30.66