PRKAB
TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş.
15:10:01
38.38 ₺
-0.880 (%-2.24)
Previous Close: 39.26·
Volatility: 2.290
Day Low₺38.36
Day High₺39.26
Market Data
Spot Rate
B:38.38
A:38.42
Week over week (WoW)
-2.39%
Month over month (MoM)
-5.23%
Year to date (YTD)
+25.18%
Year over year (YoY)
+49.22%
PRKAB: TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.6017
CLOSE 1.5997
Low
LOW 1.2346
High
HIGH 2.9538
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.3392 | 1.4531 | 1.3392 | 1.4456 |
| 01/02/2019 | 1.4531 | 1.4837 | 1.3392 | 1.3619 |
| 01/03/2019 | 1.3619 | 1.4456 | 1.3392 | 1.4078 |
| 01/06/2019 | 1.4228 | 1.4685 | 1.4078 | 1.4153 |
| 01/07/2019 | 1.4228 | 1.4531 | 1.3849 | 1.4228 |
| 01/08/2019 | 1.4228 | 1.4304 | 1.3849 | 1.3924 |
| 01/09/2019 | 1.4 | 1.4 | 1.3772 | 1.3772 |
| 01/10/2019 | 1.3772 | 1.4 | 1.3772 | 1.3772 |
| 01/13/2019 | 1.3772 | 1.4078 | 1.3772 | 1.4 |
| 01/14/2019 | 1.4078 | 1.4228 | 1.3924 | 1.3924 |
| 01/15/2019 | 1.3924 | 1.4228 | 1.3924 | 1.4 |
| 01/16/2019 | 1.4 | 1.4228 | 1.3924 | 1.4078 |
| 01/17/2019 | 1.4153 | 1.4685 | 1.4078 | 1.4381 |
| 01/20/2019 | 1.4456 | 1.4609 | 1.4153 | 1.4228 |
| 01/21/2019 | 1.4228 | 1.4531 | 1.4153 | 1.4381 |
| 01/22/2019 | 1.4456 | 1.4685 | 1.4381 | 1.4531 |
| 01/23/2019 | 1.4609 | 1.4837 | 1.4456 | 1.4609 |
| 01/24/2019 | 1.4685 | 1.4912 | 1.4456 | 1.4912 |
| 01/27/2019 | 1.4988 | 1.5294 | 1.4912 | 1.4912 |
| 01/28/2019 | 1.4988 | 1.5142 | 1.4609 | 1.5142 |
| 01/29/2019 | 1.5064 | 1.537 | 1.4761 | 1.4837 |
| 01/30/2019 | 1.4988 | 1.5064 | 1.4531 | 1.4609 |
| 01/31/2019 | 1.4609 | 1.4685 | 1.4153 | 1.4456 |
| 02/03/2019 | 1.4456 | 1.4685 | 1.4381 | 1.4531 |
| 02/04/2019 | 1.4531 | 1.4837 | 1.4304 | 1.4381 |
| 02/05/2019 | 1.4456 | 1.4531 | 1.4153 | 1.4153 |
| 02/06/2019 | 1.4304 | 1.4304 | 1.4 | 1.4153 |
| 02/07/2019 | 1.4078 | 1.4381 | 1.4078 | 1.4381 |
| 02/10/2019 | 1.4456 | 1.5064 | 1.4456 | 1.4837 |
| 02/11/2019 | 1.4988 | 1.5142 | 1.4685 | 1.4837 |
| 02/12/2019 | 1.4912 | 1.4988 | 1.4304 | 1.4381 |
| 02/13/2019 | 1.4381 | 1.4381 | 1.4078 | 1.4304 |
| 02/14/2019 | 1.4381 | 1.4685 | 1.4381 | 1.4531 |
| 02/17/2019 | 1.4609 | 1.4685 | 1.4456 | 1.4609 |
| 02/18/2019 | 1.4912 | 1.5064 | 1.4685 | 1.4837 |
| 02/19/2019 | 1.4912 | 1.4912 | 1.4609 | 1.4837 |
| 02/20/2019 | 1.4912 | 1.5521 | 1.4837 | 1.5142 |
| 02/21/2019 | 1.575 | 1.6586 | 1.5673 | 1.6054 |
| 02/24/2019 | 1.613 | 1.6282 | 1.5902 | 1.6206 |
| 02/25/2019 | 1.6206 | 1.674 | 1.6054 | 1.6511 |
| 02/26/2019 | 1.6435 | 1.6663 | 1.6206 | 1.6586 |
| 02/27/2019 | 1.6586 | 1.7195 | 1.6511 | 1.6891 |
| 02/28/2019 | 1.6891 | 1.7045 | 1.6282 | 1.6282 |
| 03/03/2019 | 1.6511 | 1.6586 | 1.5902 | 1.613 |
| 03/04/2019 | 1.6282 | 1.6282 | 1.575 | 1.5979 |
| 03/05/2019 | 1.6054 | 1.6435 | 1.5673 | 1.5902 |
| 03/06/2019 | 1.5826 | 1.613 | 1.5597 | 1.5826 |
| 03/07/2019 | 1.5826 | 1.5902 | 1.5142 | 1.5447 |
| 03/10/2019 | 1.5597 | 1.6511 | 1.5447 | 1.613 |
| 03/11/2019 | 1.613 | 1.613 | 1.5521 | 1.5597 |
| 03/12/2019 | 1.575 | 1.6663 | 1.5521 | 1.6282 |
| 03/13/2019 | 1.6282 | 1.6511 | 1.5902 | 1.5979 |
| 03/14/2019 | 1.613 | 1.613 | 1.5902 | 1.6054 |
| 03/17/2019 | 1.613 | 1.6282 | 1.6054 | 1.613 |
| 03/18/2019 | 1.6206 | 1.6359 | 1.6054 | 1.6359 |
| 03/19/2019 | 1.6435 | 1.674 | 1.613 | 1.6206 |
| 03/20/2019 | 1.6435 | 1.6435 | 1.6054 | 1.6206 |
| 03/21/2019 | 1.6282 | 1.6359 | 1.4912 | 1.5142 |
| 03/24/2019 | 1.5217 | 1.5597 | 1.4685 | 1.5142 |
| 03/25/2019 | 1.537 | 1.5447 | 1.5142 | 1.5294 |
| 03/26/2019 | 1.5673 | 1.5902 | 1.4609 | 1.4685 |
| 03/27/2019 | 1.4685 | 1.4988 | 1.4304 | 1.4837 |
| 03/28/2019 | 1.5064 | 1.5217 | 1.4685 | 1.5217 |
| 03/31/2019 | 1.5064 | 1.537 | 1.4761 | 1.5217 |
| 04/01/2019 | 1.5217 | 1.537 | 1.5064 | 1.5142 |
| 04/02/2019 | 1.5142 | 1.5521 | 1.5142 | 1.537 |
| 04/03/2019 | 1.5294 | 1.5521 | 1.5142 | 1.5521 |
| 04/04/2019 | 1.5521 | 1.5597 | 1.5217 | 1.5294 |
| 04/07/2019 | 1.537 | 1.5447 | 1.4988 | 1.4988 |
| 04/08/2019 | 1.5064 | 1.5294 | 1.5064 | 1.5142 |
| 04/09/2019 | 1.5142 | 1.5217 | 1.4912 | 1.4988 |
| 04/10/2019 | 1.5064 | 1.5064 | 1.4837 | 1.4912 |
| 04/11/2019 | 1.4912 | 1.4988 | 1.4761 | 1.4837 |
| 04/14/2019 | 1.4837 | 1.537 | 1.4761 | 1.5064 |
| 04/15/2019 | 1.5142 | 1.5447 | 1.4988 | 1.5064 |
| 04/16/2019 | 1.5217 | 1.5447 | 1.5142 | 1.5294 |
| 04/17/2019 | 1.5529 | 1.5529 | 1.5297 | 1.5529 |
| 04/18/2019 | 1.5606 | 1.5606 | 1.5452 | 1.5452 |
| 04/21/2019 | 1.5452 | 1.584 | 1.5297 | 1.5763 |
| 04/23/2019 | 1.5763 | 1.5763 | 1.5606 | 1.5606 |
| 04/24/2019 | 1.5684 | 1.5684 | 1.4985 | 1.5142 |
| 04/25/2019 | 1.5684 | 1.5763 | 1.5063 | 1.5063 |
| 04/28/2019 | 1.5219 | 1.5297 | 1.4519 | 1.4676 |
| 04/29/2019 | 1.4676 | 1.4831 | 1.4519 | 1.4676 |
| 05/01/2019 | 1.4753 | 1.4753 | 1.4208 | 1.4286 |
| 05/02/2019 | 1.4286 | 1.4676 | 1.4055 | 1.4442 |
| 05/05/2019 | 1.4133 | 1.4442 | 1.3898 | 1.4055 |
| 05/06/2019 | 1.3433 | 1.4055 | 1.3433 | 1.3898 |
| 05/07/2019 | 1.3898 | 1.4133 | 1.3665 | 1.3822 |
| 05/08/2019 | 1.3822 | 1.3976 | 1.3433 | 1.3511 |
| 05/09/2019 | 1.3665 | 1.4055 | 1.3587 | 1.3665 |
| 05/12/2019 | 1.3744 | 1.3898 | 1.2967 | 1.3201 |
| 05/13/2019 | 1.3355 | 1.3511 | 1.3122 | 1.3433 |
| 05/14/2019 | 1.3511 | 1.3511 | 1.3201 | 1.3433 |
| 05/15/2019 | 1.3587 | 1.3665 | 1.3355 | 1.3355 |
| 05/16/2019 | 1.3355 | 1.3587 | 1.3355 | 1.3511 |
| 05/19/2019 | 1.3511 | 1.3511 | 1.3277 | 1.3355 |
| 05/20/2019 | 1.3355 | 1.3433 | 1.3044 | 1.3122 |
| 05/21/2019 | 1.3122 | 1.3122 | 1.2501 | 1.2501 |
| 05/22/2019 | 1.2423 | 1.2657 | 1.2346 | 1.2579 |
| 05/23/2019 | 1.2657 | 1.3355 | 1.2579 | 1.3201 |
| 05/26/2019 | 1.3122 | 1.3201 | 1.2967 | 1.3044 |
| 05/27/2019 | 1.3122 | 1.3433 | 1.3044 | 1.3122 |
| 05/28/2019 | 1.3277 | 1.3277 | 1.2734 | 1.2811 |
| 05/29/2019 | 1.289 | 1.3201 | 1.289 | 1.3044 |
| 05/30/2019 | 1.2967 | 1.3044 | 1.289 | 1.3044 |
| 06/02/2019 | 1.3044 | 1.3044 | 1.289 | 1.3044 |
| 06/06/2019 | 1.3122 | 1.3665 | 1.2967 | 1.3665 |
| 06/09/2019 | 1.3665 | 1.3898 | 1.3587 | 1.3744 |
| 06/10/2019 | 1.3822 | 1.3822 | 1.3433 | 1.3511 |
| 06/11/2019 | 1.3587 | 1.3822 | 1.3433 | 1.3665 |
| 06/12/2019 | 1.3587 | 1.3587 | 1.3122 | 1.3201 |
| 06/13/2019 | 1.3201 | 1.3433 | 1.3044 | 1.3201 |
| 06/16/2019 | 1.3122 | 1.3511 | 1.3044 | 1.3355 |
| 06/17/2019 | 1.3433 | 1.3511 | 1.3201 | 1.3433 |
| 06/18/2019 | 1.3433 | 1.3511 | 1.3277 | 1.3355 |
| 06/19/2019 | 1.3433 | 1.3744 | 1.3355 | 1.3433 |
| 06/20/2019 | 1.3433 | 1.3511 | 1.3277 | 1.3355 |
| 06/23/2019 | 1.3433 | 1.3587 | 1.3433 | 1.3587 |
| 06/24/2019 | 1.3587 | 1.3822 | 1.3433 | 1.3511 |
| 06/25/2019 | 1.3587 | 1.4519 | 1.3511 | 1.3822 |
| 06/26/2019 | 1.3822 | 1.3898 | 1.3665 | 1.3665 |
| 06/27/2019 | 1.3744 | 1.3744 | 1.3587 | 1.3665 |
| 06/30/2019 | 1.3744 | 1.4208 | 1.3665 | 1.4055 |
| 07/01/2019 | 1.4055 | 1.4442 | 1.3898 | 1.4286 |
| 07/02/2019 | 1.4442 | 1.4442 | 1.4055 | 1.4133 |
| 07/03/2019 | 1.4208 | 1.4208 | 1.3976 | 1.4055 |
| 07/04/2019 | 1.4133 | 1.5142 | 1.3976 | 1.5142 |
| 07/07/2019 | 1.5063 | 1.5684 | 1.4676 | 1.4907 |
| 07/08/2019 | 1.5529 | 1.6461 | 1.4985 | 1.4985 |
| 07/09/2019 | 1.5063 | 1.5142 | 1.4442 | 1.4753 |
| 07/10/2019 | 1.4831 | 1.4831 | 1.4365 | 1.4442 |
| 07/11/2019 | 1.4442 | 1.5142 | 1.3976 | 1.4519 |
| 07/15/2019 | 1.4598 | 1.4676 | 1.4365 | 1.4519 |
| 07/16/2019 | 1.4519 | 1.4753 | 1.4286 | 1.4598 |
| 07/17/2019 | 1.4676 | 1.4907 | 1.4598 | 1.4907 |
| 07/18/2019 | 1.4907 | 1.5063 | 1.4676 | 1.4907 |
| 07/21/2019 | 1.4985 | 1.5297 | 1.4753 | 1.5063 |
| 07/22/2019 | 1.5374 | 1.5606 | 1.4985 | 1.5142 |
| 07/23/2019 | 1.5219 | 1.5219 | 1.4831 | 1.4907 |
| 07/24/2019 | 1.4985 | 1.5142 | 1.4907 | 1.4985 |
| 07/25/2019 | 1.5063 | 1.5529 | 1.4907 | 1.5297 |
| 07/28/2019 | 1.5374 | 1.5606 | 1.5142 | 1.5529 |
| 07/29/2019 | 1.5529 | 1.5763 | 1.5374 | 1.5606 |
| 07/30/2019 | 1.5452 | 1.5529 | 1.4676 | 1.4676 |
| 07/31/2019 | 1.4831 | 1.5606 | 1.4519 | 1.5374 |
| 08/01/2019 | 1.5374 | 1.5529 | 1.5219 | 1.5297 |
| 08/04/2019 | 1.5297 | 1.5606 | 1.5219 | 1.5297 |
| 08/05/2019 | 1.5297 | 1.5529 | 1.5142 | 1.5219 |
| 08/06/2019 | 1.5219 | 1.5374 | 1.4831 | 1.4831 |
| 08/07/2019 | 1.4985 | 1.5142 | 1.4676 | 1.4907 |
| 08/08/2019 | 1.4907 | 1.5142 | 1.4907 | 1.4985 |
| 08/14/2019 | 1.4831 | 1.4907 | 1.4598 | 1.4753 |
| 08/15/2019 | 1.4753 | 1.5452 | 1.4753 | 1.5142 |
| 08/18/2019 | 1.5142 | 1.5529 | 1.4831 | 1.4985 |
| 08/19/2019 | 1.4985 | 1.5219 | 1.4907 | 1.5063 |
| 08/20/2019 | 1.5063 | 1.5297 | 1.4985 | 1.5297 |
| 08/21/2019 | 1.5219 | 1.5452 | 1.5063 | 1.5219 |
| 08/22/2019 | 1.5219 | 1.5219 | 1.4985 | 1.5142 |
| 08/25/2019 | 1.4907 | 1.5219 | 1.4907 | 1.5219 |
| 08/26/2019 | 1.5219 | 1.5297 | 1.5142 | 1.5142 |
| 08/27/2019 | 1.5219 | 1.5374 | 1.5063 | 1.5219 |
| 08/28/2019 | 1.5219 | 1.5529 | 1.5219 | 1.5374 |
| 09/01/2019 | 1.5452 | 1.5684 | 1.5374 | 1.5606 |
| 09/02/2019 | 1.5606 | 1.6771 | 1.5374 | 1.6383 |
| 09/03/2019 | 1.6616 | 1.7005 | 1.5763 | 1.5995 |
| 09/04/2019 | 1.6073 | 1.6616 | 1.584 | 1.6151 |
| 09/05/2019 | 1.6228 | 1.6306 | 1.5763 | 1.5763 |
| 09/08/2019 | 1.5917 | 1.6306 | 1.5917 | 1.6151 |
| 09/09/2019 | 1.6151 | 1.6771 | 1.6073 | 1.6537 |
| 09/10/2019 | 1.6616 | 1.6927 | 1.6383 | 1.6695 |
| 09/11/2019 | 1.6771 | 1.6927 | 1.6537 | 1.6616 |
| 09/12/2019 | 1.6771 | 1.6927 | 1.6695 | 1.6695 |
| 09/15/2019 | 1.6695 | 1.7549 | 1.6695 | 1.7549 |
| 09/16/2019 | 1.7549 | 1.8091 | 1.7237 | 1.7549 |
| 09/17/2019 | 1.747 | 1.8247 | 1.7393 | 1.8169 |
| 09/18/2019 | 1.8169 | 1.8558 | 1.7937 | 1.8169 |
| 09/19/2019 | 1.8247 | 1.8402 | 1.747 | 1.7549 |
| 09/22/2019 | 1.7549 | 1.7702 | 1.6927 | 1.7005 |
| 09/23/2019 | 1.7237 | 1.7316 | 1.685 | 1.708 |
| 09/24/2019 | 1.7159 | 1.8015 | 1.7005 | 1.747 |
| 09/25/2019 | 1.747 | 1.7702 | 1.708 | 1.7159 |
| 09/26/2019 | 1.7159 | 1.747 | 1.7005 | 1.7393 |
| 09/29/2019 | 1.747 | 1.7859 | 1.7393 | 1.7702 |
| 09/30/2019 | 1.7859 | 1.8015 | 1.7393 | 1.7393 |
| 10/01/2019 | 1.747 | 1.747 | 1.708 | 1.7159 |
| 10/02/2019 | 1.7237 | 1.747 | 1.6383 | 1.6695 |
| 10/03/2019 | 1.6771 | 1.685 | 1.5763 | 1.6073 |
| 10/06/2019 | 1.6073 | 1.6306 | 1.5684 | 1.6151 |
| 10/07/2019 | 1.6073 | 1.6073 | 1.4985 | 1.5684 |
| 10/08/2019 | 1.5606 | 1.6073 | 1.5297 | 1.5297 |
| 10/09/2019 | 1.5452 | 1.5606 | 1.4753 | 1.4985 |
| 10/10/2019 | 1.5063 | 1.5606 | 1.4985 | 1.5297 |
| 10/13/2019 | 1.5219 | 1.5219 | 1.4598 | 1.4753 |
| 10/14/2019 | 1.4985 | 1.5063 | 1.4753 | 1.4907 |
| 10/15/2019 | 1.4753 | 1.4831 | 1.4442 | 1.4831 |
| 10/16/2019 | 1.4907 | 1.5063 | 1.4676 | 1.4831 |
| 10/17/2019 | 1.5142 | 1.5529 | 1.5142 | 1.5297 |
| 10/20/2019 | 1.5297 | 1.5374 | 1.5142 | 1.5142 |
| 10/21/2019 | 1.5219 | 1.5684 | 1.5219 | 1.5529 |
| 10/22/2019 | 1.5606 | 1.6383 | 1.5529 | 1.6073 |
| 10/23/2019 | 1.6151 | 1.6616 | 1.5917 | 1.6073 |
| 10/24/2019 | 1.6073 | 1.6537 | 1.6073 | 1.6151 |
| 10/27/2019 | 1.6228 | 1.6383 | 1.6073 | 1.6151 |
| 10/29/2019 | 1.6073 | 1.6461 | 1.5917 | 1.6073 |
| 10/30/2019 | 1.6151 | 1.6228 | 1.584 | 1.6073 |
| 10/31/2019 | 1.6537 | 1.6616 | 1.584 | 1.5995 |
| 11/03/2019 | 1.6073 | 1.6306 | 1.5917 | 1.6228 |
| 11/04/2019 | 1.6228 | 1.6306 | 1.5995 | 1.6073 |
| 11/05/2019 | 1.6151 | 1.6461 | 1.5995 | 1.6306 |
| 11/06/2019 | 1.6306 | 1.6695 | 1.6228 | 1.6695 |
| 11/07/2019 | 1.6695 | 1.685 | 1.6537 | 1.6695 |
| 11/10/2019 | 1.6537 | 1.6695 | 1.6228 | 1.6537 |
| 11/11/2019 | 1.6616 | 1.708 | 1.6537 | 1.685 |
| 11/12/2019 | 1.6927 | 1.747 | 1.6695 | 1.7159 |
| 11/13/2019 | 1.7237 | 1.7859 | 1.7159 | 1.778 |
| 11/14/2019 | 1.778 | 1.7859 | 1.7316 | 1.7316 |
| 11/17/2019 | 1.7393 | 1.8015 | 1.7237 | 1.7626 |
| 11/18/2019 | 1.778 | 1.8247 | 1.7626 | 1.8247 |
| 11/19/2019 | 1.8402 | 1.848 | 1.7626 | 1.778 |
| 11/20/2019 | 1.778 | 1.8402 | 1.7702 | 1.7937 |
| 11/21/2019 | 1.7859 | 1.8247 | 1.7549 | 1.7859 |
| 11/24/2019 | 1.8091 | 1.8325 | 1.7859 | 1.7937 |
| 11/25/2019 | 1.8015 | 1.8947 | 1.7859 | 1.8091 |
| 11/26/2019 | 1.8247 | 1.9178 | 1.8091 | 1.9102 |
| 11/27/2019 | 1.9333 | 1.9955 | 1.8868 | 1.9955 |
| 11/28/2019 | 1.9889 | 2.0381 | 1.9889 | 1.9987 |
| 12/01/2019 | 2.0283 | 2.0873 | 2.0283 | 2.048 |
| 12/02/2019 | 2.0577 | 2.1464 | 2.0381 | 2.0873 |
| 12/03/2019 | 2.1071 | 2.2745 | 2.1071 | 2.1562 |
| 12/04/2019 | 2.2055 | 2.245 | 2.176 | 2.1956 |
| 12/05/2019 | 2.2055 | 2.2055 | 2.1367 | 2.1367 |
| 12/08/2019 | 2.1464 | 2.3138 | 2.0972 | 2.304 |
| 12/09/2019 | 2.304 | 2.3435 | 2.1662 | 2.2252 |
| 12/10/2019 | 2.2351 | 2.6683 | 2.2055 | 2.6683 |
| 12/11/2019 | 2.8652 | 2.9538 | 2.4812 | 2.5207 |
| 12/12/2019 | 2.5304 | 2.8553 | 2.4713 | 2.5699 |
| 12/15/2019 | 2.5797 | 2.6092 | 2.4812 | 2.4911 |
| 12/16/2019 | 2.501 | 2.5402 | 2.3827 | 2.3926 |
| 12/17/2019 | 2.3827 | 2.6191 | 2.3335 | 2.4025 |
| 12/18/2019 | 2.4123 | 2.4911 | 2.3926 | 2.4221 |
| 12/19/2019 | 2.4321 | 2.4517 | 2.3926 | 2.4221 |
| 12/22/2019 | 2.4221 | 2.4616 | 2.4025 | 2.4321 |
| 12/23/2019 | 2.4418 | 2.56 | 2.4221 | 2.4616 |
| 12/24/2019 | 2.4812 | 2.5402 | 2.4418 | 2.4911 |
| 12/25/2019 | 2.5108 | 2.6486 | 2.501 | 2.5502 |
| 12/26/2019 | 2.5502 | 2.5895 | 2.5207 | 2.5402 |
| 12/29/2019 | 2.5699 | 2.6585 | 2.5502 | 2.6092 |
| 12/30/2019 | 2.629 | 2.6388 | 2.56 | 2.56 |