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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.6909
CLOSE 6.6909
Low
LOW 1.9102
High
HIGH 17.0038
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 2.56 | 2.6092 | 2.5402 | 2.5699 |
| 01/02/2020 | 2.56 | 2.56 | 2.3532 | 2.4418 |
| 01/05/2020 | 2.4123 | 2.4221 | 2.304 | 2.3138 |
| 01/06/2020 | 2.3631 | 2.4418 | 2.3532 | 2.4221 |
| 01/07/2020 | 2.3236 | 2.4123 | 2.2547 | 2.3631 |
| 01/08/2020 | 2.4418 | 2.5108 | 2.4418 | 2.501 |
| 01/09/2020 | 2.5304 | 2.6092 | 2.4616 | 2.5895 |
| 01/12/2020 | 2.6585 | 2.8456 | 2.6585 | 2.747 |
| 01/13/2020 | 2.7767 | 3.0129 | 2.7372 | 2.8652 |
| 01/14/2020 | 2.875 | 3.0916 | 2.7569 | 3.0032 |
| 01/15/2020 | 3.0523 | 3.3575 | 3.0129 | 3.1507 |
| 01/16/2020 | 3.1902 | 3.2885 | 3.0721 | 3.1606 |
| 01/19/2020 | 3.1902 | 3.2885 | 3.141 | 3.2 |
| 01/20/2020 | 3.1902 | 3.2294 | 3.0817 | 3.2099 |
| 01/21/2020 | 3.2 | 3.3181 | 3.1705 | 3.2492 |
| 01/22/2020 | 3.269 | 3.8991 | 3.269 | 3.8991 |
| 01/23/2020 | 4.037 | 4.5488 | 4.037 | 4.1847 |
| 01/26/2020 | 4.1944 | 4.5292 | 4.1453 | 4.3716 |
| 01/27/2020 | 4.4898 | 4.5686 | 4.2438 | 4.2633 |
| 01/28/2020 | 4.3126 | 4.4799 | 4.1944 | 4.3126 |
| 01/29/2020 | 4.3913 | 4.4012 | 3.5545 | 3.9286 |
| 01/30/2020 | 3.9286 | 4.1058 | 3.8498 | 3.9188 |
| 02/02/2020 | 3.8991 | 4.1256 | 3.7613 | 4.0172 |
| 02/03/2020 | 4.1157 | 4.1256 | 3.9975 | 4.037 |
| 02/04/2020 | 4.0467 | 4.5588 | 3.9876 | 4.4504 |
| 02/05/2020 | 4.5292 | 4.539 | 4.3421 | 4.3618 |
| 02/06/2020 | 4.3618 | 4.4799 | 4.2633 | 4.3322 |
| 02/09/2020 | 4.3322 | 4.3716 | 3.8991 | 4.1551 |
| 02/10/2020 | 4.1847 | 4.5096 | 4.0566 | 4.3716 |
| 02/11/2020 | 4.4012 | 4.4799 | 4.2536 | 4.3421 |
| 02/12/2020 | 4.3322 | 4.4111 | 4.2831 | 4.3224 |
| 02/13/2020 | 4.3421 | 4.4997 | 4.3126 | 4.4111 |
| 02/16/2020 | 4.4799 | 5.0215 | 4.4799 | 4.8542 |
| 02/17/2020 | 4.9034 | 4.9132 | 4.4799 | 4.6178 |
| 02/18/2020 | 4.7064 | 4.7064 | 4.3521 | 4.4799 |
| 02/19/2020 | 4.5292 | 4.5686 | 3.9876 | 4.1256 |
| 02/20/2020 | 3.84 | 4.2338 | 3.7121 | 4.2042 |
| 02/23/2020 | 4.1551 | 4.1847 | 3.8892 | 4.096 |
| 02/24/2020 | 4.2142 | 4.2338 | 4.037 | 4.0763 |
| 02/25/2020 | 4.0172 | 4.2142 | 3.9385 | 4.0566 |
| 02/26/2020 | 4.0074 | 4.0566 | 3.7316 | 3.7316 |
| 02/27/2020 | 2.9932 | 3.6037 | 2.9932 | 3.4461 |
| 03/01/2020 | 3.84 | 3.84 | 3.515 | 3.6726 |
| 03/02/2020 | 3.7316 | 3.8203 | 3.6923 | 3.7808 |
| 03/03/2020 | 3.7808 | 3.8695 | 3.584 | 3.6626 |
| 03/04/2020 | 3.7022 | 3.7513 | 3.5938 | 3.6529 |
| 03/05/2020 | 3.6529 | 3.6626 | 3.4167 | 3.456 |
| 03/08/2020 | 3.3281 | 3.3477 | 2.9538 | 3.0326 |
| 03/09/2020 | 3.141 | 3.2 | 2.7077 | 2.7667 |
| 03/10/2020 | 2.6781 | 2.8061 | 2.5108 | 2.6388 |
| 03/11/2020 | 2.4616 | 2.4812 | 2.1169 | 2.1464 |
| 03/12/2020 | 2.0677 | 2.3435 | 1.9889 | 2.2745 |
| 03/15/2020 | 2.0972 | 2.3138 | 2.048 | 2.1169 |
| 03/16/2020 | 2.1169 | 2.1858 | 1.9102 | 2.0776 |
| 03/17/2020 | 2.048 | 2.1464 | 2.0185 | 2.048 |
| 03/18/2020 | 2.048 | 2.0873 | 1.9692 | 1.9987 |
| 03/19/2020 | 2.0776 | 2.1267 | 2.0185 | 2.0577 |
| 03/22/2020 | 1.979 | 2.1464 | 1.9692 | 2.0873 |
| 03/23/2020 | 2.1858 | 2.2941 | 2.1367 | 2.2941 |
| 03/24/2020 | 2.4221 | 2.5207 | 2.304 | 2.5108 |
| 03/25/2020 | 2.56 | 2.7569 | 2.5304 | 2.7569 |
| 03/26/2020 | 2.9045 | 3.0032 | 2.6486 | 2.8061 |
| 03/29/2020 | 2.8258 | 2.9538 | 2.688 | 2.9045 |
| 03/30/2020 | 2.9735 | 3.1902 | 2.944 | 3.1507 |
| 03/31/2020 | 3.0129 | 3.2984 | 2.8652 | 3.0425 |
| 04/01/2020 | 3.0622 | 3.1507 | 2.8849 | 2.9735 |
| 04/02/2020 | 3.0425 | 3.0523 | 2.9145 | 2.944 |
| 04/05/2020 | 2.9932 | 3.2294 | 2.9636 | 3.2294 |
| 04/06/2020 | 3.3477 | 3.4856 | 3.1802 | 3.2 |
| 04/07/2020 | 3.3083 | 3.4067 | 3.1212 | 3.3673 |
| 04/08/2020 | 3.4363 | 3.4658 | 3.2984 | 3.397 |
| 04/09/2020 | 3.4067 | 3.5938 | 3.2984 | 3.4067 |
| 04/12/2020 | 3.3281 | 3.5052 | 3.3281 | 3.3772 |
| 04/13/2020 | 3.4167 | 3.6626 | 3.4067 | 3.5741 |
| 04/14/2020 | 3.584 | 3.584 | 3.269 | 3.3378 |
| 04/15/2020 | 3.3772 | 3.5545 | 3.2492 | 3.397 |
| 04/16/2020 | 3.4856 | 3.5741 | 3.4265 | 3.4461 |
| 04/19/2020 | 3.5648 | 3.5747 | 3.4263 | 3.4955 |
| 04/20/2020 | 3.4758 | 3.6638 | 3.3569 | 3.5648 |
| 04/21/2020 | 3.6045 | 3.8124 | 3.5747 | 3.763 |
| 04/23/2020 | 3.7728 | 3.971 | 3.7232 | 3.8719 |
| 04/26/2020 | 3.9511 | 4.0006 | 3.8817 | 3.9016 |
| 04/27/2020 | 3.961 | 3.961 | 3.763 | 3.763 |
| 04/28/2020 | 3.763 | 3.7728 | 3.6638 | 3.6738 |
| 04/29/2020 | 3.753 | 3.753 | 3.5451 | 3.5847 |
| 05/03/2020 | 3.5252 | 3.5648 | 3.3867 | 3.4361 |
| 05/04/2020 | 3.5648 | 3.5648 | 3.4064 | 3.4857 |
| 05/05/2020 | 3.4955 | 3.6144 | 3.4263 | 3.5054 |
| 05/06/2020 | 3.5054 | 3.5847 | 3.456 | 3.5054 |
| 05/07/2020 | 3.555 | 3.5847 | 3.4758 | 3.4758 |
| 05/10/2020 | 3.5153 | 3.8223 | 3.446 | 3.8223 |
| 05/11/2020 | 4.05 | 4.159 | 3.852 | 3.9312 |
| 05/12/2020 | 3.961 | 3.961 | 3.763 | 3.8421 |
| 05/13/2020 | 3.8421 | 4.0304 | 3.7826 | 3.852 |
| 05/14/2020 | 3.9808 | 4.0006 | 3.8817 | 3.9016 |
| 05/17/2020 | 3.9016 | 4.0204 | 3.8421 | 3.9808 |
| 05/19/2020 | 4.05 | 4.0698 | 3.971 | 3.971 |
| 05/20/2020 | 3.9906 | 4.0204 | 3.852 | 3.8719 |
| 05/21/2020 | 3.862 | 4.159 | 3.8026 | 3.8917 |
| 05/26/2020 | 3.971 | 4.05 | 3.9511 | 3.9808 |
| 05/27/2020 | 4.0204 | 4.0401 | 3.9016 | 3.9214 |
| 05/28/2020 | 3.9214 | 3.9511 | 3.8817 | 3.9016 |
| 05/31/2020 | 3.9411 | 4.0698 | 3.8917 | 4.0006 |
| 06/01/2020 | 4.0304 | 4.06 | 3.9214 | 3.961 |
| 06/02/2020 | 4.0204 | 4.0401 | 3.971 | 3.9906 |
| 06/03/2020 | 4.0105 | 4.1491 | 3.9906 | 4.0401 |
| 06/04/2020 | 4.0698 | 4.0995 | 4.0105 | 4.0304 |
| 06/07/2020 | 4.06 | 4.1293 | 3.9906 | 3.9906 |
| 06/08/2020 | 3.9906 | 4.05 | 3.8917 | 3.961 |
| 06/09/2020 | 3.9808 | 4.05 | 3.961 | 4.0006 |
| 06/10/2020 | 3.961 | 4.0304 | 3.9114 | 3.9214 |
| 06/11/2020 | 3.8917 | 3.9411 | 3.862 | 3.9114 |
| 06/14/2020 | 3.8719 | 4.2383 | 3.8421 | 4.2383 |
| 06/15/2020 | 4.2878 | 4.3273 | 4.1194 | 4.1293 |
| 06/16/2020 | 4.1689 | 4.1689 | 4.05 | 4.0698 |
| 06/17/2020 | 4.0698 | 4.1095 | 4.0304 | 4.05 |
| 06/18/2020 | 4.0698 | 4.4463 | 3.9808 | 4.4463 |
| 06/21/2020 | 4.466 | 4.6046 | 4.2977 | 4.3273 |
| 06/22/2020 | 4.3472 | 4.3769 | 4.2283 | 4.3175 |
| 06/23/2020 | 4.3175 | 4.4066 | 4.2283 | 4.2482 |
| 06/24/2020 | 4.2383 | 4.3076 | 4.2085 | 4.2383 |
| 06/25/2020 | 4.2778 | 4.3669 | 4.2482 | 4.2878 |
| 06/28/2020 | 4.3076 | 4.7135 | 4.2679 | 4.7135 |
| 06/29/2020 | 5.1789 | 5.1789 | 4.9215 | 5.1789 |
| 06/30/2020 | 5.1988 | 5.6443 | 5.0997 | 5.2087 |
| 07/01/2020 | 5.2186 | 5.496 | 5.2186 | 5.4067 |
| 07/02/2020 | 5.4266 | 5.9414 | 5.3473 | 5.9414 |
| 07/05/2020 | 6.2385 | 6.5257 | 5.9316 | 6.0801 |
| 07/06/2020 | 6.1891 | 6.2187 | 5.882 | 6.0008 |
| 07/07/2020 | 5.9712 | 6.1396 | 5.7928 | 5.9019 |
| 07/08/2020 | 5.9424 | 5.9623 | 5.4365 | 5.4563 |
| 07/09/2020 | 5.3571 | 5.9325 | 5.119 | 5.6051 |
| 07/12/2020 | 5.7935 | 5.9028 | 5.6547 | 5.7738 |
| 07/13/2020 | 5.7738 | 5.7738 | 5.5258 | 5.625 |
| 07/15/2020 | 5.6447 | 5.754 | 5.625 | 5.6447 |
| 07/16/2020 | 5.6646 | 5.6646 | 5.5258 | 5.5556 |
| 07/19/2020 | 5.5556 | 6.111 | 5.4067 | 6.111 |
| 07/20/2020 | 6.1905 | 6.369 | 5.7935 | 5.8233 |
| 07/21/2020 | 5.863 | 6.1309 | 5.6745 | 5.8035 |
| 07/22/2020 | 5.8035 | 5.9127 | 5.754 | 5.7738 |
| 07/23/2020 | 5.7638 | 5.7638 | 5.625 | 5.6547 |
| 07/26/2020 | 5.6845 | 5.9225 | 5.6745 | 5.6944 |
| 07/27/2020 | 5.7043 | 5.744 | 5.3174 | 5.3769 |
| 07/28/2020 | 5.367 | 5.9028 | 5.1389 | 5.5753 |
| 07/29/2020 | 5.5853 | 5.6349 | 5.4961 | 5.5556 |
| 08/03/2020 | 5.6051 | 5.8233 | 5.0991 | 5.5655 |
| 08/04/2020 | 5.6745 | 5.7638 | 5.4266 | 5.4663 |
| 08/05/2020 | 5.4663 | 5.4663 | 4.9206 | 4.9206 |
| 08/06/2020 | 4.7619 | 5.1091 | 4.4345 | 5.0297 |
| 08/09/2020 | 5.0198 | 5.4365 | 4.7717 | 5.238 |
| 08/10/2020 | 5.238 | 5.6745 | 5.0991 | 5.4463 |
| 08/11/2020 | 5.4861 | 5.6547 | 5.3571 | 5.4761 |
| 08/12/2020 | 5.4861 | 5.5258 | 5.2678 | 5.3273 |
| 08/13/2020 | 5.3075 | 5.367 | 5.0595 | 5.1488 |
| 08/16/2020 | 4.8214 | 5.2778 | 4.8114 | 5.238 |
| 08/17/2020 | 5.1686 | 5.3968 | 5.1586 | 5.3968 |
| 08/18/2020 | 5.7043 | 5.754 | 5.4663 | 5.5356 |
| 08/19/2020 | 5.5356 | 5.5356 | 5.2678 | 5.4067 |
| 08/20/2020 | 5.4365 | 5.5655 | 5.2778 | 5.4563 |
| 08/23/2020 | 5.4563 | 5.4861 | 5.3769 | 5.3868 |
| 08/24/2020 | 5.4463 | 5.4563 | 5.2678 | 5.3769 |
| 08/25/2020 | 5.3571 | 5.4266 | 5.3075 | 5.3571 |
| 08/26/2020 | 5.3769 | 5.754 | 5.3373 | 5.6547 |
| 08/27/2020 | 5.734 | 5.744 | 5.4961 | 5.6944 |
| 08/30/2020 | 5.6944 | 6.0614 | 5.5655 | 5.9722 |
| 08/31/2020 | 5.9722 | 5.9821 | 5.6745 | 5.8035 |
| 09/01/2020 | 5.863 | 6.2797 | 5.7935 | 6.1309 |
| 09/02/2020 | 6.1706 | 6.7162 | 6.1607 | 6.5574 |
| 09/03/2020 | 6.5972 | 6.7758 | 6.3294 | 6.369 |
| 09/06/2020 | 6.4186 | 7.0039 | 6.3889 | 7.0039 |
| 09/07/2020 | 7.3313 | 7.6984 | 7.3015 | 7.6984 |
| 09/08/2020 | 7.8472 | 7.8869 | 7.1924 | 7.242 |
| 09/09/2020 | 7.2916 | 7.5892 | 7.2817 | 7.3213 |
| 09/10/2020 | 7.3611 | 7.5397 | 7.3313 | 7.4107 |
| 09/13/2020 | 7.49 | 8.1448 | 7.4602 | 8.1448 |
| 09/14/2020 | 8.4225 | 8.6805 | 8.0158 | 8.3431 |
| 09/15/2020 | 8.5118 | 8.5614 | 8.1051 | 8.1844 |
| 09/16/2020 | 8.2539 | 8.5813 | 8.1151 | 8.4325 |
| 09/17/2020 | 8.5813 | 9.1764 | 8.5713 | 9.0475 |
| 09/20/2020 | 9.0475 | 9.5436 | 8.7301 | 9.0277 |
| 09/21/2020 | 9.0773 | 9.3154 | 8.7896 | 9.1864 |
| 09/22/2020 | 9.2657 | 9.5236 | 9.0773 | 9.1764 |
| 09/23/2020 | 9.1764 | 9.375 | 8.9781 | 9.3452 |
| 09/24/2020 | 9.3452 | 10.2182 | 9.3253 | 9.9206 |
| 09/27/2020 | 9.99 | 10.4563 | 9.9701 | 10.3373 |
| 09/28/2020 | 10.3968 | 10.6943 | 9.9008 | 10.2182 |
| 09/29/2020 | 10.238 | 10.4463 | 9.9503 | 9.9701 |
| 09/30/2020 | 9.7718 | 9.9206 | 9.5634 | 9.871 |
| 10/01/2020 | 9.7222 | 10.8531 | 9.7222 | 10.8531 |
| 10/04/2020 | 11.1804 | 11.9345 | 11.1606 | 11.9345 |
| 10/05/2020 | 12.4998 | 13.1249 | 12.2023 | 13.1249 |
| 10/06/2020 | 13.1745 | 14.4343 | 13.1745 | 14.4343 |
| 10/07/2020 | 15.2975 | 15.8134 | 13.0554 | 13.0554 |
| 10/08/2020 | 13.0653 | 14.3551 | 12.4304 | 14.3551 |
| 10/11/2020 | 15.109 | 15.7836 | 14.4146 | 15.7836 |
| 10/12/2020 | 15.8431 | 17.0038 | 14.3848 | 14.5931 |
| 10/13/2020 | 14.5931 | 15.2479 | 13.9483 | 14.6725 |
| 10/14/2020 | 14.8412 | 14.8808 | 14.0475 | 14.1467 |
| 10/15/2020 | 14.1864 | 14.9304 | 13.5912 | 13.9086 |
| 10/18/2020 | 13.9979 | 14.226 | 13.6704 | 13.8292 |
| 10/19/2020 | 13.8292 | 14.0574 | 13.482 | 13.6704 |
| 10/20/2020 | 13.6704 | 13.7598 | 13.1844 | 13.1943 |
| 10/21/2020 | 13.2935 | 13.9879 | 13.1844 | 13.4721 |
| 10/22/2020 | 13.6904 | 13.8193 | 12.3412 | 12.7579 |
| 10/25/2020 | 12.4007 | 12.4007 | 11.488 | 11.488 |
| 10/26/2020 | 11.0118 | 12.5296 | 10.4165 | 12.2619 |
| 10/27/2020 | 13.0951 | 13.0951 | 12.5594 | 12.7579 |
| 10/29/2020 | 11.8054 | 12.6486 | 11.7558 | 11.8253 |
| 11/01/2020 | 11.8253 | 12.0336 | 11.4086 | 11.7558 |
| 11/02/2020 | 11.7558 | 12.8471 | 11.597 | 12.6189 |
| 11/03/2020 | 12.6189 | 12.7876 | 12.113 | 12.4304 |
| 11/04/2020 | 12.6486 | 13.244 | 12.2023 | 12.9959 |
| 11/05/2020 | 12.9959 | 14.0871 | 12.7776 | 13.8788 |
| 11/08/2020 | 14.0276 | 14.5435 | 13.482 | 13.6407 |
| 11/09/2020 | 13.6407 | 13.8392 | 12.9661 | 13.1745 |
| 11/10/2020 | 13.1745 | 13.6209 | 12.9959 | 13.1646 |
| 11/11/2020 | 13.1646 | 13.4919 | 12.5594 | 12.6091 |
| 11/12/2020 | 12.6189 | 12.7975 | 12.2023 | 12.7082 |
| 11/15/2020 | 12.7975 | 13.2142 | 12.5396 | 12.8769 |
| 11/16/2020 | 12.6785 | 12.9761 | 12.2023 | 12.3214 |
| 11/17/2020 | 12.3214 | 12.7678 | 12.2023 | 12.3908 |
| 11/18/2020 | 12.2519 | 13.2241 | 12.2519 | 12.5098 |
| 11/19/2020 | 12.4998 | 13.0356 | 12.4701 | 12.986 |
| 11/22/2020 | 12.9959 | 14.2757 | 12.9959 | 13.8888 |
| 11/23/2020 | 14.1864 | 14.3153 | 13.3432 | 13.5614 |
| 11/24/2020 | 13.5514 | 13.869 | 13.244 | 13.2538 |
| 11/25/2020 | 13.2837 | 13.8392 | 13.0554 | 13.4424 |
| 11/26/2020 | 13.4523 | 13.9879 | 13.3035 | 13.5415 |
| 11/29/2020 | 13.4424 | 13.4424 | 12.867 | 13.0951 |
| 11/30/2020 | 13.2142 | 13.6904 | 13.0554 | 13.2042 |
| 12/01/2020 | 13.2737 | 13.3927 | 12.9165 | 13.0257 |
| 12/02/2020 | 13.0852 | 13.1249 | 12.8968 | 12.8968 |
| 12/03/2020 | 12.9959 | 13.1844 | 12.867 | 12.9563 |
| 12/06/2020 | 12.9761 | 13.1149 | 12.867 | 12.9066 |
| 12/07/2020 | 12.986 | 14.1169 | 12.9165 | 13.353 |
| 12/08/2020 | 13.4324 | 13.7896 | 13.0158 | 13.0951 |
| 12/09/2020 | 13.1943 | 13.2538 | 12.8769 | 12.9661 |
| 12/10/2020 | 13.5912 | 13.6407 | 12.986 | 13.0554 |
| 12/13/2020 | 13.0753 | 13.3232 | 12.9563 | 13.1447 |
| 12/14/2020 | 13.1249 | 13.2142 | 12.6984 | 12.7776 |
| 12/15/2020 | 12.8471 | 12.9165 | 12.2619 | 12.3014 |
| 12/16/2020 | 12.3512 | 12.4998 | 11.736 | 11.8452 |
| 12/17/2020 | 11.8551 | 11.9345 | 11.4582 | 11.7658 |
| 12/20/2020 | 11.6567 | 11.6567 | 11.1903 | 11.2996 |
| 12/21/2020 | 11.3591 | 11.7162 | 11.3094 | 11.3789 |
| 12/22/2020 | 11.3591 | 11.6268 | 11.1606 | 11.3293 |
| 12/23/2020 | 11.3789 | 11.4582 | 11.2598 | 11.2996 |
| 12/24/2020 | 11.3094 | 11.6268 | 11.2698 | 11.4384 |
| 12/27/2020 | 11.4384 | 12.5793 | 11.4384 | 12.5793 |
| 12/28/2020 | 12.9165 | 13.244 | 12.2321 | 12.3114 |
| 12/29/2020 | 12.3214 | 12.4701 | 12.0039 | 12.1031 |
| 12/30/2020 | 12.113 | 12.2717 | 11.8749 | 12.0039 |