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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 34.615
CLOSE 34.4546
Low
LOW 22.3235
High
HIGH 69.1131
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 62.794 | 68.8147 | 62.6945 | 66.2272 |
| 01/03/2022 | 64.237 | 69.1131 | 62.9433 | 63.6398 |
| 01/04/2022 | 64.1872 | 67.5707 | 62.1969 | 64.6847 |
| 01/05/2022 | 65.9785 | 67.1726 | 63.192 | 63.192 |
| 01/06/2022 | 63.192 | 64.9833 | 58.4153 | 61.6993 |
| 01/09/2022 | 60.6046 | 61.9978 | 58.5646 | 60.0076 |
| 01/10/2022 | 60.0076 | 64.1872 | 58.7139 | 60.6046 |
| 01/11/2022 | 61.1519 | 62.0974 | 59.51 | 59.5597 |
| 01/12/2022 | 59.6593 | 59.709 | 56.7235 | 56.7235 |
| 01/13/2022 | 56.425 | 60.8535 | 52.2454 | 58.266 |
| 01/16/2022 | 58.7636 | 59.8085 | 55.7284 | 55.7284 |
| 01/17/2022 | 54.7332 | 55.0816 | 50.1555 | 50.1555 |
| 01/18/2022 | 47.1701 | 50.4541 | 45.14 | 47.3094 |
| 01/19/2022 | 47.3094 | 51.101 | 47.2099 | 49.2798 |
| 01/20/2022 | 51.7478 | 51.7478 | 48.7623 | 49.6381 |
| 01/23/2022 | 49.6579 | 50.7527 | 47.608 | 48.006 |
| 01/24/2022 | 48.2449 | 52.7927 | 45.8366 | 52.7927 |
| 01/25/2022 | 53.7382 | 57.6192 | 51.7478 | 55.9772 |
| 01/26/2022 | 56.0269 | 56.2758 | 50.6531 | 51.2502 |
| 01/27/2022 | 51.3497 | 53.7382 | 51.2005 | 52.3449 |
| 01/30/2022 | 54.2855 | 54.9323 | 52.3449 | 52.4941 |
| 01/31/2022 | 53.0913 | 54.0366 | 48.0259 | 49.7177 |
| 02/01/2022 | 50.7527 | 52.2454 | 49.5983 | 49.6978 |
| 02/02/2022 | 49.7376 | 50.7527 | 47.0507 | 47.2099 |
| 02/03/2022 | 47.2099 | 48.5633 | 45.6177 | 47.389 |
| 02/06/2022 | 47.588 | 48.2847 | 45.777 | 46.573 |
| 02/07/2022 | 46.573 | 47.608 | 45.1997 | 45.2794 |
| 02/08/2022 | 49.6579 | 49.8072 | 47.7075 | 49.8072 |
| 02/09/2022 | 49.8072 | 53.2406 | 48.7823 | 51.6483 |
| 02/10/2022 | 51.3995 | 52.544 | 48.2449 | 49.7575 |
| 02/13/2022 | 44.7818 | 49.4589 | 44.7818 | 46.772 |
| 02/14/2022 | 46.6327 | 48.7623 | 46.3143 | 47.1104 |
| 02/15/2022 | 47.1104 | 47.9662 | 43.4881 | 45.777 |
| 02/16/2022 | 44.7818 | 45.5778 | 42.1745 | 42.4929 |
| 02/17/2022 | 38.5124 | 43.5876 | 38.5124 | 41.9556 |
| 02/20/2022 | 41.9556 | 43.7866 | 40.5026 | 40.6021 |
| 02/21/2022 | 37.0196 | 39.5871 | 36.9798 | 38.0944 |
| 02/22/2022 | 38.5721 | 38.8108 | 37.0196 | 37.0196 |
| 02/23/2022 | 33.3177 | 33.9944 | 33.3177 | 33.3177 |
| 02/24/2022 | 29.9939 | 35.8254 | 29.9939 | 34.9894 |
| 02/27/2022 | 33.7555 | 36.8006 | 32.1035 | 35.8055 |
| 02/28/2022 | 35.8055 | 39.3681 | 35.8055 | 39.3681 |
| 03/01/2022 | 42.6322 | 43.2891 | 40.5026 | 43.2891 |
| 03/02/2022 | 43.7866 | 47.5682 | 43.2891 | 44.1051 |
| 03/03/2022 | 43.6871 | 45.4385 | 41.7963 | 43.0502 |
| 03/06/2022 | 43.7866 | 43.9856 | 39.826 | 40.9206 |
| 03/07/2022 | 40.8011 | 42.1943 | 38.8108 | 40.2837 |
| 03/08/2022 | 40.4031 | 40.821 | 38.8108 | 39.0696 |
| 03/09/2022 | 39.0696 | 40.8609 | 38.1739 | 39.826 |
| 03/10/2022 | 40.3036 | 40.7414 | 39.6866 | 39.8458 |
| 03/13/2022 | 40.2041 | 43.6871 | 39.9254 | 41.4977 |
| 03/14/2022 | 41.8162 | 42.0949 | 39.7264 | 39.7463 |
| 03/15/2022 | 39.7662 | 40.642 | 39.5671 | 39.607 |
| 03/16/2022 | 39.7861 | 40.0847 | 38.7511 | 39.0099 |
| 03/17/2022 | 39.0696 | 39.9851 | 38.2138 | 39.3881 |
| 03/20/2022 | 39.7861 | 39.806 | 38.8507 | 38.8905 |
| 03/21/2022 | 38.9502 | 41.4182 | 38.5322 | 40.622 |
| 03/22/2022 | 40.6618 | 43.3089 | 40.6618 | 42.0153 |
| 03/23/2022 | 42.5925 | 43.1895 | 41.4182 | 41.7963 |
| 03/24/2022 | 41.7963 | 42.0749 | 40.7613 | 40.8011 |
| 03/27/2022 | 40.841 | 41.4977 | 40.0847 | 40.3831 |
| 03/28/2022 | 40.8011 | 41.1396 | 39.9254 | 40.3831 |
| 03/29/2022 | 40.6021 | 40.9007 | 39.8458 | 39.8458 |
| 03/30/2022 | 40.005 | 40.2638 | 39.1492 | 39.2089 |
| 03/31/2022 | 39.2487 | 39.7065 | 38.9104 | 39.2885 |
| 04/03/2022 | 35.3676 | 39.806 | 35.3676 | 38.3929 |
| 04/04/2022 | 38.4128 | 40.6618 | 38.4128 | 39.8458 |
| 04/05/2022 | 39.9254 | 40.4031 | 38.9302 | 38.9302 |
| 04/06/2022 | 39.0099 | 39.5074 | 38.2735 | 38.3929 |
| 04/07/2022 | 38.7312 | 38.99 | 38.2138 | 38.4725 |
| 04/10/2022 | 38.4725 | 38.9104 | 37.4773 | 37.5172 |
| 04/11/2022 | 37.5371 | 38.5721 | 36.5817 | 37.0992 |
| 04/12/2022 | 36.8206 | 36.9201 | 35.3079 | 35.8254 |
| 04/13/2022 | 35.9647 | 36.1637 | 35.1886 | 35.2283 |
| 04/14/2022 | 35.2483 | 36.2832 | 34.7904 | 35.5667 |
| 04/17/2022 | 35.6264 | 35.8851 | 34.0341 | 34.1536 |
| 04/18/2022 | 34.3128 | 34.4321 | 33.0191 | 33.1186 |
| 04/19/2022 | 33.1186 | 34.3327 | 32.1832 | 32.6211 |
| 04/20/2022 | 32.6409 | 33.1584 | 32.4419 | 32.4817 |
| 04/21/2022 | 32.4817 | 33.0788 | 31.7055 | 31.7652 |
| 04/24/2022 | 31.7652 | 32.0438 | 30.7103 | 31.5065 |
| 04/25/2022 | 31.7254 | 34.1934 | 29.954 | 30.352 |
| 04/26/2022 | 30.4516 | 31.5065 | 29.3569 | 29.556 |
| 04/27/2022 | 29.4564 | 30.7103 | 28.8594 | 29.8943 |
| 04/28/2022 | 29.9341 | 32.1832 | 29.7152 | 31.5462 |
| 05/04/2022 | 32.422 | 33.5963 | 31.8448 | 33.1385 |
| 05/05/2022 | 33.1584 | 34.691 | 32.3622 | 34.4521 |
| 05/08/2022 | 34.8303 | 37.8953 | 34.7108 | 37.8953 |
| 05/09/2022 | 38.4128 | 41.0599 | 38.0148 | 38.6318 |
| 05/10/2022 | 38.6715 | 39.2885 | 35.6662 | 35.7259 |
| 05/11/2022 | 35.6662 | 36.8206 | 33.9347 | 35.905 |
| 05/12/2022 | 36.0244 | 36.8006 | 34.3725 | 34.7108 |
| 05/15/2022 | 34.7108 | 35.0094 | 33.1584 | 33.1584 |
| 05/16/2022 | 33.238 | 33.5565 | 31.9244 | 32.1035 |
| 05/17/2022 | 32.1035 | 32.7604 | 31.5462 | 31.5462 |
| 05/19/2022 | 31.8448 | 34.691 | 31.8448 | 34.691 |
| 05/22/2022 | 35.8652 | 38.1541 | 35.8652 | 38.1541 |
| 05/23/2022 | 38.5919 | 39.9653 | 35.4273 | 36.8206 |
| 05/24/2022 | 36.8536 | 37.7705 | 35.0199 | 35.3986 |
| 05/25/2022 | 35.5382 | 36.6942 | 34.8804 | 35.3588 |
| 05/26/2022 | 35.3787 | 35.9767 | 32.947 | 33.3457 |
| 05/29/2022 | 33.7642 | 35.279 | 33.2261 | 34.4818 |
| 05/30/2022 | 34.8804 | 35.1595 | 33.7642 | 33.8838 |
| 05/31/2022 | 33.8838 | 34.1629 | 33.1264 | 33.1464 |
| 06/01/2022 | 32.5285 | 33.7842 | 31.8907 | 32.8673 |
| 06/02/2022 | 32.8673 | 33.3656 | 32.1896 | 32.5484 |
| 06/05/2022 | 32.2295 | 32.8075 | 31.8907 | 32.1896 |
| 06/06/2022 | 32.2694 | 32.4886 | 31.8109 | 31.8707 |
| 06/07/2022 | 31.8907 | 32.0501 | 30.2563 | 30.2563 |
| 06/08/2022 | 30.7944 | 31.9903 | 30.6549 | 30.8941 |
| 06/09/2022 | 30.8941 | 33.2859 | 30.635 | 32.7278 |
| 06/12/2022 | 33.0467 | 34.2227 | 32.3092 | 32.3092 |
| 06/13/2022 | 32.5883 | 33.0068 | 31.3525 | 31.492 |
| 06/14/2022 | 31.492 | 32.0501 | 30.7944 | 30.7944 |
| 06/15/2022 | 30.8343 | 31.1931 | 29.7978 | 30.1765 |
| 06/16/2022 | 30.5552 | 31.0336 | 30.1566 | 30.4157 |
| 06/19/2022 | 30.4954 | 30.8542 | 30.0968 | 30.1167 |
| 06/20/2022 | 30.336 | 30.635 | 29.2597 | 29.3195 |
| 06/21/2022 | 29.3593 | 29.5188 | 28.1634 | 28.283 |
| 06/22/2022 | 28.2432 | 29.2995 | 27.1868 | 28.2033 |
| 06/23/2022 | 28.303 | 28.5421 | 27.8844 | 28.0837 |
| 06/26/2022 | 27.7847 | 27.7847 | 26.7284 | 26.848 |
| 06/27/2022 | 26.9077 | 27.5057 | 25.7318 | 25.8912 |
| 06/28/2022 | 25.9112 | 26.3895 | 24.8149 | 25.2534 |
| 06/29/2022 | 25.3929 | 25.4727 | 23.9379 | 24.8349 |
| 06/30/2022 | 24.8349 | 25.7318 | 24.5957 | 24.9744 |
| 07/03/2022 | 25.3929 | 25.3929 | 23.918 | 24.0575 |
| 07/04/2022 | 24.1173 | 24.7751 | 22.9214 | 23.4994 |
| 07/05/2022 | 23.619 | 24.6555 | 23.3001 | 24.6555 |
| 07/06/2022 | 24.7352 | 25.5524 | 24.197 | 25.0142 |
| 07/07/2022 | 24.9146 | 25.5723 | 24.5159 | 25.5723 |
| 07/12/2022 | 25.8713 | 26.4493 | 24.9943 | 25.2136 |
| 07/13/2022 | 25.4129 | 25.6122 | 24.6754 | 24.9146 |
| 07/17/2022 | 25.2136 | 25.3132 | 23.9579 | 24.3964 |
| 07/18/2022 | 24.8149 | 24.8747 | 23.8981 | 23.918 |
| 07/19/2022 | 24.0376 | 25.8314 | 23.6788 | 24.9146 |
| 07/20/2022 | 25.1139 | 25.1538 | 24.217 | 24.2369 |
| 07/21/2022 | 24.3166 | 25.074 | 24.1572 | 24.2369 |
| 07/24/2022 | 24.2768 | 24.6953 | 24.0974 | 24.2768 |
| 07/25/2022 | 24.3166 | 24.7153 | 23.8183 | 23.918 |
| 07/26/2022 | 23.918 | 26.3098 | 22.8018 | 26.3098 |
| 07/27/2022 | 27.406 | 28.9408 | 27.3064 | 28.9408 |
| 07/28/2022 | 29.18 | 29.3992 | 26.8679 | 26.9476 |
| 07/31/2022 | 27.0074 | 27.6253 | 26.1105 | 26.2101 |
| 08/01/2022 | 26.3696 | 26.8878 | 24.9544 | 24.9544 |
| 08/02/2022 | 25.1338 | 25.4129 | 24.5957 | 24.6156 |
| 08/03/2022 | 24.6754 | 26.5888 | 24.5159 | 25.3531 |
| 08/04/2022 | 25.3929 | 25.5325 | 24.7551 | 25.094 |
| 08/07/2022 | 25.2136 | 25.6122 | 25.094 | 25.1139 |
| 08/08/2022 | 25.1737 | 25.1936 | 24.7153 | 24.8349 |
| 08/09/2022 | 24.8946 | 25.2734 | 24.496 | 24.7551 |
| 08/10/2022 | 25.0342 | 25.8314 | 24.8946 | 24.9744 |
| 08/11/2022 | 25.2534 | 25.3132 | 24.7153 | 24.7153 |
| 08/14/2022 | 24.9146 | 24.9345 | 24.5159 | 24.5159 |
| 08/15/2022 | 24.7153 | 24.9744 | 24.0575 | 24.5757 |
| 08/16/2022 | 24.6355 | 24.6754 | 24.3366 | 24.3565 |
| 08/17/2022 | 24.3964 | 24.6355 | 24.1372 | 24.4163 |
| 08/18/2022 | 24.4761 | 25.4527 | 24.4362 | 24.6953 |
| 08/21/2022 | 24.6953 | 25.3531 | 24.5159 | 24.9744 |
| 08/22/2022 | 25.0142 | 25.5325 | 24.8149 | 24.8349 |
| 08/23/2022 | 24.8349 | 24.9544 | 24.3166 | 24.3166 |
| 08/24/2022 | 24.3166 | 24.7153 | 24.3166 | 24.4562 |
| 08/25/2022 | 24.5757 | 24.5957 | 24.2369 | 24.3166 |
| 08/28/2022 | 24.3166 | 24.4562 | 23.8981 | 24.0575 |
| 08/30/2022 | 23.8981 | 24.2369 | 23.8981 | 23.918 |
| 08/31/2022 | 23.9379 | 24.0974 | 23.7187 | 23.7585 |
| 09/01/2022 | 23.7585 | 23.9579 | 23.7585 | 23.8781 |
| 09/04/2022 | 23.9379 | 24.5558 | 23.7585 | 24.0974 |
| 09/05/2022 | 24.3166 | 24.3166 | 23.7187 | 23.918 |
| 09/06/2022 | 23.918 | 24.0177 | 23.619 | 23.619 |
| 09/07/2022 | 23.639 | 25.4129 | 23.619 | 24.4163 |
| 09/08/2022 | 24.496 | 25.2534 | 24.217 | 24.3166 |
| 09/11/2022 | 24.3565 | 24.8149 | 24.3565 | 24.6156 |
| 09/12/2022 | 24.6555 | 24.8747 | 23.619 | 23.619 |
| 09/13/2022 | 23.619 | 24.0974 | 23.2204 | 23.619 |
| 09/14/2022 | 23.7585 | 24.4163 | 23.5792 | 23.7386 |
| 09/15/2022 | 23.7585 | 24.0974 | 23.6987 | 23.8582 |
| 09/18/2022 | 23.918 | 24.5159 | 23.4596 | 23.4994 |
| 09/19/2022 | 23.5592 | 23.8781 | 23.34 | 23.4795 |
| 09/20/2022 | 23.5393 | 23.6788 | 23.32 | 23.3998 |
| 09/21/2022 | 23.4197 | 24.8149 | 23.4197 | 24.217 |
| 09/22/2022 | 24.2568 | 24.3366 | 23.8183 | 23.8981 |
| 09/25/2022 | 23.918 | 24.217 | 23.619 | 23.7386 |
| 09/26/2022 | 23.7585 | 23.8383 | 23.4197 | 23.4197 |
| 09/27/2022 | 23.4795 | 23.639 | 23.0211 | 23.1805 |
| 09/28/2022 | 23.3998 | 23.4596 | 22.3235 | 22.742 |
| 09/29/2022 | 22.762 | 24.0177 | 22.5028 | 23.619 |
| 10/02/2022 | 23.7984 | 24.4761 | 23.4197 | 23.8582 |
| 10/03/2022 | 24.0974 | 25.1338 | 23.9379 | 24.8548 |
| 10/04/2022 | 24.9146 | 25.3929 | 24.4362 | 24.5159 |
| 10/05/2022 | 24.5359 | 24.7551 | 24.1572 | 24.217 |
| 10/06/2022 | 24.2568 | 24.2768 | 23.3599 | 24.0376 |
| 10/09/2022 | 24.0376 | 24.6953 | 23.6589 | 24.4562 |
| 10/10/2022 | 24.4562 | 24.6953 | 24.217 | 24.3366 |
| 10/11/2022 | 24.3764 | 26.7682 | 24.3565 | 26.7682 |
| 10/12/2022 | 27.9243 | 29.1002 | 25.672 | 25.7517 |
| 10/13/2022 | 25.9311 | 28.2631 | 25.9112 | 28.004 |
| 10/16/2022 | 28.0239 | 28.861 | 27.2067 | 27.7449 |
| 10/17/2022 | 28.004 | 28.2033 | 27.3263 | 27.3861 |
| 10/18/2022 | 27.5057 | 29.7779 | 27.4459 | 29.6185 |
| 10/19/2022 | 29.6185 | 31.6515 | 28.9009 | 30.6948 |
| 10/20/2022 | 30.8741 | 33.6845 | 30.2961 | 33.5251 |
| 10/23/2022 | 33.6845 | 35.279 | 32.1896 | 32.4089 |
| 10/24/2022 | 32.5484 | 33.3855 | 30.1965 | 30.7147 |
| 10/25/2022 | 31.0336 | 31.791 | 30.6549 | 30.7346 |
| 10/26/2022 | 31.4522 | 33.545 | 31.4522 | 31.8508 |
| 10/27/2022 | 31.8907 | 32.0302 | 30.7147 | 30.7546 |
| 10/30/2022 | 30.9339 | 32.2494 | 29.9374 | 31.0934 |
| 10/31/2022 | 31.1133 | 31.4522 | 30.8343 | 30.8941 |
| 11/01/2022 | 31.1333 | 33.9835 | 30.914 | 33.9835 |
| 11/02/2022 | 33.8838 | 37.1726 | 33.4055 | 35.2591 |
| 11/03/2022 | 35.3189 | 37.8502 | 34.8405 | 34.8405 |
| 11/06/2022 | 34.8804 | 36.1361 | 33.9636 | 34.8206 |
| 11/07/2022 | 34.8804 | 35.2591 | 33.8838 | 33.8838 |
| 11/08/2022 | 33.9237 | 34.5814 | 32.7677 | 32.7876 |
| 11/09/2022 | 32.8075 | 34.5017 | 32.3092 | 33.0866 |
| 11/10/2022 | 33.3257 | 33.6446 | 32.5484 | 32.6082 |
| 11/13/2022 | 32.6082 | 34.4419 | 32.07 | 33.6247 |
| 11/14/2022 | 33.8838 | 34.3821 | 32.5285 | 32.947 |
| 11/15/2022 | 33.1065 | 33.1663 | 32.07 | 32.07 |
| 11/16/2022 | 32.09 | 32.7278 | 30.4954 | 30.8144 |
| 11/17/2022 | 30.8941 | 31.7711 | 30.8144 | 31.3326 |
| 11/20/2022 | 31.4322 | 32.3292 | 31.3326 | 31.7113 |
| 11/21/2022 | 31.8907 | 32.3292 | 31.492 | 31.9903 |
| 11/22/2022 | 32.09 | 32.389 | 31.6316 | 31.791 |
| 11/23/2022 | 31.9106 | 33.545 | 31.8309 | 33.1065 |
| 11/24/2022 | 33.3257 | 34.8605 | 33.3058 | 33.9038 |
| 11/27/2022 | 34.4818 | 37.2921 | 34.3821 | 37.2921 |
| 11/28/2022 | 38.5279 | 40.541 | 37.4117 | 39.0661 |
| 11/29/2022 | 39.0661 | 39.2853 | 37.4317 | 37.7107 |
| 11/30/2022 | 37.9898 | 39.1458 | 37.6908 | 37.8502 |
| 12/01/2022 | 38.1093 | 39.7238 | 37.332 | 38.8667 |
| 12/04/2022 | 39.0063 | 41.8565 | 39.0063 | 40.3417 |
| 12/05/2022 | 40.3616 | 40.7603 | 37.6908 | 38.1492 |
| 12/06/2022 | 38.2489 | 39.365 | 35.2392 | 36.156 |
| 12/07/2022 | 36.156 | 36.6743 | 34.9801 | 35.9567 |
| 12/08/2022 | 35.9767 | 38.1891 | 35.9767 | 37.8303 |
| 12/11/2022 | 37.8702 | 41.119 | 37.8702 | 40.4015 |
| 12/12/2022 | 40.4015 | 40.7403 | 38.9465 | 39.1458 |
| 12/13/2022 | 39.4647 | 39.6441 | 37.4117 | 37.4117 |
| 12/14/2022 | 37.7306 | 38.7272 | 37.1526 | 37.8702 |
| 12/15/2022 | 37.9499 | 38.6276 | 37.1128 | 37.6111 |
| 12/18/2022 | 37.6708 | 38.6674 | 37.6509 | 37.9698 |
| 12/19/2022 | 37.8702 | 37.9698 | 37.3519 | 37.4516 |
| 12/20/2022 | 37.5114 | 38.2289 | 37.4317 | 37.4317 |
| 12/21/2022 | 37.5911 | 39.0661 | 37.4516 | 38.2688 |
| 12/22/2022 | 38.2887 | 38.5678 | 37.3719 | 37.7506 |
| 12/25/2022 | 37.8702 | 38.5678 | 37.6908 | 37.7705 |
| 12/26/2022 | 37.8901 | 38.0894 | 36.0165 | 36.0165 |
| 12/27/2022 | 36.0165 | 36.1162 | 33.7842 | 34.3821 |
| 12/28/2022 | 34.4021 | 35.6378 | 34.4021 | 35.2193 |
| 12/29/2022 | 36.2557 | 36.6942 | 35.5382 | 36.1162 |