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

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 30.5421

CLOSE 30.3691

Low

LOW 20.4698

High

HIGH 45

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	36.1162	36.5746	35.8969	35.9767
01/02/2023	36.176	36.2158	34.3223	34.4618
01/03/2023	34.5216	34.9402	32.9072	33.6845
01/04/2023	33.7244	34.0831	30.9339	30.9339
01/05/2023	30.9339	32.668	29.4989	32.2096
01/08/2023	35.1794	35.4186	34.3821	35.4186
01/09/2023	34.7608	35.1794	31.8907	32.1697
01/10/2023	32.1099	32.5085	29.5387	29.7181
01/11/2023	29.7978	30.8741	28.0638	30.3759
01/12/2023	30.4157	31.0934	29.9174	30.3958
01/15/2023	30.4157	31.3326	29.8975	31.1731
01/16/2023	31.3525	31.9903	30.914	31.492
01/17/2023	31.5917	32.5883	31.5518	31.8309
01/18/2023	31.6913	34.3821	31.2927	33.8838
01/19/2023	33.8639	36.0763	33.2859	33.9038
01/22/2023	35.877	36.8736	34.9801	35.7375
01/23/2023	35.7375	35.7773	33.7244	34.0831
01/24/2023	34.1828	35.5581	33.4453	34.1629
01/25/2023	34.2227	35.1794	33.7443	33.7443
01/26/2023	33.7443	33.7443	31.6116	32.8474
01/29/2023	32.8474	33.0866	31.5518	31.6913
01/30/2023	31.5718	31.7312	30.2961	30.3958
01/31/2023	30.5752	31.3326	28.9009	28.9009
02/01/2023	28.9009	29.4989	26.0108	27.8047
02/02/2023	28.004	30.3759	27.7249	30.2961
02/05/2023	29.2597	31.0934	28.7614	29.758
02/06/2023	29.3992	29.6583	26.7882	26.7882
02/14/2023	26.9077	29.459	26.7882	29.459
02/15/2023	30.0968	31.6714	27.6851	27.705
02/16/2023	27.8047	28.1036	26.6088	26.9875
02/19/2023	27.0074	29.4989	26.9875	29.3593
02/20/2023	29.3593	32.2893	28.8013	32.2893
02/21/2023	33.2859	34.2227	29.8975	30.7147
02/22/2023	30.8941	32.3092	30.2961	30.8941
02/23/2023	30.8941	31.8508	29.8975	29.8975
02/26/2023	30.1367	30.9539	29.459	29.8975
02/27/2023	30.5353	30.5752	29.7978	29.9174
02/28/2023	29.9573	30.2762	29.8576	29.9972
03/01/2023	30.0171	32.2295	29.8377	30.4954
03/02/2023	30.8941	30.9738	29.5985	29.9573
03/05/2023	30.1367	30.7147	30.1367	30.336
03/06/2023	30.3559	31.3525	30.3559	30.8343
03/07/2023	32.5085	33.0467	31.7511	31.8907
03/08/2023	31.8907	34.6412	31.2329	33.9636
03/09/2023	33.9835	34.8405	32.9869	33.0866
03/12/2023	33.2261	33.9835	30.5752	30.5951
03/13/2023	30.6948	31.0934	29.5786	29.6185
03/14/2023	29.5387	29.8776	28.4026	28.5621
03/15/2023	28.7614	29.7978	28.6617	29.18
03/16/2023	29.2995	29.5786	28.6019	28.7614
03/19/2023	28.7614	28.9009	27.5057	27.7449
03/20/2023	27.8246	28.0239	27.0672	27.4858
03/21/2023	27.5256	27.9043	26.529	26.7084
03/22/2023	26.9077	27.2864	26.6486	26.8679
03/23/2023	26.9675	29.4989	26.9077	28.1236
03/26/2023	28.1236	28.303	27.406	27.5456
03/27/2023	27.5057	27.705	26.549	26.549
03/28/2023	26.549	26.6486	25.4727	26.2699
03/29/2023	26.4294	27.2067	26.2301	26.4892
03/30/2023	26.6088	28.5023	26.0108	26.6088
04/02/2023	26.6486	26.7084	25.4328	26.0507
04/03/2023	26.0507	26.4095	25.8115	26.2699
04/04/2023	26.3098	26.6686	25.4129	25.9909
04/05/2023	25.6521	26.1703	25.6521	25.8115
04/06/2023	25.9112	26.4892	25.6919	26.1503
04/09/2023	26.2301	26.6686	26.1503	26.5091
04/10/2023	26.6088	27.1071	26.4095	26.6287
04/11/2023	26.7084	26.9675	26.1902	26.2899
04/12/2023	26.3696	27.2665	26.25	26.7084
04/13/2023	26.9476	27.0074	26.1703	26.2699
04/16/2023	26.3895	26.4892	25.6919	25.7118
04/17/2023	25.8115	25.8912	25.2933	25.3331
04/18/2023	25.5125	26.1304	25.4328	25.9311
04/19/2023	25.971	26.2699	25.7517	25.8713
04/23/2023	25.8713	26.1703	25.5923	25.6122
04/24/2023	25.6919	25.8314	24.9345	25.074
04/25/2023	25.1139	25.2534	24.4163	24.4562
04/26/2023	24.8946	25.8713	24.5159	24.5558
04/27/2023	24.6156	24.6953	23.8183	23.9778
05/01/2023	24.197	24.2369	22.4431	22.4431
05/02/2023	22.5826	22.7022	20.6891	21.4066
05/03/2023	21.2272	22.3833	21.1276	21.586
05/04/2023	21.586	22.2637	20.9482	21.5461
05/07/2023	21.5461	22.0245	20.4698	21.8252
05/08/2023	21.9448	22.9613	21.7056	21.7255
05/09/2023	21.586	22.0046	21.3069	21.3069
05/10/2023	21.4265	22.3833	21.2272	22.2238
05/11/2023	22.5626	22.5626	21.5262	21.865
05/14/2023	21.7654	22.4231	20.9282	21.5063
05/15/2023	21.5063	22.0046	20.9282	21.9647
05/16/2023	22.4032	22.6822	22.0245	22.6224
05/17/2023	22.6224	22.9214	21.7454	21.9248
05/21/2023	22.1241	22.2637	21.4863	21.6458
05/22/2023	21.6259	22.0245	21.5063	21.8252
05/23/2023	21.9448	22.6025	21.8451	22.2637
05/24/2023	22.34	22.7	21.96	22.26
05/25/2023	22.3	22.72	22.02	22.54
05/28/2023	22.72	23.82	22.72	23.8
05/29/2023	24	24.6	23.56	24.46
05/30/2023	24.46	25.3	24.16	25
05/31/2023	25	25.66	24.72	25.42
06/01/2023	25.6	25.88	24.9	25.24
06/04/2023	25.3	25.96	25.3	25.92
06/05/2023	25.96	25.98	25	25.46
06/06/2023	25.96	26.16	25.5	25.66
06/07/2023	25.64	25.78	24.66	25.04
06/08/2023	25	25.44	24.92	25.44
06/11/2023	25.58	26.48	25.5	25.94
06/12/2023	25.98	26.28	24.7	25.02
06/13/2023	25.02	25.2	24.44	24.52
06/14/2023	24.52	25.2	24.5	24.88
06/15/2023	25.02	27.36	25.02	27.36
06/18/2023	28.5	29.1	25.82	26.02
06/19/2023	26.06	26.22	24.78	24.82
06/20/2023	24.98	25.46	24.38	24.38
06/21/2023	24.86	25.3	24	24.92
06/22/2023	24.92	25.66	24.92	25.38
06/25/2023	25.76	26.48	25.32	26.36
06/26/2023	26.4	26.78	25.9	26.7
07/02/2023	26.8	27.6	26.8	27.44
07/03/2023	27.6	28.2	27	27.92
07/04/2023	27.94	28.66	27.5	28.2
07/05/2023	28.34	30.64	28.2	29.86
07/06/2023	30.16	31.5	29.8	31.18
07/09/2023	31.5	31.78	30.5	30.8
07/10/2023	31	31.2	30	30.24
07/11/2023	30.24	31.12	29.8	30.4
07/12/2023	31.1	32.9	30.7	31.32
07/13/2023	31.32	31.8	30.5	30.7
07/16/2023	30.74	32.02	30.74	31.04
07/17/2023	31.2	31.58	29.54	29.54
07/18/2023	29.52	30.34	28.7	30
07/19/2023	30.5	30.68	29.58	30.44
07/20/2023	30.44	30.44	29.76	30.22
07/23/2023	30.5	32.22	30.5	31.2
07/24/2023	31.3	31.78	29.9	30.82
07/25/2023	30.82	32.04	30.54	31.74
07/26/2023	30.2	33.2	29.28	31.08
07/27/2023	31.18	31.38	30.9	30.96
07/30/2023	31.1	31.78	31.04	31.32
07/31/2023	31.32	31.4	30.5	30.6
08/01/2023	30.68	30.92	30.5	30.5
08/02/2023	30.72	30.94	30.16	30.3
08/03/2023	30.12	31.26	30.02	31
08/06/2023	30.58	32.14	30.58	31.94
08/07/2023	32.1	32.94	30.76	30.84
08/08/2023	30.84	32.22	30.54	31.54
08/09/2023	31.54	34.68	31	32.7
08/10/2023	32.66	34.94	31.12	33.44
08/13/2023	34.3	36.78	34.18	36.04
08/14/2023	36.6	39.64	36.52	39.64
08/15/2023	40.88	42	36.02	36.26
08/16/2023	36.26	38.44	35.02	36.44
08/17/2023	37	37.82	33.38	34.38
08/20/2023	34.5	36.18	34.5	35.14
08/21/2023	35.34	35.52	34.1	34.1
08/22/2023	34.26	35.46	33.5	33.76
08/23/2023	33.84	34.28	32.16	32.2
08/24/2023	32.2	34.8	31.92	34.4
08/27/2023	34.5	35.76	34.46	34.68
08/28/2023	34.7	34.76	33.7	33.9
08/30/2023	33.98	35.34	33.9	34.64
08/31/2023	34.7	37.64	34.26	36.84
09/03/2023	37.76	38.84	36.02	36.22
09/04/2023	36.22	36.92	35.36	35.82
09/05/2023	35.94	36.4	34.66	34.9
09/06/2023	35.02	35.4	34.58	34.7
09/07/2023	34.8	35.9	34.54	34.86
09/10/2023	35.4	36.4	34.58	34.76
09/11/2023	34.9	38.22	33.88	35.4
09/12/2023	35.82	37.3	35.12	35.54
09/13/2023	35.7	36.06	33.06	34.66
09/14/2023	35	37.16	34.38	35.1
09/17/2023	35.1	35.5	33	33
09/18/2023	33.38	33.66	32.64	33.2
09/19/2023	33.36	34.2	32.38	32.5
09/20/2023	32.5	33.62	32.28	33.52
09/21/2023	33.54	34.4	33.02	33.94
09/24/2023	36	37.12	35.2	35.84
09/25/2023	35.98	36.02	34.82	34.96
09/26/2023	35	35.74	34.52	34.6
09/27/2023	34.6	35.28	34.42	34.66
09/28/2023	35.02	35.86	34.7	35.76
10/01/2023	36	36.62	35.62	35.96
10/02/2023	36.4	36.4	35.4	36.16
10/03/2023	36.16	37.78	35.84	36.5
10/04/2023	36.52	36.88	34.84	36
10/05/2023	35.24	36.48	35.02	35.28
10/08/2023	34.4	35.56	33.76	34.14
10/09/2023	34.56	35.3	34.4	35.12
10/10/2023	35.12	35.12	33.96	34.16
10/11/2023	34.28	34.74	32.58	33.28
10/12/2023	33.28	33.28	31.96	32.06
10/15/2023	32.14	33	31.4	31.74
10/16/2023	31.74	32.48	31.1	32.32
10/17/2023	31.66	32.18	30.62	30.62
10/18/2023	30.64	31.08	30.08	30.14
10/19/2023	30.14	30.14	28.56	28.8
10/22/2023	28.82	30.14	28.82	29.94
10/23/2023	29.98	31.14	29.98	30.92
10/24/2023	30.82	31.4	28.14	28.14
10/25/2023	28.2	29.36	27.52	29.26
10/26/2023	29.4	29.44	28.26	28.76
10/29/2023	28.84	31.62	28.84	31.62
10/30/2023	33.24	34.78	31.7	32.82
10/31/2023	32.9	33.58	29.72	30.48
11/01/2023	30.9	32.86	30.74	32.1
11/02/2023	32.1	33.06	31.5	31.88
11/05/2023	31.94	34.5	31.94	33.9
11/06/2023	34.06	34.78	33	33.24
11/07/2023	33.3	33.82	32.82	33.08
11/08/2023	33.08	33.28	32.2	33.14
11/09/2023	33.14	34.08	32.78	33.18
11/12/2023	33.88	34.24	32.2	32.2
11/13/2023	32.32	33.96	32.32	33.86
11/14/2023	34	34.6	33.18	33.74
11/15/2023	33.74	34.78	33.62	34
11/16/2023	34	34.3	33.46	33.56
11/19/2023	33.56	35.1	33.52	35.02
11/20/2023	35.42	36.38	34.64	35.18
11/21/2023	35.18	35.6	34.18	34.4
11/22/2023	33.92	34.7	33.92	34.04
11/23/2023	34.44	35.04	34	34.1
11/26/2023	34.72	37.5	34.72	37.5
11/27/2023	39.06	41.24	37.78	41.24
11/28/2023	42.22	45	37.52	37.52
11/29/2023	37.52	41.26	37.4	39.2
11/30/2023	39.24	40.3	36.5	37.36
12/03/2023	37.52	38.48	36.5	36.62
12/04/2023	37.64	37.7	35.2	35.44
12/05/2023	35.48	37.64	34.5	34.9
12/06/2023	35.02	35.48	33.82	34.9
12/07/2023	35	35.32	34	34.46
12/10/2023	34.5	37.08	34.34	35.2
12/11/2023	35.4	35.4	33.66	33.9
12/12/2023	34	34.44	32.5	32.5
12/13/2023	32.8	34.5	32	33.78
12/14/2023	33.76	34.22	33.3	33.82
12/17/2023	33.82	33.82	32.2	32.32
12/18/2023	32.52	33.3	32	32.3
12/19/2023	32.3	32.98	31	31.06
12/20/2023	31.18	31.96	30.82	31.84
12/21/2023	31.84	31.96	30.44	30.52
12/24/2023	30.52	30.52	27.86	27.86
12/25/2023	27.86	29.04	27	28.4
12/26/2023	28.42	29.76	28.1	28.92
12/27/2023	28.92	29.94	27.5	29.3
12/28/2023	29.36	30.18	29.2	30.14

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2023 Historical Chart

Average

Low

High