PRZMA
PRİZMA PRES MATBAACILIK YAYINCILIK SANAYİ VE TİCARET A.Ş. (PRZMA)
13.000
₺
-1.440 (%-9.97)
PRZMA: PRİZMA PRES MATBAACILIK YAYINCILIK SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for PRİZMA PRES MATBAACILIK YAYINCILIK SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 12.1098
CLOSE 12.1239
Low
LOW 6.75
High
HIGH 16.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 7.1 | 7.18 | 7 | 7.12 |
| 01/02/2025 | 7.12 | 7.19 | 7.12 | 7.14 |
| 01/05/2025 | 7.17 | 7.39 | 7.16 | 7.29 |
| 01/06/2025 | 7.38 | 7.98 | 7.3 | 7.61 |
| 01/07/2025 | 7.62 | 7.93 | 7.48 | 7.53 |
| 01/08/2025 | 7.53 | 7.59 | 7.37 | 7.44 |
| 01/09/2025 | 7.45 | 7.5 | 7.22 | 7.29 |
| 01/12/2025 | 7.29 | 7.34 | 7.1 | 7.13 |
| 01/13/2025 | 7.1 | 7.55 | 7.1 | 7.22 |
| 01/14/2025 | 7.22 | 7.4 | 7.08 | 7.2 |
| 01/15/2025 | 7.37 | 7.37 | 7.12 | 7.17 |
| 01/16/2025 | 7.21 | 7.21 | 7 | 7.1 |
| 01/19/2025 | 7.11 | 7.21 | 7.07 | 7.12 |
| 01/20/2025 | 7.12 | 7.12 | 6.99 | 7.01 |
| 01/21/2025 | 7.04 | 7.04 | 6.88 | 6.9 |
| 01/22/2025 | 6.9 | 7.08 | 6.84 | 7.02 |
| 01/23/2025 | 7.03 | 7.04 | 6.88 | 6.9 |
| 01/26/2025 | 6.9 | 7.46 | 6.75 | 7.18 |
| 01/27/2025 | 7.07 | 7.45 | 7.06 | 7.21 |
| 01/28/2025 | 7.23 | 7.43 | 7.15 | 7.2 |
| 01/29/2025 | 7.2 | 7.38 | 7.09 | 7.23 |
| 01/30/2025 | 7.23 | 7.4 | 7.17 | 7.21 |
| 02/02/2025 | 7.19 | 7.3 | 7.11 | 7.18 |
| 02/03/2025 | 7.19 | 7.39 | 7.18 | 7.29 |
| 02/04/2025 | 7.29 | 7.42 | 7.14 | 7.29 |
| 02/05/2025 | 7.34 | 7.42 | 7.22 | 7.36 |
| 02/06/2025 | 7.37 | 7.8 | 7.29 | 7.5 |
| 02/09/2025 | 7.5 | 7.71 | 7.47 | 7.56 |
| 02/10/2025 | 7.56 | 7.68 | 7.5 | 7.59 |
| 02/11/2025 | 7.6 | 7.66 | 7.53 | 7.64 |
| 02/12/2025 | 7.62 | 7.74 | 7.57 | 7.6 |
| 02/13/2025 | 7.6 | 7.7 | 7.56 | 7.7 |
| 02/16/2025 | 7.78 | 7.92 | 7.71 | 7.78 |
| 02/17/2025 | 7.78 | 7.95 | 7.4 | 7.8 |
| 02/18/2025 | 7.8 | 7.87 | 7.76 | 7.8 |
| 02/19/2025 | 7.8 | 7.84 | 7.73 | 7.77 |
| 02/20/2025 | 7.8 | 7.83 | 7.73 | 7.79 |
| 02/23/2025 | 7.8 | 7.91 | 7.78 | 7.87 |
| 02/24/2025 | 7.92 | 7.95 | 7.8 | 7.82 |
| 02/25/2025 | 7.78 | 7.87 | 7.78 | 7.85 |
| 02/26/2025 | 7.85 | 8.39 | 7.85 | 8.05 |
| 02/27/2025 | 8 | 8.1 | 7.88 | 8.05 |
| 03/02/2025 | 8.05 | 8.09 | 7.99 | 8.05 |
| 03/03/2025 | 8.05 | 8.35 | 8.01 | 8.3 |
| 03/04/2025 | 8.3 | 8.34 | 8.19 | 8.34 |
| 03/05/2025 | 8.34 | 8.67 | 8.28 | 8.64 |
| 03/06/2025 | 8.64 | 8.9 | 8.62 | 8.86 |
| 03/09/2025 | 8.88 | 9.25 | 8.81 | 9.2 |
| 03/10/2025 | 9.15 | 9.3 | 9 | 9.23 |
| 03/11/2025 | 9.25 | 9.54 | 9.07 | 9.2 |
| 03/12/2025 | 9.17 | 9.21 | 9.11 | 9.18 |
| 03/13/2025 | 9.26 | 10.04 | 9.26 | 10 |
| 03/16/2025 | 9.99 | 10.92 | 9.67 | 10.85 |
| 03/17/2025 | 11.28 | 11.36 | 9.77 | 9.77 |
| 03/18/2025 | 8.81 | 10.72 | 8.81 | 9.66 |
| 03/19/2025 | 9.9 | 10.2 | 9.6 | 10.15 |
| 03/20/2025 | 10.15 | 10.5 | 9.2 | 9.35 |
| 03/23/2025 | 9.37 | 9.89 | 9.2 | 9.67 |
| 03/24/2025 | 9.85 | 9.88 | 9.33 | 9.35 |
| 03/25/2025 | 9.34 | 9.53 | 8.81 | 8.87 |
| 03/26/2025 | 8.96 | 9.07 | 8.59 | 8.8 |
| 03/27/2025 | 8.93 | 9.52 | 8.58 | 9.5 |
| 04/01/2025 | 9.9 | 10.2 | 9.62 | 10.02 |
| 04/02/2025 | 10 | 10.18 | 9.79 | 9.91 |
| 04/03/2025 | 9.91 | 10.32 | 9.45 | 10 |
| 04/06/2025 | 9.93 | 10.33 | 9.5 | 10.28 |
| 04/07/2025 | 10.28 | 10.91 | 10.03 | 10.91 |
| 04/08/2025 | 10.4 | 11.5 | 10.4 | 11.33 |
| 04/09/2025 | 11.6 | 11.88 | 11.15 | 11.71 |
| 04/10/2025 | 11.85 | 11.94 | 11.32 | 11.68 |
| 04/13/2025 | 11.68 | 11.85 | 11.4 | 11.67 |
| 04/14/2025 | 11.67 | 11.8 | 11.3 | 11.58 |
| 04/15/2025 | 11.53 | 11.53 | 11.2 | 11.21 |
| 04/16/2025 | 11.15 | 11.38 | 11.07 | 11.17 |
| 04/17/2025 | 11.12 | 11.38 | 10.15 | 10.6 |
| 04/20/2025 | 10.6 | 10.96 | 10.07 | 10.68 |
| 04/21/2025 | 10.68 | 10.68 | 10.15 | 10.38 |
| 04/23/2025 | 10.37 | 10.6 | 10.3 | 10.5 |
| 04/24/2025 | 10.4 | 11.3 | 10.1 | 11.23 |
| 04/27/2025 | 11.23 | 11.8 | 11.21 | 11.78 |
| 04/28/2025 | 11.76 | 11.76 | 11.33 | 11.59 |
| 04/29/2025 | 11.59 | 11.94 | 11.43 | 11.8 |
| 05/01/2025 | 11.8 | 12.16 | 11.4 | 12.16 |
| 05/04/2025 | 12.4 | 12.4 | 11.85 | 12.27 |
| 05/05/2025 | 12.27 | 12.7 | 12.2 | 12.7 |
| 05/06/2025 | 12.7 | 12.84 | 12.41 | 12.49 |
| 05/07/2025 | 12.49 | 12.75 | 12.05 | 12.67 |
| 05/08/2025 | 12.67 | 12.8 | 12.44 | 12.8 |
| 05/11/2025 | 12.8 | 13.01 | 12.63 | 12.8 |
| 05/12/2025 | 12.93 | 12.93 | 12.34 | 12.7 |
| 05/13/2025 | 12.75 | 12.75 | 12.3 | 12.7 |
| 05/14/2025 | 12.66 | 12.87 | 12.59 | 12.7 |
| 05/15/2025 | 12.75 | 13 | 12.6 | 13 |
| 05/19/2025 | 13 | 13 | 12.6 | 12.72 |
| 05/20/2025 | 12.72 | 12.9 | 12.52 | 12.7 |
| 05/21/2025 | 12.7 | 12.85 | 12.58 | 12.74 |
| 05/22/2025 | 12.8 | 12.8 | 12.45 | 12.75 |
| 05/25/2025 | 12.75 | 12.79 | 12.65 | 12.68 |
| 05/26/2025 | 12.75 | 12.79 | 12.57 | 12.78 |
| 05/27/2025 | 12.78 | 12.78 | 12.41 | 12.7 |
| 05/28/2025 | 12.77 | 12.78 | 12.55 | 12.67 |
| 05/29/2025 | 12.66 | 12.78 | 12.62 | 12.7 |
| 06/01/2025 | 12.71 | 12.82 | 12.64 | 12.71 |
| 06/02/2025 | 12.71 | 12.85 | 12.7 | 12.81 |
| 06/03/2025 | 12.9 | 13.28 | 12.76 | 13.16 |
| 06/04/2025 | 13.24 | 13.59 | 13.02 | 13.52 |
| 06/09/2025 | 13.49 | 13.78 | 13.25 | 13.68 |
| 06/10/2025 | 13.68 | 13.7 | 13.46 | 13.63 |
| 06/11/2025 | 13.63 | 13.98 | 13.63 | 13.78 |
| 06/12/2025 | 13.31 | 14.01 | 12.71 | 14 |
| 06/15/2025 | 13.98 | 13.99 | 13.51 | 13.87 |
| 06/16/2025 | 13.87 | 13.87 | 13.65 | 13.8 |
| 06/17/2025 | 13.8 | 13.85 | 13.53 | 13.74 |
| 06/18/2025 | 13.07 | 13.79 | 13.04 | 13.78 |
| 06/19/2025 | 13.78 | 14.14 | 13.74 | 13.9 |
| 06/22/2025 | 13.8 | 13.97 | 13.5 | 13.69 |
| 06/23/2025 | 13.61 | 13.89 | 13.5 | 13.7 |
| 06/24/2025 | 13.7 | 13.75 | 13.02 | 13.5 |
| 06/25/2025 | 13.47 | 13.47 | 12.16 | 12.3 |
| 06/26/2025 | 12.16 | 12.16 | 11.07 | 11.1 |
| 06/29/2025 | 10.99 | 12.15 | 10.98 | 11.9 |
| 06/30/2025 | 12 | 12.97 | 11.99 | 12.97 |
| 07/01/2025 | 12.97 | 13.06 | 12.62 | 12.71 |
| 07/02/2025 | 12.8 | 12.89 | 12.5 | 12.72 |
| 07/03/2025 | 12.82 | 13 | 12.57 | 13 |
| 07/06/2025 | 13 | 13.48 | 12.73 | 13.45 |
| 07/07/2025 | 13.3 | 13.55 | 13.3 | 13.5 |
| 07/08/2025 | 13.8 | 13.8 | 13.5 | 13.69 |
| 07/09/2025 | 13.69 | 13.75 | 13.54 | 13.62 |
| 07/10/2025 | 13.52 | 13.75 | 13.5 | 13.66 |
| 07/13/2025 | 13.66 | 13.97 | 13.39 | 13.97 |
| 07/15/2025 | 13.97 | 14.1 | 13.8 | 13.9 |
| 07/16/2025 | 13.89 | 13.97 | 13.21 | 13.6 |
| 07/17/2025 | 13.6 | 13.6 | 13.14 | 13.36 |
| 07/20/2025 | 13.36 | 13.69 | 12.5 | 13.69 |
| 07/21/2025 | 13.58 | 14.41 | 13.06 | 14.19 |
| 07/22/2025 | 14.19 | 14.51 | 13.98 | 14.38 |
| 07/23/2025 | 14.4 | 14.65 | 14.28 | 14.6 |
| 07/24/2025 | 14.6 | 14.85 | 14.42 | 14.83 |
| 07/27/2025 | 14.85 | 15.74 | 14.85 | 15.69 |
| 07/28/2025 | 15.68 | 15.99 | 15.36 | 15.96 |
| 07/29/2025 | 15.95 | 16.03 | 15.74 | 15.99 |
| 07/30/2025 | 15.99 | 16.26 | 15.68 | 16 |
| 07/31/2025 | 15.95 | 16 | 15.6 | 15.98 |
| 08/03/2025 | 16 | 16.24 | 15.2 | 15.7 |
| 08/04/2025 | 15.7 | 15.71 | 15.06 | 15.57 |
| 08/05/2025 | 15.55 | 15.9 | 15.16 | 15.29 |
| 08/06/2025 | 15.29 | 15.45 | 15.03 | 15.33 |
| 08/07/2025 | 15.33 | 15.97 | 15.14 | 15.7 |
| 08/10/2025 | 15.7 | 15.85 | 15.34 | 15.56 |
| 08/11/2025 | 15.56 | 15.56 | 15.05 | 15.5 |
| 08/12/2025 | 15.55 | 15.55 | 15.1 | 15.4 |
| 08/13/2025 | 15.4 | 15.75 | 15.31 | 15.5 |
| 08/14/2025 | 15.97 | 15.97 | 15.4 | 15.67 |
| 08/17/2025 | 15.7 | 15.8 | 15.45 | 15.8 |
| 08/18/2025 | 15.8 | 16.06 | 15.78 | 16.06 |
| 08/19/2025 | 16.06 | 16.06 | 15.88 | 16 |
| 08/20/2025 | 16.05 | 16.05 | 15.31 | 15.83 |
| 08/21/2025 | 15.83 | 16 | 15.57 | 15.75 |
| 08/24/2025 | 15.9 | 15.9 | 14.51 | 15.24 |
| 08/25/2025 | 15.24 | 15.5 | 14.41 | 15.5 |
| 08/26/2025 | 15.48 | 15.5 | 14.76 | 15.5 |
| 08/27/2025 | 15.5 | 15.5 | 14.97 | 15.27 |
| 08/28/2025 | 15.2 | 15.46 | 14.74 | 15 |
| 08/31/2025 | 15 | 15.27 | 14.72 | 15.17 |
| 09/01/2025 | 15.24 | 15.24 | 14.52 | 14.79 |
| 09/02/2025 | 14.79 | 15.14 | 14.41 | 14.8 |
| 09/03/2025 | 14.8 | 15 | 14.5 | 15 |
| 09/04/2025 | 14.9 | 15.2 | 14.76 | 15.2 |
| 09/07/2025 | 15.17 | 15.17 | 14.4 | 15 |
| 09/08/2025 | 15 | 15.1 | 14.77 | 14.97 |
| 09/09/2025 | 14.82 | 15 | 14.71 | 14.71 |
| 09/10/2025 | 14.91 | 14.91 | 14.6 | 14.6 |
| 09/11/2025 | 14.61 | 14.78 | 13.88 | 14.63 |
| 09/14/2025 | 14.45 | 14.56 | 14.1 | 14.34 |
| 09/15/2025 | 14.42 | 15.75 | 14.11 | 14.85 |
| 09/16/2025 | 14.83 | 15.14 | 14.55 | 14.6 |
| 09/17/2025 | 14.62 | 14.79 | 14.29 | 14.65 |
| 09/18/2025 | 14.65 | 15.36 | 14.25 | 15.15 |
| 09/21/2025 | 15.15 | 15.15 | 14.81 | 14.88 |
| 09/22/2025 | 14.8 | 14.88 | 14.4 | 14.54 |
| 09/23/2025 | 14.64 | 14.97 | 14.41 | 14.64 |
| 09/24/2025 | 14.64 | 14.67 | 14.24 | 14.62 |
| 09/25/2025 | 14.62 | 15.35 | 14.34 | 15.35 |
| 09/28/2025 | 15.31 | 16.8 | 15.2 | 15.7 |
| 09/29/2025 | 15.69 | 16.37 | 15.15 | 16.13 |
| 09/30/2025 | 16.13 | 16.5 | 15.4 | 16.02 |
| 10/01/2025 | 15.44 | 15.97 | 15.38 | 15.59 |
| 10/02/2025 | 15.58 | 15.6 | 15.05 | 15.49 |
| 10/05/2025 | 15.5 | 15.73 | 14.9 | 15.1 |
| 10/06/2025 | 15.1 | 15.1 | 14.18 | 14.6 |
| 10/07/2025 | 14.58 | 14.94 | 14.26 | 14.36 |
| 10/08/2025 | 14.36 | 14.45 | 13.65 | 14.21 |
| 10/09/2025 | 14.03 | 14.1 | 13.49 | 14.07 |
| 10/12/2025 | 13.88 | 13.88 | 12.9 | 13.28 |
| 10/13/2025 | 13.25 | 13.76 | 12.95 | 13.5 |
| 10/14/2025 | 13.5 | 13.99 | 13.48 | 13.73 |
| 10/15/2025 | 13.73 | 14.13 | 13.63 | 14.13 |
| 10/16/2025 | 14.13 | 14.3 | 13.86 | 14.28 |
| 10/19/2025 | 14.28 | 14.28 | 13.96 | 14 |
| 10/20/2025 | 13.99 | 14.01 | 13.1 | 13.1 |
| 10/21/2025 | 13.1 | 13.6 | 12.96 | 13.01 |
| 10/22/2025 | 13.18 | 13.18 | 12.88 | 12.91 |
| 10/23/2025 | 13.02 | 13.81 | 12.85 | 13.6 |
| 10/26/2025 | 13.49 | 14.26 | 13.49 | 13.62 |
| 10/27/2025 | 13.63 | 13.88 | 13.61 | 13.63 |
| 10/29/2025 | 13.63 | 13.88 | 13.22 | 13.48 |
| 10/30/2025 | 13.48 | 13.71 | 13.18 | 13.71 |
| 11/02/2025 | 13.71 | 13.71 | 13.31 | 13.55 |
| 11/03/2025 | 13.54 | 13.54 | 13.01 | 13.07 |
| 11/04/2025 | 13.07 | 13.07 | 12.71 | 12.71 |
| 11/05/2025 | 12.88 | 13.19 | 12.8 | 12.96 |
| 11/06/2025 | 12.97 | 12.98 | 12.4 | 12.57 |
| 11/09/2025 | 12.57 | 13.37 | 12.33 | 12.5 |
| 11/10/2025 | 12.5 | 12.85 | 11.8 | 12.41 |
| 11/11/2025 | 12.1 | 12.39 | 11.75 | 12.39 |
| 11/12/2025 | 12.5 | 13.62 | 12.5 | 13.62 |
| 11/13/2025 | 14.19 | 14.68 | 13.86 | 14.15 |
| 11/16/2025 | 14 | 14.54 | 13.39 | 13.94 |
| 11/17/2025 | 13.89 | 13.93 | 12.55 | 13.15 |
| 11/18/2025 | 13.15 | 13.7 | 12.9 | 13.5 |
| 11/19/2025 | 13.4 | 13.79 | 13.24 | 13.3 |
| 11/20/2025 | 13.55 | 13.55 | 12.95 | 12.95 |
| 11/23/2025 | 13.09 | 13.09 | 12.51 | 12.79 |
| 11/24/2025 | 12.79 | 12.91 | 12.2 | 12.72 |
| 11/25/2025 | 12.73 | 12.8 | 12.45 | 12.66 |
| 11/26/2025 | 12.69 | 13 | 12.61 | 12.95 |
| 11/27/2025 | 12.95 | 13.26 | 12.69 | 13.18 |
| 11/30/2025 | 13.19 | 13.75 | 13 | 13.07 |
| 12/01/2025 | 13.24 | 13.71 | 12.79 | 12.95 |
| 12/02/2025 | 13.14 | 13.3 | 12.79 | 12.79 |
| 12/03/2025 | 12.79 | 12.99 | 12.17 | 12.24 |
| 12/04/2025 | 12.23 | 12.7 | 12.08 | 12.3 |
| 12/07/2025 | 12.29 | 12.54 | 11.69 | 12.15 |
| 12/08/2025 | 12.09 | 12.31 | 11.87 | 12.09 |
| 12/09/2025 | 12.05 | 12.09 | 11.62 | 11.96 |
| 12/10/2025 | 11.94 | 12.12 | 11.65 | 12.07 |
| 12/11/2025 | 12.31 | 12.77 | 11.99 | 12.77 |
| 12/14/2025 | 12.7 | 13.3 | 12.6 | 13.3 |
| 12/15/2025 | 13.1 | 13.54 | 12.87 | 13.15 |
| 12/16/2025 | 13.15 | 13.3 | 12.9 | 13.12 |
| 12/17/2025 | 13.12 | 13.28 | 12.95 | 12.98 |
| 12/18/2025 | 13.1 | 13.1 | 12.37 | 12.5 |
| 12/21/2025 | 12.5 | 12.65 | 12.03 | 12.47 |
| 12/22/2025 | 12.49 | 12.49 | 11.9 | 12.14 |
| 12/23/2025 | 12.14 | 12.24 | 11.91 | 11.91 |
| 12/24/2025 | 12 | 12.49 | 12 | 12.38 |
| 12/25/2025 | 12.29 | 12.58 | 12 | 12.45 |
| 12/28/2025 | 12.44 | 12.44 | 11.41 | 11.6 |
| 12/29/2025 | 11.8 | 11.81 | 11.1 | 11.4 |
| 12/30/2025 | 11.4 | 11.86 | 11.09 | 11.36 |