PRZMA: PRİZMA PRES MATBAACILIK YAYINCILIK SANAYİ VE TİCARET A.Ş. Historical Data

2018 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 0.5732

CLOSE 0.5714

Low

LOW 0.4967

High

HIGH 0.67

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.5433	0.5467	0.54	0.54
01/02/2018	0.54	0.5467	0.53	0.5333
01/03/2018	0.5333	0.5433	0.5333	0.5367
01/04/2018	0.5367	0.55	0.5367	0.5433
01/07/2018	0.5467	0.5567	0.54	0.55
01/08/2018	0.55	0.5533	0.5433	0.55
01/09/2018	0.55	0.55	0.5333	0.5433
01/10/2018	0.5467	0.5767	0.5467	0.55
01/11/2018	0.55	0.5667	0.55	0.5533
01/14/2018	0.5533	0.56	0.5433	0.5433
01/15/2018	0.5433	0.5467	0.5267	0.5433
01/16/2018	0.5433	0.5433	0.5367	0.5433
01/17/2018	0.5433	0.5533	0.54	0.54
01/18/2018	0.5433	0.5433	0.53	0.5333
01/21/2018	0.53	0.5633	0.53	0.54
01/22/2018	0.54	0.5433	0.5367	0.54
01/23/2018	0.5433	0.5467	0.5367	0.5433
01/24/2018	0.5433	0.5533	0.54	0.5467
01/25/2018	0.5467	0.55	0.5433	0.5433
01/28/2018	0.5467	0.5533	0.54	0.55
01/29/2018	0.55	0.56	0.5433	0.5567
01/30/2018	0.56	0.5967	0.56	0.57
01/31/2018	0.5767	0.5767	0.55	0.5533
02/01/2018	0.5567	0.5733	0.5433	0.5733
02/04/2018	0.58	0.5933	0.5733	0.5867
02/05/2018	0.58	0.58	0.54	0.5733
02/06/2018	0.5767	0.5867	0.5733	0.58
02/07/2018	0.5767	0.5767	0.56	0.5633
02/08/2018	0.56	0.5833	0.5467	0.5767
02/11/2018	0.5767	0.5867	0.57	0.5767
02/12/2018	0.5767	0.5833	0.5433	0.5633
02/13/2018	0.5633	0.5733	0.55	0.56
02/14/2018	0.56	0.57	0.5567	0.5633
02/15/2018	0.5633	0.5933	0.55	0.58
02/18/2018	0.5867	0.5867	0.5633	0.5633
02/19/2018	0.57	0.5733	0.5467	0.5467
02/20/2018	0.5567	0.5933	0.5533	0.58
02/21/2018	0.5733	0.5967	0.5667	0.5933
02/22/2018	0.5933	0.6033	0.58	0.5867
02/25/2018	0.5833	0.5967	0.5733	0.5733
02/26/2018	0.57	0.5967	0.57	0.58
02/27/2018	0.58	0.5833	0.5667	0.58
02/28/2018	0.58	0.6	0.5733	0.5933
03/01/2018	0.5967	0.6167	0.59	0.6067
03/04/2018	0.6067	0.6233	0.6	0.6033
03/05/2018	0.61	0.6133	0.5933	0.5967
03/06/2018	0.6	0.61	0.5967	0.5967
03/07/2018	0.6	0.6033	0.5933	0.5967
03/08/2018	0.6	0.61	0.5933	0.6033
03/11/2018	0.6033	0.61	0.5967	0.6033
03/12/2018	0.6	0.6133	0.6	0.6067
03/13/2018	0.6067	0.6133	0.6	0.6
03/14/2018	0.6033	0.6067	0.5967	0.6033
03/15/2018	0.6067	0.6067	0.6	0.6
03/18/2018	0.6033	0.6033	0.5933	0.5967
03/19/2018	0.6	0.6	0.5933	0.6
03/20/2018	0.6	0.6067	0.5933	0.5967
03/21/2018	0.6	0.6	0.59	0.59
03/22/2018	0.5867	0.5967	0.5667	0.5933
03/25/2018	0.5967	0.6033	0.5867	0.59
03/26/2018	0.5933	0.6033	0.5833	0.59
03/27/2018	0.59	0.59	0.5633	0.57
03/28/2018	0.57	0.58	0.57	0.5767
03/29/2018	0.58	0.5833	0.5733	0.5833
04/01/2018	0.5833	0.5867	0.57	0.5733
04/02/2018	0.57	0.5767	0.57	0.5767
04/03/2018	0.58	0.58	0.56	0.5733
04/04/2018	0.57	0.5733	0.5667	0.5667
04/05/2018	0.5767	0.5767	0.5667	0.5667
04/08/2018	0.5667	0.57	0.56	0.5633
04/09/2018	0.5633	0.5667	0.5533	0.56
04/10/2018	0.56	0.5633	0.5367	0.5433
04/11/2018	0.5567	0.5567	0.5367	0.5567
04/12/2018	0.56	0.5933	0.5533	0.56
04/15/2018	0.57	0.5767	0.56	0.5633
04/16/2018	0.5733	0.5733	0.56	0.5633
04/17/2018	0.5733	0.67	0.5667	0.6267
04/18/2018	0.6267	0.6267	0.5867	0.59
04/19/2018	0.59	0.5933	0.5633	0.57
04/23/2018	0.5733	0.5767	0.5567	0.5667
04/24/2018	0.5667	0.59	0.56	0.5733
04/25/2018	0.5767	0.58	0.54	0.56
04/26/2018	0.5633	0.5767	0.5533	0.5633
04/29/2018	0.57	0.5733	0.55	0.5567
05/01/2018	0.5667	0.5667	0.5467	0.56
05/02/2018	0.56	0.5667	0.5567	0.56
05/03/2018	0.56	0.57	0.5533	0.5567
05/06/2018	0.56	0.5667	0.5567	0.56
05/07/2018	0.5667	0.5667	0.5533	0.5533
05/08/2018	0.5533	0.5567	0.5433	0.5533
05/09/2018	0.5567	0.5633	0.55	0.56
05/10/2018	0.5667	0.5767	0.5533	0.5533
05/13/2018	0.5567	0.56	0.55	0.55
05/14/2018	0.55	0.5567	0.55	0.55
05/15/2018	0.5567	0.5567	0.55	0.5533
05/16/2018	0.5567	0.56	0.55	0.5567
05/17/2018	0.5567	0.56	0.55	0.5533
05/20/2018	0.56	0.5667	0.55	0.56
05/21/2018	0.56	0.5633	0.5533	0.56
05/22/2018	0.5533	0.56	0.55	0.5567
05/23/2018	0.56	0.5633	0.55	0.55
05/24/2018	0.5533	0.5567	0.55	0.5567
05/27/2018	0.56	0.56	0.5533	0.56
05/28/2018	0.56	0.56	0.5533	0.5533
05/29/2018	0.5533	0.5633	0.5533	0.5567
05/30/2018	0.5567	0.5667	0.5567	0.5567
05/31/2018	0.5567	0.56	0.55	0.5533
06/03/2018	0.5533	0.5567	0.55	0.5567
06/04/2018	0.56	0.5767	0.5533	0.5533
06/05/2018	0.5567	0.59	0.5567	0.58
06/06/2018	0.5767	0.6	0.5767	0.5767
06/07/2018	0.5767	0.5833	0.57	0.5767
06/10/2018	0.5867	0.6167	0.5767	0.5833
06/11/2018	0.5833	0.5867	0.57	0.57
06/12/2018	0.5733	0.58	0.57	0.5767
06/13/2018	0.5833	0.5833	0.5733	0.5733
06/17/2018	0.58	0.58	0.5667	0.5733
06/18/2018	0.5733	0.5733	0.5667	0.5733
06/19/2018	0.57	0.5733	0.5633	0.5667
06/20/2018	0.5667	0.57	0.5633	0.57
06/21/2018	0.57	0.57	0.5667	0.5667
06/24/2018	0.58	0.6167	0.5567	0.5667
06/25/2018	0.57	0.57	0.56	0.5633
06/26/2018	0.5667	0.5767	0.5633	0.5667
06/27/2018	0.57	0.5767	0.5667	0.5733
06/28/2018	0.5733	0.5767	0.57	0.5733
07/01/2018	0.5733	0.5833	0.5667	0.5733
07/02/2018	0.5767	0.5767	0.5667	0.57
07/03/2018	0.57	0.5967	0.5667	0.5767
07/04/2018	0.58	0.6	0.5733	0.58
07/05/2018	0.58	0.58	0.57	0.5733
07/08/2018	0.5767	0.5767	0.57	0.5733
07/09/2018	0.57	0.5767	0.56	0.5667
07/10/2018	0.5633	0.5633	0.5467	0.55
07/11/2018	0.55	0.5633	0.5433	0.5467
07/12/2018	0.5467	0.5533	0.5433	0.55
07/15/2018	0.55	0.5567	0.5433	0.5533
07/16/2018	0.5567	0.5567	0.55	0.5533
07/17/2018	0.5533	0.5567	0.5467	0.55
07/18/2018	0.5533	0.5567	0.55	0.5533
07/19/2018	0.56	0.5767	0.5567	0.56
07/22/2018	0.56	0.5633	0.5533	0.5533
07/23/2018	0.5567	0.5633	0.55	0.5533
07/24/2018	0.56	0.56	0.5533	0.5567
07/25/2018	0.56	0.56	0.55	0.55
07/26/2018	0.55	0.5533	0.5467	0.55
07/29/2018	0.55	0.5533	0.5467	0.5467
07/30/2018	0.55	0.5533	0.5433	0.55
07/31/2018	0.55	0.5533	0.5467	0.55
08/01/2018	0.5433	0.5467	0.5367	0.54
08/02/2018	0.5433	0.5467	0.54	0.5433
08/05/2018	0.54	0.5433	0.5333	0.54
08/06/2018	0.5467	0.5567	0.54	0.5533
08/07/2018	0.5533	0.56	0.5467	0.55
08/08/2018	0.5467	0.5567	0.54	0.5433
08/09/2018	0.5367	0.55	0.5	0.5267
08/12/2018	0.5233	0.5267	0.4967	0.5067
08/13/2018	0.5067	0.53	0.5067	0.52
08/14/2018	0.53	0.5333	0.5233	0.5333
08/15/2018	0.5433	0.5567	0.5333	0.55
08/16/2018	0.55	0.55	0.5367	0.5367
08/19/2018	0.54	0.54	0.53	0.5333
08/26/2018	0.5333	0.5567	0.5333	0.5533
08/27/2018	0.5567	0.5733	0.5533	0.5633
08/28/2018	0.5667	0.5833	0.5633	0.58
08/30/2018	0.5767	0.6	0.5667	0.58
09/02/2018	0.5767	0.58	0.5667	0.5733
09/03/2018	0.5733	0.5833	0.5633	0.57
09/04/2018	0.57	0.57	0.55	0.56
09/05/2018	0.5633	0.5667	0.54	0.55
09/06/2018	0.5533	0.5533	0.54	0.5433
09/09/2018	0.5467	0.55	0.54	0.54
09/10/2018	0.5433	0.5733	0.54	0.57
09/11/2018	0.5733	0.5833	0.5667	0.5733
09/12/2018	0.58	0.58	0.5633	0.57
09/13/2018	0.5767	0.5967	0.5667	0.59
09/16/2018	0.5867	0.6067	0.5833	0.59
09/17/2018	0.5867	0.5933	0.5733	0.5767
09/18/2018	0.58	0.5833	0.5633	0.5667
09/19/2018	0.5667	0.5733	0.5433	0.5467
09/20/2018	0.55	0.56	0.5433	0.56
09/23/2018	0.5633	0.57	0.5533	0.5667
09/24/2018	0.5667	0.5667	0.5567	0.5633
09/25/2018	0.5633	0.57	0.56	0.5633
09/26/2018	0.5667	0.57	0.56	0.5667
09/27/2018	0.5667	0.5733	0.5633	0.57
09/30/2018	0.5767	0.59	0.57	0.5733
10/01/2018	0.5767	0.5833	0.5667	0.58
10/02/2018	0.5767	0.5867	0.5767	0.58
10/03/2018	0.5867	0.59	0.58	0.58
10/04/2018	0.5833	0.5867	0.58	0.5867
10/07/2018	0.5867	0.6	0.5867	0.6
10/08/2018	0.5967	0.6	0.5933	0.6
10/09/2018	0.6	0.6033	0.5967	0.6
10/10/2018	0.6	0.6	0.5933	0.5967
10/11/2018	0.5967	0.6067	0.5967	0.6067
10/14/2018	0.6067	0.62	0.6033	0.6167
10/15/2018	0.6167	0.6333	0.61	0.63
10/16/2018	0.63	0.6367	0.6267	0.6267
10/17/2018	0.6267	0.63	0.6167	0.63
10/18/2018	0.6333	0.6467	0.6233	0.6367
10/21/2018	0.6367	0.6533	0.6367	0.6533
10/22/2018	0.6533	0.6633	0.64	0.6567
10/23/2018	0.6633	0.6633	0.6333	0.6467
10/24/2018	0.6533	0.66	0.64	0.66
10/25/2018	0.66	0.6633	0.6467	0.66
10/29/2018	0.6533	0.6667	0.6167	0.6567
10/30/2018	0.6567	0.6567	0.6267	0.6467
10/31/2018	0.6367	0.64	0.6233	0.6233
11/01/2018	0.62	0.6433	0.61	0.6367
11/04/2018	0.6467	0.6467	0.6267	0.64
11/05/2018	0.64	0.6433	0.6267	0.6333
11/06/2018	0.64	0.64	0.62	0.63
11/07/2018	0.63	0.63	0.6133	0.6267
11/08/2018	0.63	0.63	0.6067	0.6233
11/11/2018	0.6267	0.6267	0.6033	0.62
11/12/2018	0.62	0.6633	0.61	0.6233
11/13/2018	0.6233	0.6233	0.6067	0.6167
11/14/2018	0.6167	0.6167	0.6067	0.6067
11/15/2018	0.62	0.62	0.6033	0.61
11/18/2018	0.61	0.6133	0.6033	0.6133
11/19/2018	0.6067	0.6133	0.5967	0.6033
11/20/2018	0.6067	0.6067	0.56	0.59
11/21/2018	0.5867	0.6067	0.5633	0.5833
11/22/2018	0.58	0.58	0.56	0.5667
11/25/2018	0.57	0.5833	0.56	0.5667
11/26/2018	0.5667	0.5733	0.56	0.57
11/27/2018	0.57	0.5833	0.5633	0.58
11/28/2018	0.5833	0.6	0.5767	0.58
11/29/2018	0.59	0.6	0.5733	0.5733
12/02/2018	0.58	0.5833	0.5733	0.5767
12/03/2018	0.5767	0.59	0.5667	0.5767
12/04/2018	0.57	0.5767	0.5667	0.5733
12/05/2018	0.5733	0.5733	0.5567	0.56
12/06/2018	0.5633	0.5633	0.5533	0.5633
12/09/2018	0.5633	0.5833	0.5533	0.5633
12/10/2018	0.5667	0.5767	0.5633	0.57
12/11/2018	0.57	0.57	0.54	0.54
12/12/2018	0.5433	0.5533	0.5367	0.5467
12/13/2018	0.5567	0.6	0.5533	0.5533
12/16/2018	0.5567	0.56	0.54	0.55
12/17/2018	0.5533	0.5533	0.5333	0.54
12/18/2018	0.5433	0.5567	0.54	0.55
12/19/2018	0.5467	0.5567	0.54	0.5467
12/20/2018	0.5467	0.55	0.5433	0.5467
12/23/2018	0.5467	0.5467	0.5367	0.54
12/24/2018	0.5333	0.5367	0.5233	0.5267
12/25/2018	0.5267	0.54	0.5267	0.54
12/26/2018	0.5433	0.5533	0.5333	0.54
12/27/2018	0.5467	0.5467	0.5233	0.53
12/30/2018	0.53	0.5333	0.5133	0.5167

Menu

Create your free account now!

PRZMA: PRİZMA PRES MATBAACILIK YAYINCILIK SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

PRZMA: PRİZMA PRES MATBAACILIK YAYINCILIK SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High