PRZMA
PRİZMA PRES MATBAACILIK YAYINCILIK SANAYİ VE TİCARET A.Ş.
15:10:01
47.02 ₺
+1.120 (%+2.44)
Previous Close: 45.9·
Volatility: 10.810
Day Low₺45
Day High₺49.96
Market Data
Spot Rate
B:47
A:47.02
Week over week (WoW)
-2.08%
Month over month (MoM)
-9.32%
Year to date (YTD)
+313.91%
Year over year (YoY)
+242.21%
PRZMA: PRİZMA PRES MATBAACILIK YAYINCILIK SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9017
CLOSE 0.9019
Low
LOW 0.5067
High
HIGH 1.8833
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.5167 | 0.54 | 0.5167 | 0.52 |
| 01/02/2019 | 0.52 | 0.5233 | 0.51 | 0.51 |
| 01/03/2019 | 0.5133 | 0.5233 | 0.51 | 0.5133 |
| 01/06/2019 | 0.5167 | 0.53 | 0.5133 | 0.52 |
| 01/07/2019 | 0.52 | 0.52 | 0.5067 | 0.5133 |
| 01/08/2019 | 0.51 | 0.55 | 0.5067 | 0.5133 |
| 01/09/2019 | 0.5133 | 0.5233 | 0.5133 | 0.5167 |
| 01/10/2019 | 0.52 | 0.53 | 0.5167 | 0.5233 |
| 01/13/2019 | 0.5233 | 0.54 | 0.5167 | 0.54 |
| 01/14/2019 | 0.54 | 0.54 | 0.5233 | 0.53 |
| 01/15/2019 | 0.5367 | 0.5533 | 0.5267 | 0.53 |
| 01/16/2019 | 0.5333 | 0.5367 | 0.5233 | 0.5267 |
| 01/17/2019 | 0.53 | 0.53 | 0.5233 | 0.5267 |
| 01/20/2019 | 0.53 | 0.53 | 0.5233 | 0.5233 |
| 01/21/2019 | 0.5267 | 0.5433 | 0.5233 | 0.53 |
| 01/22/2019 | 0.5333 | 0.5333 | 0.52 | 0.5333 |
| 01/23/2019 | 0.5333 | 0.5433 | 0.5267 | 0.53 |
| 01/24/2019 | 0.53 | 0.56 | 0.5267 | 0.5433 |
| 01/27/2019 | 0.55 | 0.5533 | 0.5433 | 0.5467 |
| 01/28/2019 | 0.55 | 0.57 | 0.5433 | 0.55 |
| 01/29/2019 | 0.5533 | 0.56 | 0.5433 | 0.5533 |
| 01/30/2019 | 0.56 | 0.56 | 0.5467 | 0.5533 |
| 01/31/2019 | 0.5533 | 0.5567 | 0.5433 | 0.55 |
| 02/03/2019 | 0.55 | 0.55 | 0.5367 | 0.54 |
| 02/04/2019 | 0.5433 | 0.5433 | 0.5333 | 0.5367 |
| 02/05/2019 | 0.5367 | 0.5367 | 0.5267 | 0.53 |
| 02/06/2019 | 0.53 | 0.5333 | 0.5267 | 0.53 |
| 02/07/2019 | 0.53 | 0.5333 | 0.5233 | 0.53 |
| 02/10/2019 | 0.53 | 0.55 | 0.5267 | 0.5467 |
| 02/11/2019 | 0.5467 | 0.5633 | 0.54 | 0.5567 |
| 02/12/2019 | 0.5667 | 0.5667 | 0.55 | 0.5567 |
| 02/13/2019 | 0.5633 | 0.5633 | 0.5467 | 0.5533 |
| 02/14/2019 | 0.55 | 0.5533 | 0.54 | 0.5467 |
| 02/17/2019 | 0.5467 | 0.5533 | 0.54 | 0.54 |
| 02/18/2019 | 0.5433 | 0.5633 | 0.54 | 0.55 |
| 02/19/2019 | 0.55 | 0.5533 | 0.5433 | 0.5433 |
| 02/20/2019 | 0.5433 | 0.5467 | 0.5333 | 0.5433 |
| 02/21/2019 | 0.5433 | 0.5567 | 0.54 | 0.5533 |
| 02/24/2019 | 0.5533 | 0.5667 | 0.55 | 0.5533 |
| 02/25/2019 | 0.5533 | 0.5533 | 0.5467 | 0.55 |
| 02/26/2019 | 0.55 | 0.55 | 0.54 | 0.5433 |
| 02/27/2019 | 0.5433 | 0.5433 | 0.5367 | 0.5433 |
| 02/28/2019 | 0.5433 | 0.5433 | 0.5333 | 0.5367 |
| 03/03/2019 | 0.5367 | 0.54 | 0.53 | 0.5367 |
| 03/04/2019 | 0.5367 | 0.54 | 0.5267 | 0.5333 |
| 03/05/2019 | 0.5333 | 0.5333 | 0.5267 | 0.5333 |
| 03/06/2019 | 0.53 | 0.54 | 0.52 | 0.5267 |
| 03/07/2019 | 0.5233 | 0.53 | 0.5167 | 0.5233 |
| 03/10/2019 | 0.5267 | 0.5333 | 0.52 | 0.5267 |
| 03/11/2019 | 0.5267 | 0.5333 | 0.5233 | 0.5233 |
| 03/12/2019 | 0.5267 | 0.53 | 0.5233 | 0.5267 |
| 03/13/2019 | 0.5233 | 0.53 | 0.5167 | 0.52 |
| 03/14/2019 | 0.5233 | 0.5433 | 0.52 | 0.5333 |
| 03/17/2019 | 0.5333 | 0.55 | 0.5267 | 0.5333 |
| 03/18/2019 | 0.53 | 0.56 | 0.53 | 0.5333 |
| 03/19/2019 | 0.5367 | 0.54 | 0.53 | 0.53 |
| 03/20/2019 | 0.5333 | 0.54 | 0.5267 | 0.5367 |
| 03/21/2019 | 0.54 | 0.54 | 0.53 | 0.5367 |
| 03/24/2019 | 0.54 | 0.5933 | 0.53 | 0.56 |
| 03/25/2019 | 0.56 | 0.56 | 0.5367 | 0.5367 |
| 03/26/2019 | 0.54 | 0.5533 | 0.5233 | 0.53 |
| 03/27/2019 | 0.5333 | 0.5633 | 0.5233 | 0.54 |
| 03/28/2019 | 0.5433 | 0.5467 | 0.5333 | 0.54 |
| 03/31/2019 | 0.5433 | 0.5667 | 0.54 | 0.5533 |
| 04/01/2019 | 0.5567 | 0.5633 | 0.55 | 0.56 |
| 04/02/2019 | 0.5733 | 0.5733 | 0.5567 | 0.5633 |
| 04/03/2019 | 0.5633 | 0.5733 | 0.56 | 0.57 |
| 04/04/2019 | 0.57 | 0.5767 | 0.5633 | 0.5733 |
| 04/07/2019 | 0.5733 | 0.5967 | 0.5667 | 0.5733 |
| 04/08/2019 | 0.5833 | 0.5833 | 0.5733 | 0.58 |
| 04/09/2019 | 0.5867 | 0.5867 | 0.57 | 0.5767 |
| 04/10/2019 | 0.58 | 0.5933 | 0.5567 | 0.5767 |
| 04/11/2019 | 0.5733 | 0.5733 | 0.5533 | 0.5633 |
| 04/14/2019 | 0.5633 | 0.57 | 0.56 | 0.5667 |
| 04/15/2019 | 0.57 | 0.57 | 0.56 | 0.5667 |
| 04/16/2019 | 0.5733 | 0.5733 | 0.56 | 0.5733 |
| 04/17/2019 | 0.5733 | 0.5833 | 0.5667 | 0.5667 |
| 04/18/2019 | 0.5733 | 0.5733 | 0.5633 | 0.5733 |
| 04/21/2019 | 0.5767 | 0.5767 | 0.5633 | 0.5667 |
| 04/23/2019 | 0.57 | 0.57 | 0.56 | 0.5633 |
| 04/24/2019 | 0.57 | 0.6267 | 0.56 | 0.5633 |
| 04/25/2019 | 0.5667 | 0.5767 | 0.5633 | 0.5633 |
| 04/28/2019 | 0.57 | 0.5733 | 0.56 | 0.56 |
| 04/29/2019 | 0.5633 | 0.5667 | 0.5467 | 0.5667 |
| 05/01/2019 | 0.57 | 0.57 | 0.5567 | 0.56 |
| 05/02/2019 | 0.5633 | 0.57 | 0.5533 | 0.5567 |
| 05/05/2019 | 0.56 | 0.5633 | 0.55 | 0.5533 |
| 05/06/2019 | 0.5567 | 0.5567 | 0.5467 | 0.5533 |
| 05/07/2019 | 0.56 | 0.6 | 0.5567 | 0.5667 |
| 05/08/2019 | 0.5667 | 0.57 | 0.5633 | 0.5633 |
| 05/09/2019 | 0.57 | 0.57 | 0.5633 | 0.5667 |
| 05/12/2019 | 0.57 | 0.57 | 0.5467 | 0.5467 |
| 05/13/2019 | 0.5533 | 0.6 | 0.55 | 0.5633 |
| 05/14/2019 | 0.5633 | 0.5733 | 0.56 | 0.5667 |
| 05/15/2019 | 0.5733 | 0.5767 | 0.5633 | 0.5733 |
| 05/16/2019 | 0.5733 | 0.5733 | 0.56 | 0.5633 |
| 05/19/2019 | 0.57 | 0.5733 | 0.5567 | 0.5633 |
| 05/20/2019 | 0.57 | 0.57 | 0.5533 | 0.5567 |
| 05/21/2019 | 0.5633 | 0.5633 | 0.54 | 0.5433 |
| 05/22/2019 | 0.5467 | 0.56 | 0.5433 | 0.5533 |
| 05/23/2019 | 0.5533 | 0.5633 | 0.5367 | 0.56 |
| 05/26/2019 | 0.5567 | 0.5633 | 0.5567 | 0.5567 |
| 05/27/2019 | 0.5733 | 0.59 | 0.5533 | 0.5833 |
| 05/28/2019 | 0.5933 | 0.6133 | 0.5833 | 0.6067 |
| 05/29/2019 | 0.6167 | 0.6333 | 0.6067 | 0.6233 |
| 05/30/2019 | 0.6233 | 0.6467 | 0.6233 | 0.6367 |
| 06/02/2019 | 0.6467 | 0.6533 | 0.6433 | 0.6433 |
| 06/06/2019 | 0.6367 | 0.6767 | 0.6367 | 0.66 |
| 06/09/2019 | 0.6667 | 0.6733 | 0.65 | 0.66 |
| 06/10/2019 | 0.6767 | 0.6767 | 0.6533 | 0.66 |
| 06/11/2019 | 0.6767 | 0.6767 | 0.6533 | 0.66 |
| 06/12/2019 | 0.66 | 0.6733 | 0.6533 | 0.6533 |
| 06/13/2019 | 0.6567 | 0.6667 | 0.6433 | 0.6567 |
| 06/16/2019 | 0.6567 | 0.68 | 0.6567 | 0.66 |
| 06/17/2019 | 0.67 | 0.6733 | 0.6633 | 0.6667 |
| 06/18/2019 | 0.6733 | 0.68 | 0.6633 | 0.6667 |
| 06/19/2019 | 0.6667 | 0.6833 | 0.6633 | 0.67 |
| 06/20/2019 | 0.67 | 0.6767 | 0.66 | 0.6767 |
| 06/23/2019 | 0.68 | 0.69 | 0.67 | 0.68 |
| 06/24/2019 | 0.6833 | 0.69 | 0.6733 | 0.6833 |
| 06/25/2019 | 0.6833 | 0.6933 | 0.6633 | 0.6633 |
| 06/26/2019 | 0.6667 | 0.6833 | 0.6633 | 0.6767 |
| 06/27/2019 | 0.6867 | 0.6867 | 0.65 | 0.68 |
| 06/30/2019 | 0.6833 | 0.7067 | 0.6833 | 0.6933 |
| 07/01/2019 | 0.7133 | 0.7133 | 0.69 | 0.6967 |
| 07/02/2019 | 0.7133 | 0.7133 | 0.6733 | 0.6967 |
| 07/03/2019 | 0.7 | 0.7067 | 0.6833 | 0.6967 |
| 07/04/2019 | 0.6933 | 0.7133 | 0.6833 | 0.69 |
| 07/07/2019 | 0.7067 | 0.7067 | 0.6833 | 0.6967 |
| 07/08/2019 | 0.7 | 0.77 | 0.6733 | 0.7267 |
| 07/09/2019 | 0.7367 | 0.7567 | 0.7 | 0.7367 |
| 07/10/2019 | 0.75 | 0.76 | 0.73 | 0.75 |
| 07/11/2019 | 0.7667 | 0.7667 | 0.73 | 0.7567 |
| 07/15/2019 | 0.77 | 0.77 | 0.75 | 0.7633 |
| 07/16/2019 | 0.7733 | 0.7733 | 0.7533 | 0.77 |
| 07/17/2019 | 0.77 | 0.9167 | 0.7567 | 0.85 |
| 07/18/2019 | 0.8367 | 0.9 | 0.82 | 0.85 |
| 07/21/2019 | 0.8533 | 0.8833 | 0.8367 | 0.8667 |
| 07/22/2019 | 0.8667 | 0.8767 | 0.8567 | 0.8667 |
| 07/23/2019 | 0.87 | 0.9167 | 0.8633 | 0.8733 |
| 07/24/2019 | 0.88 | 0.89 | 0.8733 | 0.8733 |
| 07/25/2019 | 0.88 | 0.9 | 0.8333 | 0.9 |
| 07/28/2019 | 0.9 | 0.9167 | 0.88 | 0.88 |
| 07/29/2019 | 0.8933 | 0.9 | 0.8333 | 0.86 |
| 07/30/2019 | 0.86 | 0.8733 | 0.8467 | 0.8467 |
| 07/31/2019 | 0.8533 | 0.8633 | 0.8233 | 0.85 |
| 08/01/2019 | 0.8667 | 1.02 | 0.85 | 1.02 |
| 08/04/2019 | 1.0533 | 1.0833 | 0.95 | 0.98 |
| 08/05/2019 | 0.98 | 1.05 | 0.96 | 0.9933 |
| 08/06/2019 | 1 | 1.0533 | 0.9833 | 1.0167 |
| 08/07/2019 | 1.02 | 1.0933 | 1.0133 | 1.0467 |
| 08/08/2019 | 1.05 | 1.0733 | 1.0233 | 1.0267 |
| 08/14/2019 | 1.0367 | 1.09 | 1.0267 | 1.0567 |
| 08/15/2019 | 1.0667 | 1.0867 | 1.0433 | 1.07 |
| 08/18/2019 | 1.07 | 1.1 | 0.9933 | 1.0033 |
| 08/19/2019 | 1.0033 | 1.0267 | 0.9867 | 0.9933 |
| 08/20/2019 | 1.0133 | 1.0233 | 0.9333 | 1.0233 |
| 08/21/2019 | 1.0633 | 1.0633 | 1.0033 | 1.0267 |
| 08/22/2019 | 1.0667 | 1.0667 | 1.0133 | 1.0233 |
| 08/25/2019 | 1.0367 | 1.0367 | 1.0067 | 1.0233 |
| 08/26/2019 | 1.03 | 1.2267 | 1.0133 | 1.2267 |
| 08/27/2019 | 1.2167 | 1.4 | 1.1633 | 1.4 |
| 08/28/2019 | 1.3833 | 1.4733 | 1.28 | 1.37 |
| 09/01/2019 | 1.26 | 1.3233 | 1.1533 | 1.3 |
| 09/02/2019 | 1.28 | 1.2967 | 1.2067 | 1.29 |
| 09/03/2019 | 1.25 | 1.2767 | 1.22 | 1.2567 |
| 09/04/2019 | 1.2533 | 1.2567 | 1.2 | 1.2267 |
| 09/05/2019 | 1.2167 | 1.25 | 1.1433 | 1.25 |
| 09/08/2019 | 1.2467 | 1.2667 | 1.2333 | 1.26 |
| 09/09/2019 | 1.26 | 1.27 | 1.2467 | 1.27 |
| 09/10/2019 | 1.2733 | 1.29 | 1.2667 | 1.2833 |
| 09/11/2019 | 1.2867 | 1.3167 | 1.2833 | 1.3167 |
| 09/12/2019 | 1.32 | 1.35 | 1.2767 | 1.3167 |
| 09/15/2019 | 1.3167 | 1.3467 | 1.28 | 1.3467 |
| 09/16/2019 | 1.3467 | 1.4333 | 1.3167 | 1.42 |
| 09/17/2019 | 1.4467 | 1.4667 | 1.35 | 1.3833 |
| 09/18/2019 | 1.3833 | 1.4033 | 1.2933 | 1.3333 |
| 09/19/2019 | 1.3333 | 1.4 | 1.3133 | 1.37 |
| 09/22/2019 | 1.3633 | 1.4 | 1.3433 | 1.3467 |
| 09/23/2019 | 1.3667 | 1.4 | 1.3533 | 1.3667 |
| 09/24/2019 | 1.35 | 1.3933 | 1.35 | 1.3933 |
| 09/25/2019 | 1.49 | 1.49 | 1.35 | 1.3667 |
| 09/26/2019 | 1.3667 | 1.4333 | 1.3567 | 1.4333 |
| 09/29/2019 | 1.47 | 1.57 | 1.4067 | 1.5467 |
| 09/30/2019 | 1.4667 | 1.52 | 1.4667 | 1.49 |
| 10/01/2019 | 1.49 | 1.6433 | 1.4733 | 1.6333 |
| 10/02/2019 | 1.6833 | 1.8167 | 1.5767 | 1.7767 |
| 10/03/2019 | 1.7933 | 1.7933 | 1.6433 | 1.7433 |
| 10/06/2019 | 1.7267 | 1.77 | 1.6667 | 1.6767 |
| 10/07/2019 | 1.6667 | 1.6667 | 1.59 | 1.6067 |
| 10/08/2019 | 1.63 | 1.63 | 1.59 | 1.62 |
| 10/09/2019 | 1.6 | 1.65 | 1.5933 | 1.6267 |
| 10/10/2019 | 1.6267 | 1.6367 | 1.6 | 1.6267 |
| 10/13/2019 | 1.6333 | 1.6333 | 1.54 | 1.61 |
| 10/14/2019 | 1.6133 | 1.6933 | 1.5967 | 1.6533 |
| 10/15/2019 | 1.65 | 1.8667 | 1.59 | 1.8433 |
| 10/16/2019 | 1.8833 | 1.8833 | 1.73 | 1.78 |
| 10/17/2019 | 1.4267 | 1.6433 | 1.4267 | 1.5933 |
| 10/20/2019 | 1.55 | 1.55 | 1.3367 | 1.3967 |
| 10/21/2019 | 1.33 | 1.4567 | 1.12 | 1.3967 |
| 10/22/2019 | 1.3 | 1.4 | 1.2 | 1.31 |
| 10/23/2019 | 1.27 | 1.3333 | 1.2533 | 1.31 |
| 10/24/2019 | 1.31 | 1.3467 | 1.2467 | 1.3 |
| 10/27/2019 | 1.3333 | 1.3333 | 1.2233 | 1.2833 |
| 10/29/2019 | 1.29 | 1.35 | 1.28 | 1.35 |
| 10/30/2019 | 1.3533 | 1.3833 | 1.33 | 1.3833 |
| 10/31/2019 | 1.3933 | 1.4 | 1.3667 | 1.37 |
| 11/03/2019 | 1.4167 | 1.4167 | 1.3133 | 1.35 |
| 11/04/2019 | 1.3633 | 1.4133 | 1.3133 | 1.3233 |
| 11/05/2019 | 1.3633 | 1.4 | 1.34 | 1.3867 |
| 11/06/2019 | 1.4 | 1.4 | 1.33 | 1.3733 |
| 11/07/2019 | 1.4 | 1.4 | 1.3333 | 1.35 |
| 11/10/2019 | 1.3867 | 1.3867 | 1.29 | 1.3367 |
| 11/11/2019 | 1.3 | 1.3667 | 1.3 | 1.35 |
| 11/12/2019 | 1.3367 | 1.3367 | 1.2967 | 1.3167 |
| 11/13/2019 | 1.3167 | 1.3233 | 1.2833 | 1.31 |
| 11/14/2019 | 1.3067 | 1.4033 | 1.1633 | 1.1633 |
| 11/17/2019 | 1.2733 | 1.3 | 1.23 | 1.2667 |
| 11/18/2019 | 1.2833 | 1.3333 | 1.2633 | 1.33 |
| 11/19/2019 | 1.3533 | 1.3667 | 1.28 | 1.3667 |
| 11/20/2019 | 1.3833 | 1.3833 | 1.3167 | 1.35 |
| 11/21/2019 | 1.3667 | 1.3667 | 1.3 | 1.3567 |
| 11/24/2019 | 1.36 | 1.36 | 1.2833 | 1.32 |
| 11/25/2019 | 1.36 | 1.36 | 1.26 | 1.2667 |
| 11/26/2019 | 1.2833 | 1.33 | 1.2 | 1.3 |
| 11/27/2019 | 1.3133 | 1.3133 | 1.2467 | 1.28 |
| 11/28/2019 | 1.2967 | 1.3167 | 1.2667 | 1.3 |
| 12/01/2019 | 1.2933 | 1.2933 | 1.2 | 1.2567 |
| 12/02/2019 | 1.4433 | 1.4433 | 1.25 | 1.2967 |
| 12/03/2019 | 1.35 | 1.35 | 1.2333 | 1.27 |
| 12/04/2019 | 1.28 | 1.28 | 1.2233 | 1.2733 |
| 12/05/2019 | 1.2667 | 1.3333 | 1.2233 | 1.2767 |
| 12/08/2019 | 1.2733 | 1.33 | 1.2 | 1.2933 |
| 12/09/2019 | 1.2967 | 1.32 | 1.2 | 1.2867 |
| 12/10/2019 | 1.2967 | 1.2967 | 1.2 | 1.2467 |
| 12/11/2019 | 1.2967 | 1.3 | 1.24 | 1.2967 |
| 12/12/2019 | 1.28 | 1.3533 | 1.2667 | 1.3533 |
| 12/15/2019 | 1.3533 | 1.3533 | 1.3 | 1.33 |
| 12/16/2019 | 1.3533 | 1.3533 | 1.25 | 1.3233 |
| 12/17/2019 | 1.3 | 1.33 | 1.2267 | 1.3 |
| 12/18/2019 | 1.3 | 1.3 | 1.2667 | 1.2967 |
| 12/19/2019 | 1.2967 | 1.32 | 1.2 | 1.3 |
| 12/22/2019 | 1.3333 | 1.3333 | 1.2767 | 1.3167 |
| 12/23/2019 | 1.3133 | 1.3367 | 1.2667 | 1.3233 |
| 12/24/2019 | 1.3333 | 1.3333 | 1.2333 | 1.3267 |
| 12/25/2019 | 1.3167 | 1.3167 | 1.2567 | 1.3167 |
| 12/26/2019 | 1.3167 | 1.3167 | 1.3 | 1.31 |
| 12/29/2019 | 1.3333 | 1.3333 | 1.3 | 1.3133 |
| 12/30/2019 | 1.3167 | 1.4333 | 1.2667 | 1.4333 |