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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.0283
CLOSE 10.1072
Low
LOW 2.28
High
HIGH 21.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 2.7667 | 2.8 | 2.7233 | 2.7367 |
| 01/02/2023 | 2.7667 | 2.81 | 2.6733 | 2.73 |
| 01/03/2023 | 2.73 | 2.7667 | 2.5967 | 2.7533 |
| 01/04/2023 | 2.7533 | 2.7633 | 2.6233 | 2.6567 |
| 01/05/2023 | 2.67 | 2.7 | 2.4567 | 2.66 |
| 01/08/2023 | 2.66 | 2.75 | 2.5133 | 2.6333 |
| 01/09/2023 | 2.6667 | 2.6667 | 2.55 | 2.6333 |
| 01/10/2023 | 2.6367 | 2.6667 | 2.37 | 2.37 |
| 01/11/2023 | 2.4 | 2.6067 | 2.28 | 2.6067 |
| 01/12/2023 | 2.6067 | 2.7667 | 2.5 | 2.75 |
| 01/15/2023 | 2.75 | 2.8667 | 2.6833 | 2.76 |
| 01/16/2023 | 2.76 | 3.0333 | 2.7 | 3.03 |
| 01/17/2023 | 3.03 | 3.3167 | 2.88 | 3.3167 |
| 01/18/2023 | 3.3333 | 3.3667 | 3.19 | 3.3133 |
| 01/19/2023 | 3.3 | 3.6167 | 3.14 | 3.5733 |
| 01/22/2023 | 3.6 | 3.66 | 3.46 | 3.5833 |
| 01/23/2023 | 3.5167 | 3.7033 | 3.29 | 3.3633 |
| 01/24/2023 | 3.32 | 3.4767 | 3.03 | 3.29 |
| 01/25/2023 | 3.3133 | 3.57 | 3.1567 | 3.4633 |
| 01/26/2023 | 3.4633 | 3.5633 | 3.2967 | 3.49 |
| 01/29/2023 | 3.4367 | 3.6067 | 3.2667 | 3.5433 |
| 01/30/2023 | 3.5 | 3.5333 | 3.19 | 3.4233 |
| 01/31/2023 | 3.3333 | 3.3933 | 3.21 | 3.2367 |
| 02/01/2023 | 3.2367 | 3.2933 | 2.9233 | 3.1133 |
| 02/02/2023 | 3.1 | 3.2933 | 3 | 3.13 |
| 02/05/2023 | 3.18 | 3.2767 | 2.9667 | 3.2567 |
| 02/06/2023 | 3.23 | 3.23 | 2.9467 | 3.0133 |
| 02/14/2023 | 2.7133 | 3.23 | 2.7133 | 3.2 |
| 02/15/2023 | 3.1 | 3.25 | 2.9467 | 3.0033 |
| 02/16/2023 | 2.9667 | 3.0333 | 2.7267 | 2.9967 |
| 02/19/2023 | 2.9667 | 3 | 2.82 | 2.95 |
| 02/20/2023 | 2.9 | 3.2433 | 2.7567 | 3.0533 |
| 02/21/2023 | 3.03 | 3.1333 | 2.9 | 3.05 |
| 02/22/2023 | 3.05 | 3.1733 | 2.99 | 3.0633 |
| 02/23/2023 | 3.03 | 3.1 | 2.97 | 3.0033 |
| 02/26/2023 | 3 | 3.1667 | 3 | 3.0633 |
| 02/27/2023 | 3.13 | 3.1867 | 3.01 | 3.0967 |
| 02/28/2023 | 3.0333 | 3.1667 | 3.0333 | 3.1367 |
| 03/01/2023 | 3.1367 | 3.2333 | 3.0833 | 3.1267 |
| 03/02/2023 | 3.0967 | 3.28 | 3.0967 | 3.1733 |
| 03/05/2023 | 3.1733 | 3.2233 | 3.1133 | 3.2133 |
| 03/06/2023 | 3.21 | 3.3567 | 3.2 | 3.3433 |
| 03/07/2023 | 3.3433 | 3.5733 | 3.2067 | 3.5467 |
| 03/08/2023 | 3.5467 | 3.7967 | 3.4367 | 3.7833 |
| 03/09/2023 | 3.8 | 4.0433 | 3.7933 | 4.0167 |
| 03/12/2023 | 4.0367 | 4.1533 | 3.9333 | 4.1333 |
| 03/13/2023 | 4.13 | 4.1667 | 4.0467 | 4.1667 |
| 03/14/2023 | 4.1667 | 4.23 | 4.14 | 4.23 |
| 03/15/2023 | 4.2433 | 4.2533 | 4.1967 | 4.2367 |
| 03/16/2023 | 4.25 | 4.3033 | 4.22 | 4.3033 |
| 03/19/2023 | 4.3167 | 4.3667 | 4.2367 | 4.31 |
| 03/20/2023 | 4.31 | 4.3733 | 4.29 | 4.37 |
| 03/21/2023 | 4.4067 | 4.4067 | 4.2633 | 4.4 |
| 03/22/2023 | 4.4 | 4.8 | 4.3933 | 4.4333 |
| 03/23/2023 | 4.5667 | 4.5667 | 4.34 | 4.5 |
| 03/26/2023 | 4.5333 | 4.5433 | 4.4267 | 4.5333 |
| 03/27/2023 | 4.5667 | 4.6267 | 4.53 | 4.62 |
| 03/28/2023 | 4.6267 | 4.7433 | 4.6 | 4.7433 |
| 03/29/2023 | 4.7467 | 4.78 | 4.6667 | 4.7767 |
| 03/30/2023 | 4.73 | 5.0133 | 4.73 | 4.8667 |
| 04/02/2023 | 4.8667 | 4.89 | 4.68 | 4.8733 |
| 04/03/2023 | 4.8733 | 4.9167 | 4.84 | 4.85 |
| 04/04/2023 | 4.8167 | 4.9067 | 4.8133 | 4.9 |
| 04/05/2023 | 4.9033 | 4.9967 | 4.8533 | 4.9967 |
| 04/06/2023 | 5.0067 | 5.0533 | 4.9933 | 5.01 |
| 04/09/2023 | 5.0333 | 5.05 | 5.0133 | 5.05 |
| 04/10/2023 | 5.0533 | 5.0867 | 4.9933 | 5.0867 |
| 04/11/2023 | 5.1033 | 5.15 | 5.0867 | 5.15 |
| 04/12/2023 | 5.1767 | 5.3667 | 5.1533 | 5.2633 |
| 04/13/2023 | 5.3167 | 5.5 | 5.2367 | 5.27 |
| 04/16/2023 | 5.2833 | 5.3 | 5.1333 | 5.27 |
| 04/17/2023 | 5.27 | 5.3967 | 5.2633 | 5.33 |
| 04/18/2023 | 5.34 | 5.3767 | 5.29 | 5.35 |
| 04/19/2023 | 5.3733 | 5.3933 | 5.3333 | 5.3733 |
| 04/23/2023 | 5.3733 | 5.4 | 5.2567 | 5.3967 |
| 04/24/2023 | 5.3967 | 5.5333 | 5.3133 | 5.4667 |
| 04/25/2023 | 5.5 | 5.5167 | 5.4733 | 5.5 |
| 04/26/2023 | 5.5033 | 5.6067 | 5.4933 | 5.5767 |
| 04/27/2023 | 5.65 | 5.65 | 5.5333 | 5.6333 |
| 05/01/2023 | 5.6333 | 5.6967 | 5.6133 | 5.6767 |
| 05/02/2023 | 5.6767 | 5.7967 | 5.4733 | 5.7733 |
| 05/03/2023 | 5.7733 | 5.93 | 5.7633 | 5.8833 |
| 05/04/2023 | 5.8833 | 5.98 | 5.7933 | 5.86 |
| 05/07/2023 | 5.8633 | 5.94 | 5.86 | 5.88 |
| 05/08/2023 | 5.88 | 5.9033 | 5.8467 | 5.89 |
| 05/09/2023 | 5.8667 | 5.94 | 5.84 | 5.9333 |
| 05/10/2023 | 5.95 | 6.34 | 5.86 | 6.3333 |
| 05/11/2023 | 6.3267 | 6.54 | 6.2333 | 6.3333 |
| 05/14/2023 | 6.3367 | 6.4767 | 6.3167 | 6.4367 |
| 05/15/2023 | 6.4833 | 6.6533 | 6.4467 | 6.6 |
| 05/16/2023 | 6.63 | 6.8667 | 6.5533 | 6.68 |
| 05/17/2023 | 6.6667 | 6.7467 | 6.65 | 6.7333 |
| 05/21/2023 | 6.74 | 6.8267 | 6.6433 | 6.7333 |
| 05/22/2023 | 6.7333 | 6.7733 | 6.5667 | 6.7733 |
| 05/23/2023 | 6.7467 | 6.8 | 6.6667 | 6.7467 |
| 05/24/2023 | 6.7467 | 6.7933 | 6.6567 | 6.7667 |
| 05/25/2023 | 6.7267 | 6.84 | 6.6933 | 6.84 |
| 05/28/2023 | 6.84 | 7.1133 | 6.84 | 7.1 |
| 05/29/2023 | 7.1 | 7.2467 | 7.08 | 7.2467 |
| 05/30/2023 | 7.2467 | 7.44 | 7.2333 | 7.44 |
| 05/31/2023 | 7.4533 | 7.5933 | 7.4 | 7.5467 |
| 06/01/2023 | 7.5 | 7.6267 | 7.3333 | 7.6133 |
| 06/04/2023 | 7.6533 | 7.68 | 7.5733 | 7.68 |
| 06/05/2023 | 7.76 | 7.84 | 7.66 | 7.8267 |
| 06/06/2023 | 7.8867 | 7.9 | 7.7 | 7.7133 |
| 06/07/2023 | 7.7067 | 8.3333 | 7.5133 | 8.2 |
| 06/08/2023 | 8.2333 | 8.54 | 8.2 | 8.54 |
| 06/11/2023 | 8.5467 | 8.8333 | 8.54 | 8.7667 |
| 06/12/2023 | 8.8 | 8.8333 | 8.7 | 8.8333 |
| 06/13/2023 | 8.8667 | 9.1667 | 8.8467 | 9.16 |
| 06/14/2023 | 9.44 | 9.44 | 9.2067 | 9.2667 |
| 06/15/2023 | 9.2667 | 9.66 | 9.24 | 9.6533 |
| 06/18/2023 | 9.68 | 9.76 | 9.5933 | 9.6533 |
| 06/19/2023 | 9.6533 | 10 | 9.56 | 10 |
| 06/20/2023 | 10.0067 | 10.1333 | 9.9133 | 10.0133 |
| 06/21/2023 | 10.0133 | 10.0667 | 9.0133 | 9.66 |
| 06/22/2023 | 9.6333 | 9.9867 | 8.9867 | 9.8333 |
| 06/25/2023 | 9.8667 | 10.3267 | 9.8533 | 10.3267 |
| 06/26/2023 | 10.3333 | 10.6333 | 10.3267 | 10.6333 |
| 07/02/2023 | 10.6333 | 11.0133 | 10.6333 | 10.8467 |
| 07/03/2023 | 10.8533 | 11.32 | 10.82 | 11.12 |
| 07/04/2023 | 11.12 | 11.7067 | 11.12 | 11.6533 |
| 07/05/2023 | 11.66 | 12.2533 | 11.24 | 12.2533 |
| 07/06/2023 | 12.2533 | 12.6 | 12.1533 | 12.5 |
| 07/09/2023 | 12.5 | 12.8333 | 12.4133 | 12.5333 |
| 07/10/2023 | 12.5333 | 12.6 | 11.28 | 11.28 |
| 07/11/2023 | 10.1533 | 10.1533 | 10.1533 | 10.1533 |
| 07/12/2023 | 9.14 | 9.14 | 9.14 | 9.14 |
| 07/13/2023 | 8.2267 | 9.7 | 8.2267 | 9.3933 |
| 07/16/2023 | 8.6733 | 9.0333 | 8.46 | 8.8067 |
| 07/17/2023 | 8.6933 | 8.86 | 7.9667 | 8.6867 |
| 07/18/2023 | 8.6333 | 8.6333 | 8.0067 | 8.5933 |
| 07/19/2023 | 8.6 | 9.2333 | 8.6 | 8.9933 |
| 07/20/2023 | 8.9933 | 9.1667 | 8.9933 | 9.1067 |
| 07/23/2023 | 9.12 | 9.1867 | 8.9667 | 9.1267 |
| 07/24/2023 | 9.1267 | 9.5 | 8.98 | 9.3933 |
| 07/25/2023 | 9.4333 | 9.8 | 9.4 | 9.68 |
| 07/26/2023 | 9.6933 | 9.9267 | 9.6467 | 9.7 |
| 07/27/2023 | 9.7 | 9.96 | 9.5933 | 9.8867 |
| 07/30/2023 | 9.8867 | 10.0933 | 9.82 | 10.0067 |
| 07/31/2023 | 10.0133 | 10.24 | 10.0133 | 10.1933 |
| 08/01/2023 | 10.1933 | 10.5333 | 10.18 | 10.4933 |
| 08/02/2023 | 10.4933 | 10.78 | 10.4933 | 10.7733 |
| 08/03/2023 | 10.7733 | 11.0133 | 10.7133 | 11 |
| 08/06/2023 | 11 | 11.3333 | 10.96 | 11.3333 |
| 08/07/2023 | 11.4333 | 11.5533 | 11.3267 | 11.4533 |
| 08/08/2023 | 11.4533 | 11.6467 | 11.4333 | 11.4533 |
| 08/09/2023 | 11.44 | 11.4533 | 10.3133 | 10.3133 |
| 08/10/2023 | 9.2867 | 10.44 | 9.2867 | 10.2333 |
| 08/13/2023 | 10.1933 | 10.48 | 10.0333 | 10.4133 |
| 08/14/2023 | 10.4133 | 10.7333 | 10.4133 | 10.52 |
| 08/15/2023 | 10.52 | 10.8333 | 10.5 | 10.7733 |
| 08/16/2023 | 10.7733 | 11 | 10.7667 | 10.82 |
| 08/17/2023 | 10.82 | 10.9933 | 10.54 | 10.86 |
| 08/20/2023 | 10.8667 | 11.3333 | 10.8667 | 11.1267 |
| 08/21/2023 | 11.1267 | 11.3267 | 11.0933 | 11.1533 |
| 08/22/2023 | 11.1667 | 11.3333 | 11.1467 | 11.3 |
| 08/23/2023 | 11.2933 | 11.3467 | 11.16 | 11.2 |
| 08/24/2023 | 11.2 | 11.3667 | 11.1133 | 11.3667 |
| 08/27/2023 | 11.3733 | 11.7333 | 11.3533 | 11.6133 |
| 08/28/2023 | 11.6667 | 11.72 | 11.44 | 11.6667 |
| 08/30/2023 | 11.6667 | 11.8933 | 11.3933 | 11.8933 |
| 08/31/2023 | 11.9067 | 12.6267 | 11.9 | 12.5067 |
| 09/03/2023 | 12.5067 | 13 | 12.5 | 12.8667 |
| 09/04/2023 | 12.8667 | 13.3667 | 12.86 | 13.3 |
| 09/05/2023 | 13.3 | 13.9667 | 13.0267 | 13.3533 |
| 09/06/2023 | 13.3533 | 13.8333 | 13.3467 | 13.6667 |
| 09/07/2023 | 13.6667 | 14.2 | 13.6667 | 14.2 |
| 09/10/2023 | 14.22 | 14.5733 | 14.2 | 14.5133 |
| 09/11/2023 | 14.5133 | 15.0667 | 14.5133 | 14.9067 |
| 09/12/2023 | 14.9133 | 15.3333 | 14.8333 | 14.9667 |
| 09/13/2023 | 14.9667 | 15.24 | 13.4733 | 15.0067 |
| 09/14/2023 | 15.0067 | 15.4333 | 14.9733 | 15.02 |
| 09/17/2023 | 15.02 | 15.2867 | 14.8333 | 15.28 |
| 09/18/2023 | 15.28 | 15.8333 | 15.28 | 15.7133 |
| 09/19/2023 | 15.7267 | 16.1 | 15.0733 | 15.7133 |
| 09/20/2023 | 15.7133 | 16.1 | 15.6933 | 16.08 |
| 09/21/2023 | 16.0867 | 16.2667 | 15.86 | 16.08 |
| 09/24/2023 | 16.1333 | 16.3067 | 15.5 | 16.0867 |
| 09/25/2023 | 16.0867 | 16.4 | 15.8467 | 16.32 |
| 09/26/2023 | 16.32 | 16.9333 | 16.32 | 16.66 |
| 09/27/2023 | 16.6667 | 17.25 | 16.6467 | 17.0333 |
| 09/28/2023 | 17.0333 | 18.7333 | 16.44 | 17.6667 |
| 10/01/2023 | 17.6833 | 18.05 | 17.3833 | 17.7333 |
| 10/02/2023 | 17.7333 | 18.1 | 17.4833 | 17.7333 |
| 10/03/2023 | 17.7333 | 17.9667 | 17.5333 | 17.75 |
| 10/04/2023 | 17.75 | 18.4167 | 17.75 | 18.0333 |
| 10/05/2023 | 18.0333 | 18.7667 | 18 | 18.7667 |
| 10/08/2023 | 18.75 | 19.1167 | 17.8167 | 18.95 |
| 10/09/2023 | 18.95 | 19.3333 | 18.9333 | 19.1 |
| 10/10/2023 | 19.1333 | 20 | 19.05 | 19.3333 |
| 10/11/2023 | 19.3333 | 19.5667 | 18.6 | 19.1667 |
| 10/12/2023 | 19.1833 | 19.5 | 18.7333 | 18.7333 |
| 10/15/2023 | 18.7333 | 19.1 | 18.1333 | 18.7667 |
| 10/16/2023 | 18.7667 | 19.3 | 18.65 | 18.7667 |
| 10/17/2023 | 18.7667 | 18.8833 | 18.4167 | 18.6667 |
| 10/18/2023 | 18.6667 | 19.25 | 18.5 | 18.8 |
| 10/19/2023 | 18.8 | 18.9 | 18.3833 | 18.7333 |
| 10/22/2023 | 18.75 | 19.1833 | 18.6833 | 19.0667 |
| 10/23/2023 | 19.1 | 19.4667 | 19.05 | 19.4667 |
| 10/24/2023 | 19.5 | 19.9167 | 19.3667 | 19.4833 |
| 10/25/2023 | 19.5 | 19.9 | 18.8 | 19.3667 |
| 10/26/2023 | 19.3667 | 19.8333 | 19.3333 | 19.5667 |
| 10/29/2023 | 19.5667 | 19.6 | 17.6167 | 17.6167 |
| 10/30/2023 | 16.2933 | 17.6167 | 15.86 | 17.5667 |
| 10/31/2023 | 17.5667 | 19.1167 | 17.5667 | 18.1167 |
| 11/01/2023 | 18.1167 | 18.8 | 17.8333 | 18.7333 |
| 11/02/2023 | 18.8 | 19.4667 | 18.8 | 19.2667 |
| 11/05/2023 | 19.3 | 20.1667 | 19.0167 | 20 |
| 11/06/2023 | 20 | 20.5 | 19.9333 | 20.3333 |
| 11/07/2023 | 20.3333 | 20.7333 | 19.9667 | 20.5667 |
| 11/08/2023 | 20.5667 | 21.1333 | 20.2833 | 20.75 |
| 11/09/2023 | 20.75 | 21.05 | 20.4 | 20.7833 |
| 11/12/2023 | 20.7833 | 21.25 | 20.75 | 21 |
| 11/13/2023 | 21 | 21.1833 | 18.9 | 18.9 |
| 11/14/2023 | 17.4833 | 18.7333 | 17.0667 | 17.3333 |
| 11/15/2023 | 17.3667 | 17.9667 | 16.66 | 17.65 |
| 11/16/2023 | 17.7 | 18.3333 | 17.6833 | 18.1667 |
| 11/19/2023 | 18.2333 | 18.4833 | 17.8 | 18.3333 |
| 11/20/2023 | 18.3667 | 18.4833 | 18.0667 | 18.15 |
| 11/21/2023 | 18.2167 | 18.8 | 18.1333 | 18.3667 |
| 11/22/2023 | 18.4333 | 18.6 | 16.5333 | 16.5333 |
| 11/23/2023 | 16.5 | 16.9833 | 15.54 | 16.7333 |
| 11/26/2023 | 16.8333 | 16.8667 | 16.1 | 16.6667 |
| 11/27/2023 | 16.6667 | 17.2 | 16.62 | 16.9667 |
| 11/28/2023 | 17 | 17.25 | 16.4333 | 16.9667 |
| 11/29/2023 | 17 | 17.0167 | 15.2733 | 17 |
| 11/30/2023 | 17.0667 | 17.2167 | 16.5667 | 16.8 |
| 12/03/2023 | 16.8667 | 17.6167 | 16.8667 | 17.5167 |
| 12/04/2023 | 17.5833 | 18.15 | 17.55 | 18.0667 |
| 12/05/2023 | 18.0667 | 18.5333 | 18.0167 | 18.3 |
| 12/06/2023 | 18.3333 | 18.3833 | 16.4733 | 18.0667 |
| 12/07/2023 | 18.0667 | 18.1 | 17.2333 | 17.6833 |
| 12/10/2023 | 17.6833 | 17.9833 | 15.92 | 15.92 |
| 12/11/2023 | 15.8933 | 15.8933 | 14.3333 | 14.3333 |
| 12/12/2023 | 14.1667 | 14.8867 | 13.4667 | 14.6333 |
| 12/13/2023 | 14.6733 | 15.1467 | 14.6667 | 15.0667 |
| 12/14/2023 | 15.1 | 15.4533 | 15 | 15.2933 |
| 12/17/2023 | 15.3267 | 15.62 | 13.7667 | 13.7667 |
| 12/18/2023 | 13.7333 | 13.7333 | 12.3933 | 12.3933 |
| 12/19/2023 | 11.6067 | 12.0533 | 11.16 | 11.2667 |
| 12/20/2023 | 11.18 | 11.18 | 10.14 | 10.14 |
| 12/21/2023 | 9.2333 | 10.5333 | 9.1267 | 10.1667 |
| 12/24/2023 | 10.1867 | 11.18 | 10.1867 | 10.9067 |
| 12/25/2023 | 10.9067 | 11.9933 | 10.5333 | 11.9667 |
| 12/26/2023 | 11.92 | 13.16 | 11.3733 | 13.16 |
| 12/27/2023 | 13.2667 | 14.3333 | 13.2667 | 14.1667 |
| 12/28/2023 | 13.6667 | 14.8133 | 13.2467 | 13.9333 |