Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret AS(TR:PRZMA)
₺8.86+0.80 (+9.93%)
TR:PRZMA
Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret AS historical prices
₺8.86
At close:+0.80 (+9.93%)
Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret AS (PRZMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.13 | 8.86 | 8.13 | 8.86 | 8.86 | +9.93% | 19,429,576 | 2.18 |
| Nov 12, 2026 | 7.42 | 8.06 | 7.29 | 8.06 | 8.06 | +9.96% | 27,333,650 | 3.21 |
| Nov 11, 2026 | 7.08 | 7.85 | 7.03 | 7.33 | 7.33 | +2.66% | 28,942,977 | 3.54 |
| Nov 10, 2026 | 7.14 | 7.44 | 7.03 | 7.14 | 7.14 | +0.56% | 16,946,920 | 2.10 |
| Nov 09, 2026 | 7.22 | 7.54 | 6.94 | 6.94 | 6.94 | -2.25% | 13,775,301 | 1.74 |
| Nov 06, 2026 | 7.49 | 7.72 | 7.09 | 7.10 | 7.10 | -7.07% | 27,991,176 | 3.73 |
| Nov 05, 2026 | 8.98 | 9.31 | 7.64 | 7.64 | 7.64 | -9.91% | 33,933,887 | 4.84 |
| Nov 04, 2026 | 7.80 | 8.48 | 7.80 | 8.48 | 8.48 | +9.99% | 5,854,820 | 0.84 |
| Nov 03, 2026 | 7.43 | 7.71 | 6.65 | 7.71 | 7.71 | +9.99% | 18,419,779 | 2.74 |
| Nov 02, 2026 | 5.99 | 7.01 | 5.75 | 7.01 | 7.01 | +9.87% | 15,475,182 | 2.37 |
| Oct 30, 2026 | 7.07 | 7.15 | 6.38 | 6.38 | 6.38 | -9.89% | 4,726,977 | 0.72 |
| Oct 29, 2026 | 7.08 | 7.40 | 6.99 | 7.08 | 7.08 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 7.34 | 7.40 | 6.99 | 7.08 | 7.08 | -4.32% | 3,791,366 | 0.56 |
| Oct 27, 2026 | 8.03 | 8.41 | 7.28 | 7.40 | 7.40 | -6.21% | 14,071,139 | 2.15 |
| Oct 26, 2026 | 8.01 | 9.34 | 7.89 | 7.89 | 7.89 | -9.93% | 30,620,736 | 5.02 |
| Oct 23, 2026 | 8.80 | 9.06 | 8.76 | 8.76 | 8.76 | -9.97% | 5,830,645 | 0.97 |
| Oct 22, 2026 | 10.05 | 10.57 | 9.73 | 9.73 | 9.73 | -9.99% | 4,949,315 | 0.83 |
| Oct 21, 2026 | 11.42 | 11.97 | 10.81 | 10.81 | 10.81 | -9.99% | 7,809,676 | 1.33 |
| Oct 20, 2026 | 13.93 | 13.93 | 12.01 | 12.01 | 12.01 | -9.97% | 12,410,286 | 2.17 |
| Oct 19, 2026 | 13.34 | 13.34 | 12.73 | 13.34 | 13.34 | +9.98% | 7,542,430 | 1.34 |
| Oct 16, 2026 | 10.75 | 12.13 | 9.93 | 12.13 | 12.13 | +9.97% | 28,036,367 | 5.40 |
| Oct 15, 2026 | 11.31 | 12.50 | 10.97 | 11.03 | 11.03 | -9.07% | 15,865,689 | 3.18 |
| Oct 14, 2026 | 14.29 | 14.75 | 12.13 | 12.13 | 12.13 | -9.95% | 43,477,062 | 10.04 |
| Oct 13, 2026 | 13.47 | 13.47 | 12.85 | 13.47 | 13.47 | +9.96% | 4,342,728 | 1.01 |
| Oct 12, 2026 | 11.21 | 12.25 | 11.21 | 12.25 | 12.25 | +9.96% | 10,571,858 | 2.56 |
| Oct 09, 2026 | 10.53 | 12.87 | 10.53 | 11.14 | 11.14 | -4.79% | 94,559,648 | 35.82 |
| Oct 08, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -10.00% | 176,033 | 0.07 |
| Oct 07, 2026 | 13.00 | 14.39 | 13.00 | 13.00 | 13.00 | -9.97% | 6,052,041 | 2.33 |
| Oct 06, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -9.98% | 19,829 | 0.01 |
| Oct 05, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -9.99% | 15,464 | 0.01 |
| Oct 02, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -10.00% | 16,909 | 0.01 |
| Oct 01, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -10.00% | 18,674 | 0.01 |
| Sep 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -9.98% | 2,296 | 0.00 |
| Sep 29, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -9.95% | 2,780 | 0.00 |
| Sep 28, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -9.95% | 5,740 | 0.00 |
| Sep 25, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -9.98% | 8,096 | 0.00 |
| Sep 24, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -10.00% | 2,767 | 0.00 |
| Sep 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -9.97% | 5,389 | 0.00 |
| Sep 22, 2026 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -9.98% | 5,455 | 0.00 |
| Sep 21, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -10.00% | 4,526 | 0.00 |
| Sep 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -9.97% | 10,337 | 0.00 |
| Sep 17, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -9.94% | 32,296 | 0.01 |
| Sep 16, 2026 | 68.00 | 68.50 | 62.90 | 62.90 | 62.90 | -9.95% | 545,961 | 0.15 |
| Sep 15, 2026 | 72.45 | 75.90 | 69.75 | 69.85 | 69.85 | -1.27% | 809,310 | 0.22 |
| Sep 14, 2026 | 76.75 | 76.75 | 70.20 | 70.75 | 70.75 | -8.12% | 985,864 | 0.26 |
| Sep 11, 2026 | 80.00 | 82.00 | 77.00 | 77.00 | 77.00 | -4.17% | 675,646 | 0.17 |
| Sep 10, 2026 | 78.50 | 83.05 | 76.20 | 80.35 | 80.35 | +2.29% | 1,118,956 | 0.28 |
| Sep 09, 2026 | 84.75 | 86.00 | 78.00 | 78.55 | 78.55 | -8.29% | 1,504,818 | 0.36 |
| Sep 08, 2026 | 77.90 | 85.80 | 76.80 | 85.65 | 85.65 | +9.81% | 1,486,320 | 0.35 |
| Sep 07, 2026 | 73.00 | 80.50 | 73.00 | 78.00 | 78.00 | +4.07% | 1,263,501 | 0.29 |
