Türk Prysmian Kablo ve Sistemleri Anonim Sirketi (IST:PRKAB)
Turkey · Delayed Price · Currency is TRY 38.80
-1.16 (-2.90%)
At close: Nov 7, 2025
IST:PRKAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 40.30 | 40.64 | 38.64 | 38.80 | 38.80 | -2.90% | 1,154,219 |
| Nov 6, 2025 | 39.88 | 42.36 | 39.66 | 39.96 | 39.96 | 0.20% | 2,337,409 |
| Nov 5, 2025 | 42.24 | 43.90 | 39.86 | 39.88 | 39.88 | -4.64% | 3,003,534 |
| Nov 4, 2025 | 47.50 | 47.50 | 39.60 | 41.82 | 41.82 | -4.08% | 8,343,091 |
| Nov 3, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 9.99% | 821,937 |
| Oct 31, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 9.99% | 665,762 |
| Oct 30, 2025 | 32.86 | 36.04 | 32.86 | 36.04 | 36.04 | 9.95% | 1,630,672 |
| Oct 28, 2025 | 32.88 | 33.48 | 32.66 | 32.78 | 32.78 | -0.06% | 128,973 |
| Oct 27, 2025 | 32.82 | 34.10 | 32.00 | 32.80 | 32.80 | -0.85% | 499,086 |
| Oct 24, 2025 | 31.76 | 34.00 | 31.72 | 33.08 | 33.08 | 4.16% | 548,305 |
| Oct 23, 2025 | 31.68 | 32.02 | 31.28 | 31.76 | 31.76 | 0.25% | 340,441 |
| Oct 22, 2025 | 30.80 | 32.16 | 30.80 | 31.68 | 31.68 | 1.60% | 414,178 |
| Oct 21, 2025 | 31.34 | 31.58 | 30.04 | 31.18 | 31.18 | -0.51% | 238,725 |
| Oct 20, 2025 | 31.08 | 31.48 | 30.50 | 31.34 | 31.34 | 1.95% | 195,968 |
| Oct 17, 2025 | 31.42 | 31.60 | 30.12 | 30.74 | 30.74 | -2.16% | 456,450 |
| Oct 16, 2025 | 32.30 | 32.84 | 31.42 | 31.42 | 31.42 | -2.72% | 446,058 |
| Oct 15, 2025 | 31.04 | 32.50 | 31.04 | 32.30 | 32.30 | 4.19% | 449,428 |
| Oct 14, 2025 | 31.90 | 32.40 | 30.92 | 31.00 | 31.00 | -2.45% | 511,333 |
| Oct 13, 2025 | 32.50 | 32.82 | 31.48 | 31.78 | 31.78 | -3.99% | 371,276 |
| Oct 10, 2025 | 33.44 | 33.78 | 32.80 | 33.10 | 33.10 | -1.02% | 220,730 |
| Oct 9, 2025 | 33.50 | 33.80 | 33.00 | 33.44 | 33.44 | 0.42% | 277,777 |
| Oct 8, 2025 | 33.90 | 34.46 | 32.94 | 33.30 | 33.30 | -1.77% | 449,910 |
| Oct 7, 2025 | 33.16 | 33.98 | 33.16 | 33.90 | 33.90 | 1.50% | 267,853 |
| Oct 6, 2025 | 33.74 | 34.48 | 33.20 | 33.40 | 33.40 | 0.36% | 429,799 |
| Oct 3, 2025 | 33.52 | 33.88 | 32.84 | 33.28 | 33.28 | -0.72% | 257,072 |
| Oct 2, 2025 | 33.54 | 33.84 | 33.12 | 33.52 | 33.52 | -0.06% | 247,147 |
| Oct 1, 2025 | 34.90 | 34.90 | 32.52 | 33.54 | 33.54 | -1.00% | 672,161 |
| Sep 30, 2025 | 35.02 | 35.04 | 33.54 | 33.88 | 33.88 | -2.08% | 329,938 |
| Sep 29, 2025 | 35.00 | 36.40 | 34.52 | 34.60 | 34.60 | -3.57% | 501,959 |
| Sep 26, 2025 | 36.36 | 36.58 | 35.02 | 35.88 | 35.88 | -0.94% | 502,605 |
| Sep 25, 2025 | 36.98 | 37.02 | 35.72 | 36.22 | 36.22 | -0.98% | 488,980 |
| Sep 24, 2025 | 36.14 | 37.20 | 36.00 | 36.58 | 36.58 | 1.22% | 934,951 |
| Sep 23, 2025 | 36.50 | 36.80 | 35.70 | 36.14 | 36.14 | -1.47% | 474,970 |
| Sep 22, 2025 | 36.30 | 37.08 | 35.64 | 36.68 | 36.68 | 3.09% | 905,806 |
| Sep 19, 2025 | 35.38 | 35.98 | 34.88 | 35.58 | 35.58 | 0.62% | 377,002 |
| Sep 18, 2025 | 34.84 | 36.70 | 34.02 | 35.36 | 35.36 | 1.55% | 950,742 |
| Sep 17, 2025 | 34.54 | 35.32 | 34.52 | 34.82 | 34.82 | 0.81% | 310,281 |
| Sep 16, 2025 | 34.06 | 34.80 | 33.94 | 34.54 | 34.54 | 1.53% | 382,989 |
| Sep 15, 2025 | 32.40 | 34.20 | 31.90 | 34.02 | 34.02 | 5.46% | 393,908 |
| Sep 12, 2025 | 32.62 | 32.82 | 31.44 | 32.26 | 32.26 | -1.10% | 457,188 |
| Sep 11, 2025 | 33.22 | 33.78 | 32.32 | 32.62 | 32.62 | -3.15% | 432,457 |
| Sep 10, 2025 | 34.90 | 34.90 | 33.40 | 33.68 | 33.68 | -1.58% | 440,572 |
| Sep 9, 2025 | 34.28 | 35.02 | 33.96 | 34.22 | 34.22 | -0.06% | 560,902 |
| Sep 8, 2025 | 35.00 | 36.32 | 33.10 | 34.24 | 34.24 | -3.11% | 1,412,039 |
| Sep 5, 2025 | 35.26 | 35.86 | 34.84 | 35.34 | 35.34 | 0.23% | 911,446 |
| Sep 4, 2025 | 34.80 | 35.48 | 34.80 | 35.26 | 35.26 | 1.26% | 517,916 |
| Sep 3, 2025 | 34.66 | 35.12 | 34.26 | 34.82 | 34.82 | 0.23% | 491,592 |
| Sep 2, 2025 | 35.44 | 35.90 | 33.74 | 34.74 | 34.74 | -1.92% | 898,833 |
| Sep 1, 2025 | 35.58 | 36.18 | 35.24 | 35.42 | 35.42 | -0.45% | 511,797 |
| Aug 29, 2025 | 35.30 | 36.90 | 35.12 | 35.58 | 35.58 | 0.85% | 847,214 |