Türk Prysmian Kablo ve Sistemleri Anonim Sirketi (IST:PRKAB)
Turkey · Delayed Price · Currency is TRY 33.28
-0.24 (-0.72%)
At close: Oct 3, 2025
IST:PRKAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 34.54 | 36.58 | 34.54 | 35.28 | 35.28 | 2.62% | 834,977 |
| Aug 27, 2025 | 36.18 | 36.50 | 34.38 | 34.38 | 34.38 | -4.98% | 702,974 |
| Aug 26, 2025 | 36.46 | 36.72 | 36.10 | 36.18 | 36.18 | -0.77% | 726,667 |
| Aug 25, 2025 | 36.70 | 37.08 | 36.44 | 36.46 | 36.46 | -0.65% | 582,981 |
| Aug 22, 2025 | 37.08 | 38.20 | 36.60 | 36.70 | 36.70 | -0.92% | 592,602 |
| Aug 21, 2025 | 37.26 | 37.60 | 36.76 | 37.04 | 37.04 | -0.59% | 671,389 |
| Aug 20, 2025 | 36.46 | 38.68 | 36.10 | 37.26 | 37.26 | 2.19% | 2,634,426 |
| Aug 19, 2025 | 36.24 | 38.78 | 36.08 | 36.46 | 36.46 | 1.05% | 1,433,790 |
| Aug 18, 2025 | 36.10 | 37.14 | 36.02 | 36.08 | 36.08 | -0.06% | 1,034,903 |
| Aug 15, 2025 | 34.14 | 37.46 | 34.00 | 36.10 | 36.10 | 5.80% | 1,623,943 |
| Aug 14, 2025 | 34.60 | 34.72 | 34.12 | 34.12 | 34.12 | -1.39% | 546,156 |
| Aug 13, 2025 | 34.98 | 35.24 | 34.52 | 34.60 | 34.60 | -1.03% | 436,198 |
| Aug 12, 2025 | 36.00 | 36.26 | 34.76 | 34.96 | 34.96 | -2.89% | 799,851 |
| Aug 11, 2025 | 36.06 | 37.18 | 35.40 | 36.00 | 36.00 | 0.11% | 1,038,250 |
| Aug 8, 2025 | 36.30 | 36.50 | 35.20 | 35.96 | 35.96 | -1.69% | 731,896 |
| Aug 7, 2025 | 35.26 | 38.80 | 35.26 | 36.58 | 36.58 | 3.04% | 2,123,378 |
| Aug 6, 2025 | 36.44 | 36.90 | 35.12 | 35.50 | 35.50 | -2.31% | 1,157,482 |
| Aug 5, 2025 | 38.78 | 38.78 | 36.20 | 36.34 | 36.34 | -4.82% | 2,615,201 |
| Aug 4, 2025 | 34.74 | 38.18 | 34.74 | 38.18 | 38.18 | 9.97% | 3,205,786 |
| Aug 1, 2025 | 32.78 | 35.00 | 32.68 | 34.72 | 34.72 | 5.92% | 1,857,369 |
| Jul 31, 2025 | 32.34 | 33.58 | 32.10 | 32.78 | 32.78 | 1.49% | 908,038 |
| Jul 30, 2025 | 32.32 | 33.32 | 32.02 | 32.30 | 32.30 | -0.06% | 1,054,750 |