Türk Prysmian Kablo ve Sistemleri Anonim Sirketi (IST:PRKAB)
Turkey · Delayed Price · Currency is TRY 34.92
+0.18 (0.52%)
Last updated: Sep 3, 2025, 10:32 AM GMT+3
IST:PRKAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 35.44 | 35.90 | 33.74 | 34.74 | - | -1.92% | 898,833 |
| Sep 1, 2025 | 35.58 | 36.18 | 35.24 | 35.42 | - | -0.45% | 511,797 |
| Aug 29, 2025 | 35.30 | 36.90 | 35.12 | 35.58 | - | 0.85% | 847,214 |
| Aug 28, 2025 | 34.54 | 36.58 | 34.54 | 35.28 | - | 2.62% | 834,977 |
| Aug 27, 2025 | 36.18 | 36.50 | 34.38 | 34.38 | - | -4.98% | 702,974 |
| Aug 26, 2025 | 36.46 | 36.72 | 36.10 | 36.18 | - | -0.77% | 726,667 |
| Aug 25, 2025 | 36.70 | 37.08 | 36.44 | 36.46 | - | -0.65% | 582,981 |
| Aug 22, 2025 | 37.08 | 38.20 | 36.60 | 36.70 | - | -0.92% | 592,602 |
| Aug 21, 2025 | 37.26 | 37.60 | 36.76 | 37.04 | - | -0.59% | 671,389 |
| Aug 20, 2025 | 36.46 | 38.68 | 36.10 | 37.26 | - | 2.19% | 2,634,426 |
| Aug 19, 2025 | 36.24 | 38.78 | 36.08 | 36.46 | - | 1.05% | 1,433,790 |
| Aug 18, 2025 | 36.10 | 37.14 | 36.02 | 36.08 | - | -0.06% | 1,034,903 |
| Aug 15, 2025 | 34.14 | 37.46 | 34.00 | 36.10 | - | 5.80% | 1,623,943 |
| Aug 14, 2025 | 34.60 | 34.72 | 34.12 | 34.12 | - | -1.39% | 546,156 |
| Aug 13, 2025 | 34.98 | 35.24 | 34.52 | 34.60 | - | -1.03% | 436,198 |
| Aug 12, 2025 | 36.00 | 36.26 | 34.76 | 34.96 | - | -2.89% | 799,851 |
| Aug 11, 2025 | 36.06 | 37.18 | 35.40 | 36.00 | - | 0.11% | 1,038,250 |
| Aug 8, 2025 | 36.30 | 36.50 | 35.20 | 35.96 | - | -1.69% | 731,896 |
| Aug 7, 2025 | 35.26 | 38.80 | 35.26 | 36.58 | - | 3.04% | 2,123,378 |
| Aug 6, 2025 | 36.44 | 36.90 | 35.12 | 35.50 | - | -2.31% | 1,157,482 |
| Aug 5, 2025 | 38.78 | 38.78 | 36.20 | 36.34 | - | -4.82% | 2,615,201 |
| Aug 4, 2025 | 34.74 | 38.18 | 34.74 | 38.18 | - | 9.97% | 3,205,786 |
| Aug 1, 2025 | 32.78 | 35.00 | 32.68 | 34.72 | - | 5.92% | 1,857,369 |
| Jul 31, 2025 | 32.34 | 33.58 | 32.10 | 32.78 | - | 1.49% | 908,038 |
| Jul 30, 2025 | 32.32 | 33.32 | 32.02 | 32.30 | - | -0.06% | 1,054,750 |
| Jul 29, 2025 | 32.70 | 33.36 | 32.20 | 32.32 | - | -1.16% | 722,077 |
| Jul 28, 2025 | 33.80 | 34.30 | 32.50 | 32.70 | - | -2.74% | 936,919 |
| Jul 25, 2025 | 32.38 | 34.88 | 32.20 | 33.62 | - | 4.41% | 2,837,214 |
| Jul 24, 2025 | 31.20 | 32.28 | 31.20 | 32.20 | - | 2.55% | 544,513 |
| Jul 23, 2025 | 32.30 | 32.56 | 31.40 | 31.40 | - | -2.79% | 512,228 |
| Jul 22, 2025 | 31.38 | 32.76 | 31.24 | 32.30 | - | 3.26% | 1,409,895 |
| Jul 21, 2025 | 31.16 | 31.52 | 31.12 | 31.28 | - | 0.39% | 640,646 |
| Jul 18, 2025 | 31.18 | 31.80 | 29.68 | 31.16 | - | -0.06% | 844,168 |
| Jul 17, 2025 | 31.06 | 31.50 | 30.68 | 31.18 | - | 0.52% | 627,168 |
| Jul 16, 2025 | 31.92 | 32.80 | 30.36 | 31.02 | - | -2.82% | 1,025,247 |
| Jul 14, 2025 | 32.70 | 33.48 | 31.10 | 31.92 | - | 1.33% | 1,410,359 |
| Jul 11, 2025 | 31.74 | 33.70 | 30.96 | 31.50 | - | 2.27% | 3,939,273 |
| Jul 10, 2025 | 28.04 | 30.80 | 27.98 | 30.80 | - | 10.00% | 2,737,675 |
| Jul 9, 2025 | 27.02 | 28.00 | 26.34 | 28.00 | - | 3.63% | 354,105 |
| Jul 8, 2025 | 27.24 | 27.50 | 26.86 | 27.02 | - | -0.81% | 323,146 |
| Jul 7, 2025 | 27.98 | 27.98 | 27.12 | 27.24 | - | -2.64% | 424,518 |
| Jul 4, 2025 | 27.82 | 28.16 | 27.56 | 27.98 | - | 0.58% | 240,069 |
| Jul 3, 2025 | 27.90 | 28.16 | 27.68 | 27.82 | - | 0.07% | 274,881 |
| Jul 2, 2025 | 27.98 | 28.18 | 27.50 | 27.80 | - | -0.64% | 342,870 |
| Jul 1, 2025 | 28.14 | 28.44 | 27.64 | 27.98 | - | - | 623,238 |
| Jun 30, 2025 | 26.24 | 28.32 | 26.24 | 27.98 | - | 6.63% | 976,055 |
| Jun 27, 2025 | 26.10 | 26.42 | 25.68 | 26.24 | - | 0.54% | 187,016 |
| Jun 26, 2025 | 26.58 | 26.66 | 25.26 | 26.10 | - | -1.81% | 351,987 |
| Jun 25, 2025 | 26.50 | 27.18 | 26.30 | 26.58 | - | 0.76% | 336,684 |
| Jun 24, 2025 | 26.18 | 26.42 | 25.40 | 26.38 | - | 5.10% | 360,077 |