Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret A.S. (IST:PRZMA)
Turkey · Delayed Price · Currency is TRY 15.48
-0.22 (-1.40%)
Last updated: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.55 | 15.55 | 15.10 | 15.40 | - | -0.65% | 978,573 |
| Aug 12, 2025 | 15.56 | 15.56 | 15.05 | 15.50 | - | -0.39% | 420,851 |
| Aug 11, 2025 | 15.70 | 15.85 | 15.34 | 15.56 | - | -0.89% | 572,803 |
| Aug 8, 2025 | 15.33 | 15.97 | 15.14 | 15.70 | - | 2.41% | 401,475 |
| Aug 7, 2025 | 15.29 | 15.45 | 15.03 | 15.33 | - | 0.26% | 336,841 |
| Aug 6, 2025 | 15.55 | 15.90 | 15.16 | 15.29 | - | -1.80% | 544,465 |
| Aug 5, 2025 | 15.70 | 15.71 | 15.06 | 15.57 | - | -0.83% | 575,529 |
| Aug 4, 2025 | 16.00 | 16.24 | 15.20 | 15.70 | - | -1.75% | 693,886 |
| Aug 1, 2025 | 15.95 | 16.00 | 15.60 | 15.98 | - | -0.12% | 400,047 |
| Jul 31, 2025 | 15.99 | 16.26 | 15.68 | 16.00 | - | 0.06% | 757,604 |
| Jul 30, 2025 | 15.95 | 16.03 | 15.74 | 15.99 | - | 0.19% | 696,183 |
| Jul 29, 2025 | 15.68 | 15.99 | 15.36 | 15.96 | - | 1.72% | 767,762 |
| Jul 28, 2025 | 14.85 | 15.74 | 14.85 | 15.69 | - | 5.80% | 885,058 |
| Jul 25, 2025 | 14.60 | 14.85 | 14.42 | 14.83 | - | 1.58% | 457,196 |
| Jul 24, 2025 | 14.40 | 14.65 | 14.28 | 14.60 | - | 1.53% | 517,270 |
| Jul 23, 2025 | 14.19 | 14.51 | 13.98 | 14.38 | - | 1.34% | 845,835 |
| Jul 22, 2025 | 13.58 | 14.41 | 13.06 | 14.19 | - | 3.65% | 1,010,478 |
| Jul 21, 2025 | 13.36 | 13.69 | 12.50 | 13.69 | - | 2.47% | 1,320,487 |
| Jul 18, 2025 | 13.60 | 13.60 | 13.14 | 13.36 | - | -1.76% | 638,407 |
| Jul 17, 2025 | 13.89 | 13.97 | 13.21 | 13.60 | - | -2.16% | 523,341 |
| Jul 16, 2025 | 13.97 | 14.10 | 13.80 | 13.90 | - | -0.50% | 495,819 |
| Jul 14, 2025 | 13.66 | 13.97 | 13.39 | 13.97 | - | 2.27% | 405,124 |
| Jul 11, 2025 | 13.52 | 13.75 | 13.50 | 13.66 | - | 0.29% | 434,734 |
| Jul 10, 2025 | 13.69 | 13.75 | 13.54 | 13.62 | - | -0.51% | 343,710 |
| Jul 9, 2025 | 13.80 | 13.80 | 13.50 | 13.69 | - | 1.41% | 485,436 |
| Jul 8, 2025 | 13.30 | 13.55 | 13.30 | 13.50 | - | 0.37% | 604,865 |
| Jul 7, 2025 | 13.00 | 13.48 | 12.73 | 13.45 | - | 3.46% | 688,166 |
| Jul 4, 2025 | 12.82 | 13.00 | 12.57 | 13.00 | - | 2.20% | 376,328 |
| Jul 3, 2025 | 12.80 | 12.89 | 12.50 | 12.72 | - | 0.08% | 428,780 |
| Jul 2, 2025 | 12.97 | 13.06 | 12.62 | 12.71 | - | -2.00% | 680,680 |
| Jul 1, 2025 | 12.00 | 12.97 | 11.99 | 12.97 | - | 8.99% | 869,142 |
| Jun 30, 2025 | 10.99 | 12.15 | 10.98 | 11.90 | - | 7.21% | 518,964 |
| Jun 27, 2025 | 12.16 | 12.16 | 11.07 | 11.10 | - | -9.76% | 1,363,435 |
| Jun 26, 2025 | 13.47 | 13.47 | 12.16 | 12.30 | - | -8.89% | 871,938 |
| Jun 25, 2025 | 13.70 | 13.75 | 13.02 | 13.50 | - | -1.46% | 609,799 |
| Jun 24, 2025 | 13.61 | 13.89 | 13.50 | 13.70 | - | 0.07% | 483,777 |
| Jun 23, 2025 | 13.80 | 13.97 | 13.50 | 13.69 | - | -1.51% | 686,577 |
| Jun 20, 2025 | 13.78 | 14.14 | 13.74 | 13.90 | - | 0.87% | 415,049 |
| Jun 19, 2025 | 13.07 | 13.79 | 13.04 | 13.78 | - | 0.29% | 439,888 |
| Jun 18, 2025 | 13.80 | 13.85 | 13.53 | 13.74 | - | -0.43% | 381,177 |
| Jun 17, 2025 | 13.87 | 13.87 | 13.65 | 13.80 | - | -0.50% | 603,366 |
| Jun 16, 2025 | 13.98 | 13.99 | 13.51 | 13.87 | - | -0.93% | 1,089,830 |
| Jun 13, 2025 | 13.31 | 14.01 | 12.71 | 14.00 | - | 1.60% | 864,576 |
| Jun 12, 2025 | 13.63 | 13.98 | 13.63 | 13.78 | - | 1.10% | 485,470 |
| Jun 11, 2025 | 13.68 | 13.70 | 13.46 | 13.63 | - | -0.37% | 386,338 |
| Jun 10, 2025 | 13.49 | 13.78 | 13.25 | 13.68 | - | 1.18% | 568,622 |
| Jun 5, 2025 | 13.24 | 13.59 | 13.02 | 13.52 | - | 2.74% | 669,077 |
| Jun 4, 2025 | 12.90 | 13.28 | 12.76 | 13.16 | - | 2.73% | 582,662 |
| Jun 3, 2025 | 12.71 | 12.85 | 12.70 | 12.81 | - | 0.79% | 490,383 |
| Jun 2, 2025 | 12.71 | 12.82 | 12.64 | 12.71 | - | 0.08% | 416,073 |