Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret A.S. (IST:PRZMA)
Turkey · Delayed Price · Currency is TRY 12.30
+0.06 (0.49%)
At close: Dec 5, 2025
IST:PRZMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.23 | 12.70 | 12.08 | 12.30 | 12.30 | 0.49% | 307,446 |
| Dec 4, 2025 | 12.79 | 12.99 | 12.17 | 12.24 | 12.24 | -4.30% | 310,137 |
| Dec 3, 2025 | 13.14 | 13.30 | 12.79 | 12.79 | 12.79 | -1.24% | 287,314 |
| Dec 2, 2025 | 13.24 | 13.71 | 12.79 | 12.95 | 12.95 | -0.92% | 511,561 |
| Dec 1, 2025 | 13.19 | 13.75 | 13.00 | 13.07 | 13.07 | -0.83% | 329,703 |
| Nov 28, 2025 | 12.95 | 13.26 | 12.69 | 13.18 | 13.18 | 1.78% | 431,528 |
| Nov 27, 2025 | 12.69 | 13.00 | 12.61 | 12.95 | 12.95 | 2.29% | 251,025 |
| Nov 26, 2025 | 12.73 | 12.80 | 12.45 | 12.66 | 12.66 | -0.47% | 420,333 |
| Nov 25, 2025 | 12.79 | 12.91 | 12.20 | 12.72 | 12.72 | -0.55% | 360,600 |
| Nov 24, 2025 | 13.09 | 13.09 | 12.51 | 12.79 | 12.79 | -1.24% | 494,536 |
| Nov 21, 2025 | 13.55 | 13.55 | 12.95 | 12.95 | 12.95 | -2.63% | 327,290 |
| Nov 20, 2025 | 13.40 | 13.79 | 13.24 | 13.30 | 13.30 | -1.48% | 252,027 |
| Nov 19, 2025 | 13.15 | 13.70 | 12.90 | 13.50 | 13.50 | 2.66% | 750,694 |
| Nov 18, 2025 | 13.89 | 13.93 | 12.55 | 13.15 | 13.15 | -5.67% | 723,402 |
| Nov 17, 2025 | 14.00 | 14.54 | 13.39 | 13.94 | 13.94 | -1.48% | 864,773 |
| Nov 14, 2025 | 14.19 | 14.68 | 13.86 | 14.15 | 14.15 | 3.89% | 1,748,046 |
| Nov 13, 2025 | 12.50 | 13.62 | 12.50 | 13.62 | 13.62 | 9.93% | 798,193 |
| Nov 12, 2025 | 12.10 | 12.39 | 11.75 | 12.39 | 12.39 | -0.16% | 369,018 |
| Nov 11, 2025 | 12.50 | 12.85 | 11.80 | 12.41 | 12.41 | -0.72% | 427,648 |
| Nov 10, 2025 | 12.57 | 13.37 | 12.33 | 12.50 | 12.50 | -0.56% | 468,817 |
| Nov 7, 2025 | 12.97 | 12.98 | 12.40 | 12.57 | 12.57 | -3.01% | 266,226 |
| Nov 6, 2025 | 12.88 | 13.19 | 12.80 | 12.96 | 12.96 | 1.97% | 397,074 |
| Nov 5, 2025 | 13.07 | 13.07 | 12.71 | 12.71 | 12.71 | -2.75% | 282,836 |
| Nov 4, 2025 | 13.54 | 13.54 | 13.01 | 13.07 | 13.07 | -3.54% | 371,628 |
| Nov 3, 2025 | 13.71 | 13.71 | 13.31 | 13.55 | 13.55 | -1.17% | 708,401 |
| Oct 31, 2025 | 13.48 | 13.71 | 13.18 | 13.71 | 13.71 | 1.71% | 424,453 |
| Oct 30, 2025 | 13.63 | 13.88 | 13.22 | 13.48 | 13.48 | -1.10% | 496,443 |
| Oct 28, 2025 | 13.63 | 13.88 | 13.61 | 13.63 | 13.63 | 0.07% | 57,645 |
| Oct 27, 2025 | 13.49 | 14.26 | 13.49 | 13.62 | 13.62 | 0.15% | 293,247 |
| Oct 24, 2025 | 13.02 | 13.81 | 12.85 | 13.60 | 13.60 | 5.34% | 521,477 |
| Oct 23, 2025 | 13.18 | 13.18 | 12.88 | 12.91 | 12.91 | -0.77% | 540,500 |
| Oct 22, 2025 | 13.10 | 13.60 | 12.96 | 13.01 | 13.01 | -0.69% | 342,645 |
| Oct 21, 2025 | 13.99 | 14.01 | 13.10 | 13.10 | 13.10 | -6.43% | 470,551 |
| Oct 20, 2025 | 14.28 | 14.28 | 13.96 | 14.00 | 14.00 | -1.96% | 393,723 |
| Oct 17, 2025 | 14.13 | 14.30 | 13.86 | 14.28 | 14.28 | 1.06% | 479,718 |
| Oct 16, 2025 | 13.73 | 14.13 | 13.63 | 14.13 | 14.13 | 2.91% | 699,462 |
| Oct 15, 2025 | 13.50 | 13.99 | 13.48 | 13.73 | 13.73 | 1.70% | 489,423 |
| Oct 14, 2025 | 13.25 | 13.76 | 12.95 | 13.50 | 13.50 | 1.66% | 672,151 |
| Oct 13, 2025 | 13.88 | 13.88 | 12.90 | 13.28 | 13.28 | -5.61% | 661,616 |
| Oct 10, 2025 | 14.03 | 14.10 | 13.49 | 14.07 | 14.07 | -0.99% | 683,733 |
| Oct 9, 2025 | 14.36 | 14.45 | 13.65 | 14.21 | 14.21 | -1.04% | 765,449 |
| Oct 8, 2025 | 14.58 | 14.94 | 14.26 | 14.36 | 14.36 | -1.64% | 849,118 |
| Oct 7, 2025 | 15.10 | 15.10 | 14.18 | 14.60 | 14.60 | -3.31% | 1,073,733 |
| Oct 6, 2025 | 15.50 | 15.73 | 14.90 | 15.10 | 15.10 | -2.52% | 511,582 |
| Oct 3, 2025 | 15.58 | 15.60 | 15.05 | 15.49 | 15.49 | -0.64% | 651,856 |
| Oct 2, 2025 | 15.44 | 15.97 | 15.38 | 15.59 | 15.59 | -2.68% | 558,068 |
| Oct 1, 2025 | 16.13 | 16.50 | 15.40 | 16.02 | 16.02 | -0.68% | 1,717,444 |
| Sep 30, 2025 | 15.69 | 16.37 | 15.15 | 16.13 | 16.13 | 2.74% | 3,676,145 |
| Sep 29, 2025 | 15.31 | 16.80 | 15.20 | 15.70 | 15.70 | 2.28% | 1,774,767 |
| Sep 26, 2025 | 14.62 | 15.35 | 14.34 | 15.35 | 15.35 | 4.99% | 904,476 |