Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret A.S. (IST:PRZMA)
Turkey · Delayed Price · Currency is TRY 12.57
-0.39 (-3.01%)
At close: Nov 7, 2025
IST:PRZMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 14.64 | 14.67 | 14.24 | 14.62 | 14.62 | -0.14% | 349,724 |
| Sep 24, 2025 | 14.64 | 14.97 | 14.41 | 14.64 | 14.64 | 0.69% | 573,382 |
| Sep 23, 2025 | 14.80 | 14.88 | 14.40 | 14.54 | 14.54 | -2.28% | 567,124 |
| Sep 22, 2025 | 15.15 | 15.15 | 14.81 | 14.88 | 14.88 | -1.78% | 487,571 |
| Sep 19, 2025 | 14.65 | 15.36 | 14.25 | 15.15 | 15.15 | 3.41% | 815,057 |
| Sep 18, 2025 | 14.62 | 14.79 | 14.29 | 14.65 | 14.65 | 0.34% | 664,712 |
| Sep 17, 2025 | 14.83 | 15.14 | 14.55 | 14.60 | 14.60 | -1.68% | 811,504 |
| Sep 16, 2025 | 14.42 | 15.75 | 14.11 | 14.85 | 14.85 | 3.56% | 1,005,120 |
| Sep 15, 2025 | 14.45 | 14.56 | 14.10 | 14.34 | 14.34 | -1.98% | 1,039,178 |
| Sep 12, 2025 | 14.61 | 14.78 | 13.88 | 14.63 | 14.63 | 0.21% | 470,722 |
| Sep 11, 2025 | 14.91 | 14.91 | 14.60 | 14.60 | 14.60 | -0.75% | 410,654 |
| Sep 10, 2025 | 14.82 | 15.00 | 14.71 | 14.71 | 14.71 | -1.74% | 295,956 |
| Sep 9, 2025 | 15.00 | 15.10 | 14.77 | 14.97 | 14.97 | -0.20% | 385,235 |
| Sep 8, 2025 | 15.17 | 15.17 | 14.40 | 15.00 | 15.00 | -1.32% | 591,782 |
| Sep 5, 2025 | 14.90 | 15.20 | 14.76 | 15.20 | 15.20 | 1.33% | 364,059 |
| Sep 4, 2025 | 14.80 | 15.00 | 14.50 | 15.00 | 15.00 | 1.35% | 555,944 |
| Sep 3, 2025 | 14.79 | 15.14 | 14.41 | 14.80 | 14.80 | 0.07% | 430,012 |
| Sep 2, 2025 | 15.24 | 15.24 | 14.52 | 14.79 | 14.79 | -2.50% | 577,523 |
| Sep 1, 2025 | 15.00 | 15.27 | 14.72 | 15.17 | 15.17 | 1.13% | 635,892 |
| Aug 29, 2025 | 15.20 | 15.46 | 14.74 | 15.00 | 15.00 | -1.77% | 1,139,829 |