Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret A.S. (IST:PRZMA)
Turkey · Delayed Price · Currency is TRY 15.49
-0.10 (-0.64%)
At close: Oct 3, 2025
IST:PRZMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 15.50 | 15.50 | 14.97 | 15.27 | 15.27 | -1.48% | 485,543 |
| Aug 27, 2025 | 15.48 | 15.50 | 14.76 | 15.50 | 15.50 | - | 631,565 |
| Aug 26, 2025 | 15.24 | 15.50 | 14.41 | 15.50 | 15.50 | 1.71% | 958,393 |
| Aug 25, 2025 | 15.90 | 15.90 | 14.51 | 15.24 | 15.24 | -3.24% | 1,472,036 |
| Aug 22, 2025 | 15.83 | 16.00 | 15.57 | 15.75 | 15.75 | -0.51% | 409,930 |
| Aug 21, 2025 | 16.05 | 16.05 | 15.31 | 15.83 | 15.83 | -1.06% | 779,240 |
| Aug 20, 2025 | 16.06 | 16.06 | 15.88 | 16.00 | 16.00 | -0.37% | 755,169 |
| Aug 19, 2025 | 15.80 | 16.06 | 15.78 | 16.06 | 16.06 | 1.65% | 911,396 |
| Aug 18, 2025 | 15.70 | 15.80 | 15.45 | 15.80 | 15.80 | 0.83% | 1,261,260 |
| Aug 15, 2025 | 15.97 | 15.97 | 15.40 | 15.67 | 15.67 | 1.10% | 854,815 |
| Aug 14, 2025 | 15.40 | 15.75 | 15.31 | 15.50 | 15.50 | 0.65% | 989,465 |
| Aug 13, 2025 | 15.55 | 15.55 | 15.10 | 15.40 | 15.40 | -0.65% | 978,573 |
| Aug 12, 2025 | 15.56 | 15.56 | 15.05 | 15.50 | 15.50 | -0.39% | 420,851 |
| Aug 11, 2025 | 15.70 | 15.85 | 15.34 | 15.56 | 15.56 | -0.89% | 572,803 |
| Aug 8, 2025 | 15.33 | 15.97 | 15.14 | 15.70 | 15.70 | 2.41% | 401,475 |
| Aug 7, 2025 | 15.29 | 15.45 | 15.03 | 15.33 | 15.33 | 0.26% | 336,841 |
| Aug 6, 2025 | 15.55 | 15.90 | 15.16 | 15.29 | 15.29 | -1.80% | 544,465 |
| Aug 5, 2025 | 15.70 | 15.71 | 15.06 | 15.57 | 15.57 | -0.83% | 575,529 |
| Aug 4, 2025 | 16.00 | 16.24 | 15.20 | 15.70 | 15.70 | -1.75% | 693,886 |
| Aug 1, 2025 | 15.95 | 16.00 | 15.60 | 15.98 | 15.98 | -0.12% | 400,047 |
| Jul 31, 2025 | 15.99 | 16.26 | 15.68 | 16.00 | 16.00 | 0.06% | 757,604 |
| Jul 30, 2025 | 15.95 | 16.03 | 15.74 | 15.99 | 15.99 | 0.19% | 696,183 |