Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret A.S. (IST:PRZMA)
Turkey · Delayed Price · Currency is TRY 14.62
-0.17 (-1.15%)
Last updated: Sep 3, 2025, 1:01 PM GMT+3
IST:PRZMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.80 | 14.93 | 14.51 | 14.66 | - | -0.95% | 148,827 |
| Sep 3, 2025 | 14.79 | 15.14 | 14.41 | 14.80 | - | 0.07% | 430,012 |
| Sep 2, 2025 | 15.24 | 15.24 | 14.52 | 14.79 | - | -2.50% | 577,523 |
| Sep 1, 2025 | 15.00 | 15.27 | 14.72 | 15.17 | - | 1.13% | 635,892 |
| Aug 29, 2025 | 15.20 | 15.46 | 14.74 | 15.00 | - | -1.77% | 1,139,829 |
| Aug 28, 2025 | 15.50 | 15.50 | 14.97 | 15.27 | - | -1.48% | 485,543 |
| Aug 27, 2025 | 15.48 | 15.50 | 14.76 | 15.50 | - | - | 631,565 |
| Aug 26, 2025 | 15.24 | 15.50 | 14.41 | 15.50 | - | 1.71% | 958,393 |
| Aug 25, 2025 | 15.90 | 15.90 | 14.51 | 15.24 | - | -3.24% | 1,472,036 |
| Aug 22, 2025 | 15.83 | 16.00 | 15.57 | 15.75 | - | -0.51% | 409,930 |
| Aug 21, 2025 | 16.05 | 16.05 | 15.31 | 15.83 | - | -1.06% | 779,240 |
| Aug 20, 2025 | 16.06 | 16.06 | 15.88 | 16.00 | - | -0.37% | 755,169 |
| Aug 19, 2025 | 15.80 | 16.06 | 15.78 | 16.06 | - | 1.65% | 911,396 |
| Aug 18, 2025 | 15.70 | 15.80 | 15.45 | 15.80 | - | 0.83% | 1,261,260 |
| Aug 15, 2025 | 15.97 | 15.97 | 15.40 | 15.67 | - | 1.10% | 854,815 |
| Aug 14, 2025 | 15.40 | 15.75 | 15.31 | 15.50 | - | 0.65% | 989,465 |
| 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 |