Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret A.S. (IST:PRZMA)
Turkey · Delayed Price · Currency is TRY 72.00
+2.50 (3.60%)
At close: Aug 14, 2026
IST:PRZMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 67.70 | 76.45 | 67.50 | 72.00 | 72.00 | 3.60% | 7,767,870 |
| Aug 13, 2026 | 69.95 | 69.95 | 66.00 | 69.50 | 69.50 | 9.28% | 10,458,220 |
| Aug 12, 2026 | 57.25 | 63.60 | 56.20 | 63.60 | 63.60 | 9.94% | 3,182,361 |
| Aug 11, 2026 | 60.00 | 62.00 | 57.85 | 57.85 | 57.85 | -5.86% | 2,682,997 |
| Aug 10, 2026 | 64.00 | 67.00 | 60.80 | 61.45 | 61.45 | -4.73% | 3,407,869 |
| Aug 7, 2026 | 64.75 | 66.90 | 64.00 | 64.50 | 64.50 | -0.77% | 3,118,810 |
| Aug 6, 2026 | 66.95 | 69.65 | 64.90 | 65.00 | 65.00 | -2.91% | 3,075,312 |
| Aug 5, 2026 | 68.75 | 69.70 | 66.25 | 66.95 | 66.95 | -2.69% | 3,166,905 |
| Aug 4, 2026 | 71.90 | 71.90 | 66.35 | 68.80 | 68.80 | -2.62% | 7,005,529 |
| Aug 3, 2026 | 66.65 | 72.05 | 65.70 | 70.65 | 70.65 | 7.86% | 14,114,537 |
| Jul 31, 2026 | 69.75 | 69.75 | 64.20 | 65.50 | 65.50 | -6.43% | 1,725,492 |
| Jul 30, 2026 | 68.65 | 71.40 | 67.80 | 70.00 | 70.00 | 1.97% | 1,158,567 |
| Jul 29, 2026 | 69.75 | 71.55 | 67.60 | 68.65 | 68.65 | -1.58% | 1,593,753 |
| Jul 28, 2026 | 68.00 | 73.30 | 68.00 | 69.75 | 69.75 | -0.50% | 1,528,643 |
| Jul 27, 2026 | 72.00 | 73.25 | 69.50 | 70.10 | 70.10 | -4.63% | 1,925,624 |
| Jul 24, 2026 | 75.50 | 76.95 | 72.00 | 73.50 | 73.50 | -2.65% | 1,480,285 |
| Jul 23, 2026 | 70.35 | 77.10 | 70.35 | 75.50 | 75.50 | 5.89% | 2,004,487 |
| Jul 22, 2026 | 70.95 | 73.30 | 69.80 | 71.30 | 71.30 | -0.83% | 1,279,433 |
| Jul 21, 2026 | 70.40 | 72.30 | 68.00 | 71.90 | 71.90 | 1.34% | 1,514,003 |
| Jul 20, 2026 | 70.50 | 73.20 | 67.00 | 70.95 | 70.95 | 1.87% | 3,314,111 |
| Jul 17, 2026 | 71.00 | 74.90 | 68.25 | 69.65 | 69.65 | -3.40% | 1,714,433 |
| Jul 16, 2026 | 71.50 | 74.00 | 68.10 | 72.10 | 72.10 | 0.84% | 1,723,574 |
| Jul 14, 2026 | 71.90 | 74.45 | 70.00 | 71.50 | 71.50 | -1.38% | 1,146,112 |
| Jul 13, 2026 | 70.10 | 75.00 | 69.20 | 72.50 | 72.50 | 2.62% | 1,629,467 |
| Jul 10, 2026 | 67.00 | 74.75 | 65.00 | 70.65 | 70.65 | 3.90% | 1,744,671 |
| Jul 9, 2026 | 71.90 | 71.90 | 65.10 | 68.00 | 68.00 | -5.42% | 1,925,227 |
| Jul 8, 2026 | 73.30 | 73.95 | 69.50 | 71.90 | 71.90 | -2.77% | 1,731,993 |
| Jul 7, 2026 | 70.00 | 75.95 | 69.20 | 73.95 | 73.95 | 4.08% | 2,137,514 |
| Jul 6, 2026 | 74.50 | 78.05 | 71.05 | 71.05 | 71.05 | -6.51% | 2,003,137 |
| Jul 3, 2026 | 76.55 | 80.00 | 68.90 | 76.00 | 76.00 | -0.72% | 3,349,391 |
| Jul 2, 2026 | 71.00 | 76.60 | 67.45 | 76.55 | 76.55 | 9.91% | 10,944,423 |
| Jul 1, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 9.94% | 451,416 |
| Jun 30, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 9.98% | 512,154 |
| Jun 29, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 9.92% | 887,925 |
| Jun 26, 2026 | 49.50 | 52.40 | 45.50 | 52.40 | 52.40 | 9.95% | 10,529,028 |
| Jun 25, 2026 | 43.90 | 47.66 | 43.20 | 47.66 | 47.66 | 9.97% | 12,511,958 |
| Jun 24, 2026 | 43.96 | 45.22 | 42.24 | 43.34 | 43.34 | 1.03% | 3,902,002 |
| Jun 23, 2026 | 44.84 | 46.30 | 42.60 | 42.90 | 42.90 | -2.68% | 4,729,477 |
| Jun 22, 2026 | 47.00 | 48.40 | 44.08 | 44.08 | 44.08 | -6.25% | 3,233,618 |
| Jun 19, 2026 | 45.00 | 49.96 | 45.00 | 47.02 | 47.02 | 2.44% | 5,164,628 |
| Jun 18, 2026 | 46.50 | 48.58 | 44.82 | 45.90 | 45.90 | -2.13% | 4,196,934 |
| Jun 17, 2026 | 50.10 | 52.50 | 46.00 | 46.90 | 46.90 | -4.60% | 11,466,300 |
| Jun 16, 2026 | 44.70 | 49.16 | 44.00 | 49.16 | 49.16 | 9.98% | 8,331,779 |
| Jun 15, 2026 | 49.48 | 50.00 | 43.22 | 44.70 | 44.70 | -6.91% | 8,077,349 |
| Jun 12, 2026 | 44.60 | 48.02 | 43.92 | 48.02 | 48.02 | 9.99% | 9,763,250 |
| Jun 11, 2026 | 44.98 | 45.90 | 42.10 | 43.66 | 43.66 | -3.83% | 7,027,449 |
| Jun 10, 2026 | 47.80 | 50.50 | 43.82 | 45.40 | 45.40 | -3.85% | 9,797,485 |
| Jun 9, 2026 | 44.76 | 48.00 | 41.00 | 47.22 | 47.22 | 6.74% | 8,609,457 |
| Jun 8, 2026 | 46.04 | 48.18 | 43.92 | 44.24 | 44.24 | -9.31% | 10,502,397 |
| Jun 5, 2026 | 51.85 | 53.95 | 48.46 | 48.78 | 48.78 | -8.31% | 4,677,434 |