Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret A.S. (IST:PRZMA)
Turkey · Delayed Price · Currency is TRY 11.49
-0.21 (-1.79%)
At close: Oct 9, 2026
IST:PRZMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.53 | 12.87 | 10.53 | 11.49 | 11.49 | -1.79% | 94,559,646 |
| Oct 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -10.00% | 176,033 |
| Oct 7, 2026 | 13.00 | 14.39 | 13.00 | 13.00 | 13.00 | -9.97% | 6,052,041 |
| Oct 6, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -9.98% | 19,829 |
| Oct 5, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -9.99% | 15,464 |
| Oct 2, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -10.00% | 13,583 |
| Oct 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -10.00% | 14,148 |
| Sep 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -9.98% | 2,296 |
| Sep 29, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -9.95% | 2,780 |
| Sep 28, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -9.95% | 5,740 |
| Sep 25, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -9.98% | 8,096 |
| Sep 24, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -10.00% | 2,767 |
| Sep 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -9.97% | 5,295 |
| Sep 22, 2026 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -9.98% | 5,455 |
| Sep 21, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -10.00% | 4,345 |
| Sep 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -9.97% | 10,337 |
| Sep 17, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -9.94% | 32,296 |
| Sep 16, 2026 | 68.00 | 68.50 | 62.90 | 62.90 | 62.90 | -9.95% | 545,961 |
| Sep 15, 2026 | 72.45 | 75.90 | 69.75 | 69.85 | 69.85 | -1.27% | 809,310 |
| Sep 14, 2026 | 76.75 | 76.75 | 70.20 | 70.75 | 70.75 | -8.12% | 985,864 |
| Sep 11, 2026 | 80.00 | 82.00 | 77.00 | 77.00 | 77.00 | -4.17% | 675,646 |
| Sep 10, 2026 | 78.50 | 83.05 | 76.20 | 80.35 | 80.35 | 2.29% | 1,118,956 |
| Sep 9, 2026 | 84.75 | 86.00 | 78.00 | 78.55 | 78.55 | -8.29% | 1,504,818 |
| Sep 8, 2026 | 77.90 | 85.80 | 76.80 | 85.65 | 85.65 | 9.81% | 1,486,320 |
| Sep 7, 2026 | 73.00 | 80.50 | 73.00 | 78.00 | 78.00 | 4.07% | 1,263,501 |
| Sep 4, 2026 | 75.55 | 78.45 | 72.10 | 74.95 | 74.95 | -0.79% | 949,977 |
| Sep 3, 2026 | 80.15 | 80.90 | 72.50 | 75.55 | 75.55 | -4.37% | 1,304,569 |
| Sep 2, 2026 | 86.05 | 87.00 | 79.00 | 79.00 | 79.00 | -9.20% | 1,845,729 |
| Sep 1, 2026 | 89.30 | 90.50 | 85.90 | 87.00 | 87.00 | -4.40% | 1,670,245 |
| Aug 31, 2026 | 83.10 | 94.25 | 83.10 | 91.00 | 91.00 | 0.89% | 2,176,461 |
| Aug 28, 2026 | 87.50 | 90.20 | 86.45 | 90.20 | 90.20 | 10.00% | 4,615,512 |
| Aug 27, 2026 | 78.20 | 83.95 | 76.30 | 82.00 | 82.00 | 6.22% | 5,695,573 |
| Aug 26, 2026 | 77.60 | 79.85 | 75.30 | 77.20 | 77.20 | -0.39% | 3,691,517 |
| Aug 25, 2026 | 79.00 | 82.50 | 76.35 | 77.50 | 77.50 | -2.08% | 4,088,947 |
| Aug 24, 2026 | 81.80 | 84.65 | 77.75 | 79.15 | 79.15 | -2.28% | 4,707,435 |
| Aug 21, 2026 | 86.05 | 89.25 | 80.95 | 81.00 | 81.00 | -9.90% | 8,604,261 |
| Aug 20, 2026 | 92.70 | 92.70 | 85.00 | 89.90 | 89.90 | 6.64% | 10,640,720 |
| Aug 19, 2026 | 90.05 | 95.45 | 81.00 | 84.30 | 84.30 | -3.21% | 14,113,900 |
| Aug 18, 2026 | 81.30 | 87.10 | 81.30 | 87.10 | 87.10 | 9.97% | 5,108,563 |
| Aug 17, 2026 | 72.20 | 79.20 | 72.05 | 79.20 | 79.20 | 10.00% | 2,259,256 |
| 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 |