Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret A.S. (IST:PRZMA)
Turkey · Delayed Price · Currency is TRY 8.86
+0.80 (9.93%)
At close: Nov 13, 2026
IST:PRZMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.13 | 8.86 | 8.13 | 8.86 | 8.86 | 9.93% | 19,429,575 |
| Nov 12, 2026 | 7.42 | 8.06 | 7.29 | 8.06 | 8.06 | 9.96% | 27,333,650 |
| Nov 11, 2026 | 7.08 | 7.85 | 7.03 | 7.33 | 7.33 | 2.66% | 28,942,975 |
| Nov 10, 2026 | 7.14 | 7.44 | 7.03 | 7.14 | 7.14 | 2.88% | 16,946,920 |
| Nov 9, 2026 | 7.22 | 7.54 | 6.94 | 6.94 | 6.94 | -2.25% | 13,775,301 |
| Nov 6, 2026 | 7.49 | 7.72 | 7.09 | 7.10 | 7.10 | -7.07% | 27,991,176 |
| Nov 5, 2026 | 8.98 | 9.31 | 7.64 | 7.64 | 7.64 | -9.91% | 33,933,890 |
| Nov 4, 2026 | 7.80 | 8.48 | 7.80 | 8.48 | 8.48 | 9.99% | 5,854,820 |
| Nov 3, 2026 | 7.43 | 7.71 | 6.65 | 7.71 | 7.71 | 9.99% | 18,419,779 |
| Nov 2, 2026 | 5.99 | 7.01 | 5.75 | 7.01 | 7.01 | 9.87% | 15,475,182 |
| Oct 30, 2026 | 7.07 | 7.15 | 6.38 | 6.38 | 6.38 | -9.89% | 4,726,977 |
| Oct 28, 2026 | 7.34 | 7.40 | 6.99 | 7.08 | 7.08 | -4.32% | 3,791,366 |
| Oct 27, 2026 | 8.03 | 8.41 | 7.28 | 7.40 | 7.40 | -6.21% | 14,071,139 |
| Oct 26, 2026 | 8.01 | 9.34 | 7.89 | 7.89 | 7.89 | -9.93% | 30,620,735 |
| Oct 23, 2026 | 8.80 | 9.06 | 8.76 | 8.76 | 8.76 | -9.97% | 5,830,645 |
| Oct 22, 2026 | 10.05 | 10.57 | 9.73 | 9.73 | 9.73 | -9.99% | 4,949,315 |
| Oct 21, 2026 | 11.42 | 11.97 | 10.81 | 10.81 | 10.81 | -9.99% | 7,809,676 |
| Oct 20, 2026 | 13.93 | 13.93 | 12.01 | 12.01 | 12.01 | -9.97% | 12,410,286 |
| Oct 19, 2026 | 13.34 | 13.34 | 12.73 | 13.34 | 13.34 | 9.98% | 7,542,430 |
| Oct 16, 2026 | 10.75 | 12.13 | 9.93 | 12.13 | 12.13 | 9.97% | 28,036,367 |
| Oct 15, 2026 | 11.31 | 12.50 | 10.97 | 11.03 | 11.03 | -9.07% | 15,865,689 |
| Oct 14, 2026 | 14.29 | 14.75 | 12.13 | 12.13 | 12.13 | -9.95% | 43,477,065 |
| Oct 13, 2026 | 13.47 | 13.47 | 12.85 | 13.47 | 13.47 | 9.96% | 4,321,868 |
| Oct 12, 2026 | 11.21 | 12.25 | 11.21 | 12.25 | 12.25 | 9.96% | 10,571,858 |
| Oct 9, 2026 | 10.53 | 12.87 | 10.53 | 11.14 | 11.14 | -4.79% | 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 |