PRKAB
TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş.
17:39:33
38.44 ₺
-0.820 (%-2.09)
Önceki Kapanış: 39.26·
Volatilite: 2.240
Düşük₺38.38
Yüksek₺39.26
Piyasa Verileri
Spot Piyasa
A:38.42
S:38.46
Önceki haftaya göre (WoW)
-2.24%
Önceki aya göre (MoM)
-5.09%
Yılbaşından bugüne (YTD)
+25.38%
Önceki yıla göre (YoY)
+49.46%
PRKAB: TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,9526
KAPANIŞ 1,9506
En Düşük
DÜŞÜK 1,689
En Yüksek
YÜKSEK 2,2933
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,7472 | 1,7619 | 1,7328 | 1,7399 |
| 20.06.2017 | 1,7472 | 1,7835 | 1,7328 | 1,7619 |
| 21.06.2017 | 1,769 | 1,7762 | 1,7472 | 1,7546 |
| 22.06.2017 | 1,7619 | 1,7619 | 1,7328 | 1,7472 |
| 27.06.2017 | 1,7619 | 1,7619 | 1,7253 | 1,7328 |
| 28.06.2017 | 1,7399 | 1,7472 | 1,718 | 1,718 |
| 29.06.2017 | 1,718 | 1,7328 | 1,7106 | 1,7253 |
| 02.07.2017 | 1,7328 | 1,7546 | 1,7106 | 1,718 |
| 03.07.2017 | 1,7253 | 1,7399 | 1,7106 | 1,7328 |
| 04.07.2017 | 1,7399 | 1,7399 | 1,7106 | 1,7106 |
| 05.07.2017 | 1,718 | 1,718 | 1,6962 | 1,7036 |
| 06.07.2017 | 1,7106 | 1,7619 | 1,6962 | 1,7399 |
| 09.07.2017 | 1,7399 | 1,7546 | 1,7399 | 1,7399 |
| 10.07.2017 | 1,7472 | 1,7835 | 1,7328 | 1,7619 |
| 11.07.2017 | 1,769 | 1,7835 | 1,7546 | 1,7762 |
| 12.07.2017 | 1,7835 | 1,9074 | 1,769 | 1,8564 |
| 13.07.2017 | 1,769 | 1,7981 | 1,7328 | 1,7619 |
| 16.07.2017 | 1,769 | 1,769 | 1,7253 | 1,7253 |
| 17.07.2017 | 1,7253 | 1,7399 | 1,7106 | 1,7106 |
| 18.07.2017 | 1,7106 | 1,7253 | 1,7036 | 1,718 |
| 19.07.2017 | 1,7253 | 1,7253 | 1,6962 | 1,7036 |
| 20.07.2017 | 1,7106 | 1,7328 | 1,689 | 1,7328 |
| 23.07.2017 | 1,7399 | 1,7909 | 1,7328 | 1,7835 |
| 24.07.2017 | 1,7981 | 1,8201 | 1,769 | 1,7909 |
| 25.07.2017 | 1,7981 | 1,7981 | 1,7546 | 1,769 |
| 26.07.2017 | 1,769 | 1,7981 | 1,769 | 1,7981 |
| 27.07.2017 | 1,8055 | 1,8929 | 1,7909 | 1,8637 |
| 30.07.2017 | 1,8637 | 2,0456 | 1,8637 | 2,024 |
| 31.07.2017 | 2,0093 | 2,1185 | 1,9801 | 2,0748 |
| 01.08.2017 | 2,0892 | 2,1841 | 2,024 | 2,104 |
| 02.08.2017 | 2,1257 | 2,2568 | 2,104 | 2,1913 |
| 03.08.2017 | 2,2058 | 2,2204 | 2,1331 | 2,1549 |
| 06.08.2017 | 2,024 | 2,0383 | 1,9365 | 1,9584 |
| 07.08.2017 | 1,9656 | 2,0676 | 1,9656 | 1,9801 |
| 08.08.2017 | 1,9801 | 2,024 | 1,9437 | 2,0167 |
| 09.08.2017 | 2,0167 | 2,104 | 1,9948 | 1,9948 |
| 10.08.2017 | 2,0019 | 2,0748 | 1,9801 | 2,0093 |
| 13.08.2017 | 2,0312 | 2,0312 | 1,9656 | 1,9656 |
| 14.08.2017 | 1,9801 | 1,9801 | 1,9002 | 1,9002 |
| 15.08.2017 | 1,922 | 2,0529 | 1,7762 | 1,8855 |
| 16.08.2017 | 1,9002 | 1,9656 | 1,8418 | 1,8418 |
| 17.08.2017 | 1,8345 | 1,8492 | 1,7619 | 1,8055 |
| 20.08.2017 | 1,8273 | 1,8782 | 1,8128 | 1,8564 |
| 21.08.2017 | 1,8637 | 1,8929 | 1,8418 | 1,8492 |
| 22.08.2017 | 1,8564 | 1,8709 | 1,8492 | 1,8637 |
| 23.08.2017 | 1,8709 | 1,8782 | 1,8418 | 1,8418 |
| 24.08.2017 | 1,8418 | 1,8855 | 1,8418 | 1,8564 |
| 27.08.2017 | 1,8637 | 1,8709 | 1,8564 | 1,8637 |
| 28.08.2017 | 1,8564 | 1,8855 | 1,8418 | 1,8564 |
| 30.08.2017 | 1,8709 | 1,8709 | 1,8492 | 1,8564 |
| 04.09.2017 | 1,8564 | 1,8709 | 1,8418 | 1,8492 |
| 05.09.2017 | 1,8492 | 1,8564 | 1,8345 | 1,8564 |
| 06.09.2017 | 1,8564 | 1,8855 | 1,8492 | 1,8492 |
| 07.09.2017 | 1,8564 | 1,8782 | 1,8492 | 1,8709 |
| 10.09.2017 | 1,8782 | 1,8855 | 1,8637 | 1,8637 |
| 11.09.2017 | 1,8709 | 1,9437 | 1,8637 | 1,9146 |
| 12.09.2017 | 1,9293 | 1,9437 | 1,9146 | 1,9146 |
| 13.09.2017 | 1,9146 | 2,2933 | 1,8492 | 2,1403 |
| 14.09.2017 | 2,1549 | 2,235 | 2,0748 | 2,104 |
| 17.09.2017 | 2,1257 | 2,1549 | 2,0167 | 2,024 |
| 18.09.2017 | 2,0312 | 2,0823 | 1,9365 | 1,9437 |
| 19.09.2017 | 1,9584 | 2,1475 | 1,9365 | 2,1475 |
| 20.09.2017 | 2,1112 | 2,2641 | 2,0967 | 2,2204 |
| 21.09.2017 | 2,235 | 2,235 | 2,0748 | 2,0967 |
| 24.09.2017 | 2,0967 | 2,0967 | 1,9365 | 1,9801 |
| 25.09.2017 | 2,0093 | 2,1695 | 2,0093 | 2,1695 |
| 26.09.2017 | 2,1695 | 2,2933 | 2,1331 | 2,1403 |
| 27.09.2017 | 2,1112 | 2,2131 | 2,1112 | 2,1621 |
| 28.09.2017 | 2,1841 | 2,2058 | 2,1185 | 2,1257 |
| 01.10.2017 | 2,1475 | 2,2277 | 2,1257 | 2,2277 |
| 02.10.2017 | 2,2204 | 2,2787 | 2,1695 | 2,2277 |
| 03.10.2017 | 2,2495 | 2,2714 | 2,1913 | 2,1985 |
| 04.10.2017 | 2,2131 | 2,2204 | 2,1695 | 2,1695 |
| 05.10.2017 | 2,1841 | 2,1841 | 2,1403 | 2,1549 |
| 08.10.2017 | 2,0456 | 2,0823 | 1,9365 | 2,0529 |
| 09.10.2017 | 2,0892 | 2,1768 | 2,0676 | 2,1403 |
| 10.10.2017 | 2,1403 | 2,1695 | 2,1112 | 2,1403 |
| 11.10.2017 | 2,1621 | 2,2714 | 2,1621 | 2,2204 |
| 12.10.2017 | 2,2495 | 2,2641 | 2,2204 | 2,2204 |
| 15.10.2017 | 2,1841 | 2,1913 | 2,0383 | 2,104 |
| 16.10.2017 | 2,1185 | 2,1257 | 2,0529 | 2,0601 |
| 17.10.2017 | 2,0601 | 2,0601 | 2,0093 | 2,0167 |
| 18.10.2017 | 2,0167 | 2,0601 | 2,0167 | 2,024 |
| 19.10.2017 | 2,002 | 2,2271 | 2,002 | 2,212 |
| 22.10.2017 | 2,2045 | 2,257 | 2,1671 | 2,182 |
| 23.10.2017 | 2,182 | 2,2271 | 2,1746 | 2,1896 |
| 24.10.2017 | 2,0248 | 2,1445 | 2,002 | 2,1296 |
| 25.10.2017 | 2,1296 | 2,1296 | 2,0471 | 2,0471 |
| 26.10.2017 | 2,0471 | 2,0996 | 2,0171 | 2,0321 |
| 29.10.2017 | 2,0546 | 2,0621 | 1,9647 | 1,9946 |
| 30.10.2017 | 2,002 | 2,0772 | 1,9796 | 2,0695 |
| 31.10.2017 | 2,0695 | 2,0695 | 1,9871 | 2,0097 |
| 01.11.2017 | 2,0248 | 2,0546 | 2,0097 | 2,0248 |
| 02.11.2017 | 2,0321 | 2,0695 | 2,0097 | 2,0171 |
| 05.11.2017 | 2,0396 | 2,0772 | 2,0248 | 2,0695 |
| 06.11.2017 | 2,0695 | 2,092 | 2,002 | 2,002 |
| 07.11.2017 | 2,0097 | 2,0396 | 2,002 | 2,0097 |
| 08.11.2017 | 2,0248 | 2,0396 | 2,0097 | 2,0097 |
| 09.11.2017 | 2,0248 | 2,0546 | 2,002 | 2,0097 |
| 12.11.2017 | 2,0248 | 2,0396 | 1,9796 | 1,9946 |
| 13.11.2017 | 2,002 | 2,002 | 1,9722 | 1,9796 |
| 14.11.2017 | 1,9796 | 1,9946 | 1,9196 | 1,9196 |
| 15.11.2017 | 1,9345 | 1,9796 | 1,9196 | 1,9345 |
| 16.11.2017 | 1,9496 | 1,9496 | 1,8896 | 1,9196 |
| 19.11.2017 | 1,9271 | 1,9271 | 1,8597 | 1,8671 |
| 20.11.2017 | 1,882 | 1,9271 | 1,8597 | 1,9046 |
| 21.11.2017 | 1,882 | 1,9196 | 1,8671 | 1,8746 |
| 22.11.2017 | 1,8971 | 1,9046 | 1,8746 | 1,8896 |
| 23.11.2017 | 1,8896 | 2,0097 | 1,8896 | 2,0097 |
| 26.11.2017 | 2,0321 | 2,1071 | 1,9345 | 1,9345 |
| 27.11.2017 | 1,942 | 1,9647 | 1,8297 | 1,8297 |
| 28.11.2017 | 1,837 | 1,8896 | 1,7996 | 1,8746 |
| 29.11.2017 | 1,8896 | 1,9121 | 1,8597 | 1,8746 |
| 30.11.2017 | 1,882 | 1,9046 | 1,8597 | 1,882 |
| 03.12.2017 | 1,8971 | 1,9946 | 1,8746 | 1,9345 |
| 04.12.2017 | 1,9496 | 2,0097 | 1,9121 | 1,9271 |
| 05.12.2017 | 1,9345 | 1,9647 | 1,9271 | 1,9345 |
| 06.12.2017 | 1,9345 | 2,0097 | 1,9271 | 1,9871 |
| 07.12.2017 | 1,9871 | 2,0396 | 1,9722 | 1,9871 |
| 10.12.2017 | 1,9946 | 2,002 | 1,9572 | 1,9572 |
| 11.12.2017 | 1,9647 | 2,0248 | 1,9496 | 1,9871 |
| 12.12.2017 | 2,002 | 2,0546 | 1,9946 | 2,0171 |
| 13.12.2017 | 2,0471 | 2,0621 | 2,0097 | 2,0248 |
| 14.12.2017 | 2,0248 | 2,0546 | 1,9946 | 2,0321 |
| 17.12.2017 | 2,0471 | 2,0546 | 2,0248 | 2,0248 |
| 18.12.2017 | 2,0321 | 2,0772 | 2,0171 | 2,0546 |
| 19.12.2017 | 2,0546 | 2,0621 | 2,0396 | 2,0471 |
| 20.12.2017 | 2,0546 | 2,0848 | 1,9196 | 1,9345 |
| 21.12.2017 | 1,9121 | 1,9345 | 1,882 | 1,882 |
| 24.12.2017 | 1,8896 | 1,9196 | 1,8671 | 1,9196 |
| 25.12.2017 | 1,9271 | 1,9345 | 1,9121 | 1,9271 |
| 26.12.2017 | 1,9271 | 1,9496 | 1,9121 | 1,9196 |
| 27.12.2017 | 1,9271 | 1,9345 | 1,9196 | 1,9271 |
| 28.12.2017 | 1,9345 | 1,9345 | 1,9046 | 1,9046 |