PRKAB
TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş.
18:05:18
38.38 ₺
-0.880 (%-2.24)
Önceki Kapanış: 39.26·
Volatilite: 2.290
Düşük₺38.36
Yüksek₺39.26
Piyasa Verileri
Spot Piyasa
A:38.38
S:38.42
Önceki haftaya göre (WoW)
-2.39%
Önceki aya göre (MoM)
-5.23%
Yılbaşından bugüne (YTD)
+25.18%
Önceki yıla göre (YoY)
+49.22%
PRKAB: TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,6017
KAPANIŞ 1,5997
En Düşük
DÜŞÜK 1,2346
En Yüksek
YÜKSEK 2,9538
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,3392 | 1,4531 | 1,3392 | 1,4456 |
| 02.01.2019 | 1,4531 | 1,4837 | 1,3392 | 1,3619 |
| 03.01.2019 | 1,3619 | 1,4456 | 1,3392 | 1,4078 |
| 06.01.2019 | 1,4228 | 1,4685 | 1,4078 | 1,4153 |
| 07.01.2019 | 1,4228 | 1,4531 | 1,3849 | 1,4228 |
| 08.01.2019 | 1,4228 | 1,4304 | 1,3849 | 1,3924 |
| 09.01.2019 | 1,4 | 1,4 | 1,3772 | 1,3772 |
| 10.01.2019 | 1,3772 | 1,4 | 1,3772 | 1,3772 |
| 13.01.2019 | 1,3772 | 1,4078 | 1,3772 | 1,4 |
| 14.01.2019 | 1,4078 | 1,4228 | 1,3924 | 1,3924 |
| 15.01.2019 | 1,3924 | 1,4228 | 1,3924 | 1,4 |
| 16.01.2019 | 1,4 | 1,4228 | 1,3924 | 1,4078 |
| 17.01.2019 | 1,4153 | 1,4685 | 1,4078 | 1,4381 |
| 20.01.2019 | 1,4456 | 1,4609 | 1,4153 | 1,4228 |
| 21.01.2019 | 1,4228 | 1,4531 | 1,4153 | 1,4381 |
| 22.01.2019 | 1,4456 | 1,4685 | 1,4381 | 1,4531 |
| 23.01.2019 | 1,4609 | 1,4837 | 1,4456 | 1,4609 |
| 24.01.2019 | 1,4685 | 1,4912 | 1,4456 | 1,4912 |
| 27.01.2019 | 1,4988 | 1,5294 | 1,4912 | 1,4912 |
| 28.01.2019 | 1,4988 | 1,5142 | 1,4609 | 1,5142 |
| 29.01.2019 | 1,5064 | 1,537 | 1,4761 | 1,4837 |
| 30.01.2019 | 1,4988 | 1,5064 | 1,4531 | 1,4609 |
| 31.01.2019 | 1,4609 | 1,4685 | 1,4153 | 1,4456 |
| 03.02.2019 | 1,4456 | 1,4685 | 1,4381 | 1,4531 |
| 04.02.2019 | 1,4531 | 1,4837 | 1,4304 | 1,4381 |
| 05.02.2019 | 1,4456 | 1,4531 | 1,4153 | 1,4153 |
| 06.02.2019 | 1,4304 | 1,4304 | 1,4 | 1,4153 |
| 07.02.2019 | 1,4078 | 1,4381 | 1,4078 | 1,4381 |
| 10.02.2019 | 1,4456 | 1,5064 | 1,4456 | 1,4837 |
| 11.02.2019 | 1,4988 | 1,5142 | 1,4685 | 1,4837 |
| 12.02.2019 | 1,4912 | 1,4988 | 1,4304 | 1,4381 |
| 13.02.2019 | 1,4381 | 1,4381 | 1,4078 | 1,4304 |
| 14.02.2019 | 1,4381 | 1,4685 | 1,4381 | 1,4531 |
| 17.02.2019 | 1,4609 | 1,4685 | 1,4456 | 1,4609 |
| 18.02.2019 | 1,4912 | 1,5064 | 1,4685 | 1,4837 |
| 19.02.2019 | 1,4912 | 1,4912 | 1,4609 | 1,4837 |
| 20.02.2019 | 1,4912 | 1,5521 | 1,4837 | 1,5142 |
| 21.02.2019 | 1,575 | 1,6586 | 1,5673 | 1,6054 |
| 24.02.2019 | 1,613 | 1,6282 | 1,5902 | 1,6206 |
| 25.02.2019 | 1,6206 | 1,674 | 1,6054 | 1,6511 |
| 26.02.2019 | 1,6435 | 1,6663 | 1,6206 | 1,6586 |
| 27.02.2019 | 1,6586 | 1,7195 | 1,6511 | 1,6891 |
| 28.02.2019 | 1,6891 | 1,7045 | 1,6282 | 1,6282 |
| 03.03.2019 | 1,6511 | 1,6586 | 1,5902 | 1,613 |
| 04.03.2019 | 1,6282 | 1,6282 | 1,575 | 1,5979 |
| 05.03.2019 | 1,6054 | 1,6435 | 1,5673 | 1,5902 |
| 06.03.2019 | 1,5826 | 1,613 | 1,5597 | 1,5826 |
| 07.03.2019 | 1,5826 | 1,5902 | 1,5142 | 1,5447 |
| 10.03.2019 | 1,5597 | 1,6511 | 1,5447 | 1,613 |
| 11.03.2019 | 1,613 | 1,613 | 1,5521 | 1,5597 |
| 12.03.2019 | 1,575 | 1,6663 | 1,5521 | 1,6282 |
| 13.03.2019 | 1,6282 | 1,6511 | 1,5902 | 1,5979 |
| 14.03.2019 | 1,613 | 1,613 | 1,5902 | 1,6054 |
| 17.03.2019 | 1,613 | 1,6282 | 1,6054 | 1,613 |
| 18.03.2019 | 1,6206 | 1,6359 | 1,6054 | 1,6359 |
| 19.03.2019 | 1,6435 | 1,674 | 1,613 | 1,6206 |
| 20.03.2019 | 1,6435 | 1,6435 | 1,6054 | 1,6206 |
| 21.03.2019 | 1,6282 | 1,6359 | 1,4912 | 1,5142 |
| 24.03.2019 | 1,5217 | 1,5597 | 1,4685 | 1,5142 |
| 25.03.2019 | 1,537 | 1,5447 | 1,5142 | 1,5294 |
| 26.03.2019 | 1,5673 | 1,5902 | 1,4609 | 1,4685 |
| 27.03.2019 | 1,4685 | 1,4988 | 1,4304 | 1,4837 |
| 28.03.2019 | 1,5064 | 1,5217 | 1,4685 | 1,5217 |
| 31.03.2019 | 1,5064 | 1,537 | 1,4761 | 1,5217 |
| 01.04.2019 | 1,5217 | 1,537 | 1,5064 | 1,5142 |
| 02.04.2019 | 1,5142 | 1,5521 | 1,5142 | 1,537 |
| 03.04.2019 | 1,5294 | 1,5521 | 1,5142 | 1,5521 |
| 04.04.2019 | 1,5521 | 1,5597 | 1,5217 | 1,5294 |
| 07.04.2019 | 1,537 | 1,5447 | 1,4988 | 1,4988 |
| 08.04.2019 | 1,5064 | 1,5294 | 1,5064 | 1,5142 |
| 09.04.2019 | 1,5142 | 1,5217 | 1,4912 | 1,4988 |
| 10.04.2019 | 1,5064 | 1,5064 | 1,4837 | 1,4912 |
| 11.04.2019 | 1,4912 | 1,4988 | 1,4761 | 1,4837 |
| 14.04.2019 | 1,4837 | 1,537 | 1,4761 | 1,5064 |
| 15.04.2019 | 1,5142 | 1,5447 | 1,4988 | 1,5064 |
| 16.04.2019 | 1,5217 | 1,5447 | 1,5142 | 1,5294 |
| 17.04.2019 | 1,5529 | 1,5529 | 1,5297 | 1,5529 |
| 18.04.2019 | 1,5606 | 1,5606 | 1,5452 | 1,5452 |
| 21.04.2019 | 1,5452 | 1,584 | 1,5297 | 1,5763 |
| 23.04.2019 | 1,5763 | 1,5763 | 1,5606 | 1,5606 |
| 24.04.2019 | 1,5684 | 1,5684 | 1,4985 | 1,5142 |
| 25.04.2019 | 1,5684 | 1,5763 | 1,5063 | 1,5063 |
| 28.04.2019 | 1,5219 | 1,5297 | 1,4519 | 1,4676 |
| 29.04.2019 | 1,4676 | 1,4831 | 1,4519 | 1,4676 |
| 01.05.2019 | 1,4753 | 1,4753 | 1,4208 | 1,4286 |
| 02.05.2019 | 1,4286 | 1,4676 | 1,4055 | 1,4442 |
| 05.05.2019 | 1,4133 | 1,4442 | 1,3898 | 1,4055 |
| 06.05.2019 | 1,3433 | 1,4055 | 1,3433 | 1,3898 |
| 07.05.2019 | 1,3898 | 1,4133 | 1,3665 | 1,3822 |
| 08.05.2019 | 1,3822 | 1,3976 | 1,3433 | 1,3511 |
| 09.05.2019 | 1,3665 | 1,4055 | 1,3587 | 1,3665 |
| 12.05.2019 | 1,3744 | 1,3898 | 1,2967 | 1,3201 |
| 13.05.2019 | 1,3355 | 1,3511 | 1,3122 | 1,3433 |
| 14.05.2019 | 1,3511 | 1,3511 | 1,3201 | 1,3433 |
| 15.05.2019 | 1,3587 | 1,3665 | 1,3355 | 1,3355 |
| 16.05.2019 | 1,3355 | 1,3587 | 1,3355 | 1,3511 |
| 19.05.2019 | 1,3511 | 1,3511 | 1,3277 | 1,3355 |
| 20.05.2019 | 1,3355 | 1,3433 | 1,3044 | 1,3122 |
| 21.05.2019 | 1,3122 | 1,3122 | 1,2501 | 1,2501 |
| 22.05.2019 | 1,2423 | 1,2657 | 1,2346 | 1,2579 |
| 23.05.2019 | 1,2657 | 1,3355 | 1,2579 | 1,3201 |
| 26.05.2019 | 1,3122 | 1,3201 | 1,2967 | 1,3044 |
| 27.05.2019 | 1,3122 | 1,3433 | 1,3044 | 1,3122 |
| 28.05.2019 | 1,3277 | 1,3277 | 1,2734 | 1,2811 |
| 29.05.2019 | 1,289 | 1,3201 | 1,289 | 1,3044 |
| 30.05.2019 | 1,2967 | 1,3044 | 1,289 | 1,3044 |
| 02.06.2019 | 1,3044 | 1,3044 | 1,289 | 1,3044 |
| 06.06.2019 | 1,3122 | 1,3665 | 1,2967 | 1,3665 |
| 09.06.2019 | 1,3665 | 1,3898 | 1,3587 | 1,3744 |
| 10.06.2019 | 1,3822 | 1,3822 | 1,3433 | 1,3511 |
| 11.06.2019 | 1,3587 | 1,3822 | 1,3433 | 1,3665 |
| 12.06.2019 | 1,3587 | 1,3587 | 1,3122 | 1,3201 |
| 13.06.2019 | 1,3201 | 1,3433 | 1,3044 | 1,3201 |
| 16.06.2019 | 1,3122 | 1,3511 | 1,3044 | 1,3355 |
| 17.06.2019 | 1,3433 | 1,3511 | 1,3201 | 1,3433 |
| 18.06.2019 | 1,3433 | 1,3511 | 1,3277 | 1,3355 |
| 19.06.2019 | 1,3433 | 1,3744 | 1,3355 | 1,3433 |
| 20.06.2019 | 1,3433 | 1,3511 | 1,3277 | 1,3355 |
| 23.06.2019 | 1,3433 | 1,3587 | 1,3433 | 1,3587 |
| 24.06.2019 | 1,3587 | 1,3822 | 1,3433 | 1,3511 |
| 25.06.2019 | 1,3587 | 1,4519 | 1,3511 | 1,3822 |
| 26.06.2019 | 1,3822 | 1,3898 | 1,3665 | 1,3665 |
| 27.06.2019 | 1,3744 | 1,3744 | 1,3587 | 1,3665 |
| 30.06.2019 | 1,3744 | 1,4208 | 1,3665 | 1,4055 |
| 01.07.2019 | 1,4055 | 1,4442 | 1,3898 | 1,4286 |
| 02.07.2019 | 1,4442 | 1,4442 | 1,4055 | 1,4133 |
| 03.07.2019 | 1,4208 | 1,4208 | 1,3976 | 1,4055 |
| 04.07.2019 | 1,4133 | 1,5142 | 1,3976 | 1,5142 |
| 07.07.2019 | 1,5063 | 1,5684 | 1,4676 | 1,4907 |
| 08.07.2019 | 1,5529 | 1,6461 | 1,4985 | 1,4985 |
| 09.07.2019 | 1,5063 | 1,5142 | 1,4442 | 1,4753 |
| 10.07.2019 | 1,4831 | 1,4831 | 1,4365 | 1,4442 |
| 11.07.2019 | 1,4442 | 1,5142 | 1,3976 | 1,4519 |
| 15.07.2019 | 1,4598 | 1,4676 | 1,4365 | 1,4519 |
| 16.07.2019 | 1,4519 | 1,4753 | 1,4286 | 1,4598 |
| 17.07.2019 | 1,4676 | 1,4907 | 1,4598 | 1,4907 |
| 18.07.2019 | 1,4907 | 1,5063 | 1,4676 | 1,4907 |
| 21.07.2019 | 1,4985 | 1,5297 | 1,4753 | 1,5063 |
| 22.07.2019 | 1,5374 | 1,5606 | 1,4985 | 1,5142 |
| 23.07.2019 | 1,5219 | 1,5219 | 1,4831 | 1,4907 |
| 24.07.2019 | 1,4985 | 1,5142 | 1,4907 | 1,4985 |
| 25.07.2019 | 1,5063 | 1,5529 | 1,4907 | 1,5297 |
| 28.07.2019 | 1,5374 | 1,5606 | 1,5142 | 1,5529 |
| 29.07.2019 | 1,5529 | 1,5763 | 1,5374 | 1,5606 |
| 30.07.2019 | 1,5452 | 1,5529 | 1,4676 | 1,4676 |
| 31.07.2019 | 1,4831 | 1,5606 | 1,4519 | 1,5374 |
| 01.08.2019 | 1,5374 | 1,5529 | 1,5219 | 1,5297 |
| 04.08.2019 | 1,5297 | 1,5606 | 1,5219 | 1,5297 |
| 05.08.2019 | 1,5297 | 1,5529 | 1,5142 | 1,5219 |
| 06.08.2019 | 1,5219 | 1,5374 | 1,4831 | 1,4831 |
| 07.08.2019 | 1,4985 | 1,5142 | 1,4676 | 1,4907 |
| 08.08.2019 | 1,4907 | 1,5142 | 1,4907 | 1,4985 |
| 14.08.2019 | 1,4831 | 1,4907 | 1,4598 | 1,4753 |
| 15.08.2019 | 1,4753 | 1,5452 | 1,4753 | 1,5142 |
| 18.08.2019 | 1,5142 | 1,5529 | 1,4831 | 1,4985 |
| 19.08.2019 | 1,4985 | 1,5219 | 1,4907 | 1,5063 |
| 20.08.2019 | 1,5063 | 1,5297 | 1,4985 | 1,5297 |
| 21.08.2019 | 1,5219 | 1,5452 | 1,5063 | 1,5219 |
| 22.08.2019 | 1,5219 | 1,5219 | 1,4985 | 1,5142 |
| 25.08.2019 | 1,4907 | 1,5219 | 1,4907 | 1,5219 |
| 26.08.2019 | 1,5219 | 1,5297 | 1,5142 | 1,5142 |
| 27.08.2019 | 1,5219 | 1,5374 | 1,5063 | 1,5219 |
| 28.08.2019 | 1,5219 | 1,5529 | 1,5219 | 1,5374 |
| 01.09.2019 | 1,5452 | 1,5684 | 1,5374 | 1,5606 |
| 02.09.2019 | 1,5606 | 1,6771 | 1,5374 | 1,6383 |
| 03.09.2019 | 1,6616 | 1,7005 | 1,5763 | 1,5995 |
| 04.09.2019 | 1,6073 | 1,6616 | 1,584 | 1,6151 |
| 05.09.2019 | 1,6228 | 1,6306 | 1,5763 | 1,5763 |
| 08.09.2019 | 1,5917 | 1,6306 | 1,5917 | 1,6151 |
| 09.09.2019 | 1,6151 | 1,6771 | 1,6073 | 1,6537 |
| 10.09.2019 | 1,6616 | 1,6927 | 1,6383 | 1,6695 |
| 11.09.2019 | 1,6771 | 1,6927 | 1,6537 | 1,6616 |
| 12.09.2019 | 1,6771 | 1,6927 | 1,6695 | 1,6695 |
| 15.09.2019 | 1,6695 | 1,7549 | 1,6695 | 1,7549 |
| 16.09.2019 | 1,7549 | 1,8091 | 1,7237 | 1,7549 |
| 17.09.2019 | 1,747 | 1,8247 | 1,7393 | 1,8169 |
| 18.09.2019 | 1,8169 | 1,8558 | 1,7937 | 1,8169 |
| 19.09.2019 | 1,8247 | 1,8402 | 1,747 | 1,7549 |
| 22.09.2019 | 1,7549 | 1,7702 | 1,6927 | 1,7005 |
| 23.09.2019 | 1,7237 | 1,7316 | 1,685 | 1,708 |
| 24.09.2019 | 1,7159 | 1,8015 | 1,7005 | 1,747 |
| 25.09.2019 | 1,747 | 1,7702 | 1,708 | 1,7159 |
| 26.09.2019 | 1,7159 | 1,747 | 1,7005 | 1,7393 |
| 29.09.2019 | 1,747 | 1,7859 | 1,7393 | 1,7702 |
| 30.09.2019 | 1,7859 | 1,8015 | 1,7393 | 1,7393 |
| 01.10.2019 | 1,747 | 1,747 | 1,708 | 1,7159 |
| 02.10.2019 | 1,7237 | 1,747 | 1,6383 | 1,6695 |
| 03.10.2019 | 1,6771 | 1,685 | 1,5763 | 1,6073 |
| 06.10.2019 | 1,6073 | 1,6306 | 1,5684 | 1,6151 |
| 07.10.2019 | 1,6073 | 1,6073 | 1,4985 | 1,5684 |
| 08.10.2019 | 1,5606 | 1,6073 | 1,5297 | 1,5297 |
| 09.10.2019 | 1,5452 | 1,5606 | 1,4753 | 1,4985 |
| 10.10.2019 | 1,5063 | 1,5606 | 1,4985 | 1,5297 |
| 13.10.2019 | 1,5219 | 1,5219 | 1,4598 | 1,4753 |
| 14.10.2019 | 1,4985 | 1,5063 | 1,4753 | 1,4907 |
| 15.10.2019 | 1,4753 | 1,4831 | 1,4442 | 1,4831 |
| 16.10.2019 | 1,4907 | 1,5063 | 1,4676 | 1,4831 |
| 17.10.2019 | 1,5142 | 1,5529 | 1,5142 | 1,5297 |
| 20.10.2019 | 1,5297 | 1,5374 | 1,5142 | 1,5142 |
| 21.10.2019 | 1,5219 | 1,5684 | 1,5219 | 1,5529 |
| 22.10.2019 | 1,5606 | 1,6383 | 1,5529 | 1,6073 |
| 23.10.2019 | 1,6151 | 1,6616 | 1,5917 | 1,6073 |
| 24.10.2019 | 1,6073 | 1,6537 | 1,6073 | 1,6151 |
| 27.10.2019 | 1,6228 | 1,6383 | 1,6073 | 1,6151 |
| 29.10.2019 | 1,6073 | 1,6461 | 1,5917 | 1,6073 |
| 30.10.2019 | 1,6151 | 1,6228 | 1,584 | 1,6073 |
| 31.10.2019 | 1,6537 | 1,6616 | 1,584 | 1,5995 |
| 03.11.2019 | 1,6073 | 1,6306 | 1,5917 | 1,6228 |
| 04.11.2019 | 1,6228 | 1,6306 | 1,5995 | 1,6073 |
| 05.11.2019 | 1,6151 | 1,6461 | 1,5995 | 1,6306 |
| 06.11.2019 | 1,6306 | 1,6695 | 1,6228 | 1,6695 |
| 07.11.2019 | 1,6695 | 1,685 | 1,6537 | 1,6695 |
| 10.11.2019 | 1,6537 | 1,6695 | 1,6228 | 1,6537 |
| 11.11.2019 | 1,6616 | 1,708 | 1,6537 | 1,685 |
| 12.11.2019 | 1,6927 | 1,747 | 1,6695 | 1,7159 |
| 13.11.2019 | 1,7237 | 1,7859 | 1,7159 | 1,778 |
| 14.11.2019 | 1,778 | 1,7859 | 1,7316 | 1,7316 |
| 17.11.2019 | 1,7393 | 1,8015 | 1,7237 | 1,7626 |
| 18.11.2019 | 1,778 | 1,8247 | 1,7626 | 1,8247 |
| 19.11.2019 | 1,8402 | 1,848 | 1,7626 | 1,778 |
| 20.11.2019 | 1,778 | 1,8402 | 1,7702 | 1,7937 |
| 21.11.2019 | 1,7859 | 1,8247 | 1,7549 | 1,7859 |
| 24.11.2019 | 1,8091 | 1,8325 | 1,7859 | 1,7937 |
| 25.11.2019 | 1,8015 | 1,8947 | 1,7859 | 1,8091 |
| 26.11.2019 | 1,8247 | 1,9178 | 1,8091 | 1,9102 |
| 27.11.2019 | 1,9333 | 1,9955 | 1,8868 | 1,9955 |
| 28.11.2019 | 1,9889 | 2,0381 | 1,9889 | 1,9987 |
| 01.12.2019 | 2,0283 | 2,0873 | 2,0283 | 2,048 |
| 02.12.2019 | 2,0577 | 2,1464 | 2,0381 | 2,0873 |
| 03.12.2019 | 2,1071 | 2,2745 | 2,1071 | 2,1562 |
| 04.12.2019 | 2,2055 | 2,245 | 2,176 | 2,1956 |
| 05.12.2019 | 2,2055 | 2,2055 | 2,1367 | 2,1367 |
| 08.12.2019 | 2,1464 | 2,3138 | 2,0972 | 2,304 |
| 09.12.2019 | 2,304 | 2,3435 | 2,1662 | 2,2252 |
| 10.12.2019 | 2,2351 | 2,6683 | 2,2055 | 2,6683 |
| 11.12.2019 | 2,8652 | 2,9538 | 2,4812 | 2,5207 |
| 12.12.2019 | 2,5304 | 2,8553 | 2,4713 | 2,5699 |
| 15.12.2019 | 2,5797 | 2,6092 | 2,4812 | 2,4911 |
| 16.12.2019 | 2,501 | 2,5402 | 2,3827 | 2,3926 |
| 17.12.2019 | 2,3827 | 2,6191 | 2,3335 | 2,4025 |
| 18.12.2019 | 2,4123 | 2,4911 | 2,3926 | 2,4221 |
| 19.12.2019 | 2,4321 | 2,4517 | 2,3926 | 2,4221 |
| 22.12.2019 | 2,4221 | 2,4616 | 2,4025 | 2,4321 |
| 23.12.2019 | 2,4418 | 2,56 | 2,4221 | 2,4616 |
| 24.12.2019 | 2,4812 | 2,5402 | 2,4418 | 2,4911 |
| 25.12.2019 | 2,5108 | 2,6486 | 2,501 | 2,5502 |
| 26.12.2019 | 2,5502 | 2,5895 | 2,5207 | 2,5402 |
| 29.12.2019 | 2,5699 | 2,6585 | 2,5502 | 2,6092 |
| 30.12.2019 | 2,629 | 2,6388 | 2,56 | 2,56 |