PRKAB
TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş.
17:59:59
38.42 ₺
-0.840 (%-2.14)
Önceki Kapanış: 39.26·
Volatilite: 2.290
Düşük₺38.36
Yüksek₺39.26
Piyasa Verileri
Önceki haftaya göre (WoW)
-2.29%
Önceki aya göre (MoM)
-5.14%
Yılbaşından bugüne (YTD)
+25.31%
Önceki yıla göre (YoY)
+49.38%
PRKAB: TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,6909
KAPANIŞ 6,6909
En Düşük
DÜŞÜK 1,9102
En Yüksek
YÜKSEK 17,0038
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 2,56 | 2,6092 | 2,5402 | 2,5699 |
| 02.01.2020 | 2,56 | 2,56 | 2,3532 | 2,4418 |
| 05.01.2020 | 2,4123 | 2,4221 | 2,304 | 2,3138 |
| 06.01.2020 | 2,3631 | 2,4418 | 2,3532 | 2,4221 |
| 07.01.2020 | 2,3236 | 2,4123 | 2,2547 | 2,3631 |
| 08.01.2020 | 2,4418 | 2,5108 | 2,4418 | 2,501 |
| 09.01.2020 | 2,5304 | 2,6092 | 2,4616 | 2,5895 |
| 12.01.2020 | 2,6585 | 2,8456 | 2,6585 | 2,747 |
| 13.01.2020 | 2,7767 | 3,0129 | 2,7372 | 2,8652 |
| 14.01.2020 | 2,875 | 3,0916 | 2,7569 | 3,0032 |
| 15.01.2020 | 3,0523 | 3,3575 | 3,0129 | 3,1507 |
| 16.01.2020 | 3,1902 | 3,2885 | 3,0721 | 3,1606 |
| 19.01.2020 | 3,1902 | 3,2885 | 3,141 | 3,2 |
| 20.01.2020 | 3,1902 | 3,2294 | 3,0817 | 3,2099 |
| 21.01.2020 | 3,2 | 3,3181 | 3,1705 | 3,2492 |
| 22.01.2020 | 3,269 | 3,8991 | 3,269 | 3,8991 |
| 23.01.2020 | 4,037 | 4,5488 | 4,037 | 4,1847 |
| 26.01.2020 | 4,1944 | 4,5292 | 4,1453 | 4,3716 |
| 27.01.2020 | 4,4898 | 4,5686 | 4,2438 | 4,2633 |
| 28.01.2020 | 4,3126 | 4,4799 | 4,1944 | 4,3126 |
| 29.01.2020 | 4,3913 | 4,4012 | 3,5545 | 3,9286 |
| 30.01.2020 | 3,9286 | 4,1058 | 3,8498 | 3,9188 |
| 02.02.2020 | 3,8991 | 4,1256 | 3,7613 | 4,0172 |
| 03.02.2020 | 4,1157 | 4,1256 | 3,9975 | 4,037 |
| 04.02.2020 | 4,0467 | 4,5588 | 3,9876 | 4,4504 |
| 05.02.2020 | 4,5292 | 4,539 | 4,3421 | 4,3618 |
| 06.02.2020 | 4,3618 | 4,4799 | 4,2633 | 4,3322 |
| 09.02.2020 | 4,3322 | 4,3716 | 3,8991 | 4,1551 |
| 10.02.2020 | 4,1847 | 4,5096 | 4,0566 | 4,3716 |
| 11.02.2020 | 4,4012 | 4,4799 | 4,2536 | 4,3421 |
| 12.02.2020 | 4,3322 | 4,4111 | 4,2831 | 4,3224 |
| 13.02.2020 | 4,3421 | 4,4997 | 4,3126 | 4,4111 |
| 16.02.2020 | 4,4799 | 5,0215 | 4,4799 | 4,8542 |
| 17.02.2020 | 4,9034 | 4,9132 | 4,4799 | 4,6178 |
| 18.02.2020 | 4,7064 | 4,7064 | 4,3521 | 4,4799 |
| 19.02.2020 | 4,5292 | 4,5686 | 3,9876 | 4,1256 |
| 20.02.2020 | 3,84 | 4,2338 | 3,7121 | 4,2042 |
| 23.02.2020 | 4,1551 | 4,1847 | 3,8892 | 4,096 |
| 24.02.2020 | 4,2142 | 4,2338 | 4,037 | 4,0763 |
| 25.02.2020 | 4,0172 | 4,2142 | 3,9385 | 4,0566 |
| 26.02.2020 | 4,0074 | 4,0566 | 3,7316 | 3,7316 |
| 27.02.2020 | 2,9932 | 3,6037 | 2,9932 | 3,4461 |
| 01.03.2020 | 3,84 | 3,84 | 3,515 | 3,6726 |
| 02.03.2020 | 3,7316 | 3,8203 | 3,6923 | 3,7808 |
| 03.03.2020 | 3,7808 | 3,8695 | 3,584 | 3,6626 |
| 04.03.2020 | 3,7022 | 3,7513 | 3,5938 | 3,6529 |
| 05.03.2020 | 3,6529 | 3,6626 | 3,4167 | 3,456 |
| 08.03.2020 | 3,3281 | 3,3477 | 2,9538 | 3,0326 |
| 09.03.2020 | 3,141 | 3,2 | 2,7077 | 2,7667 |
| 10.03.2020 | 2,6781 | 2,8061 | 2,5108 | 2,6388 |
| 11.03.2020 | 2,4616 | 2,4812 | 2,1169 | 2,1464 |
| 12.03.2020 | 2,0677 | 2,3435 | 1,9889 | 2,2745 |
| 15.03.2020 | 2,0972 | 2,3138 | 2,048 | 2,1169 |
| 16.03.2020 | 2,1169 | 2,1858 | 1,9102 | 2,0776 |
| 17.03.2020 | 2,048 | 2,1464 | 2,0185 | 2,048 |
| 18.03.2020 | 2,048 | 2,0873 | 1,9692 | 1,9987 |
| 19.03.2020 | 2,0776 | 2,1267 | 2,0185 | 2,0577 |
| 22.03.2020 | 1,979 | 2,1464 | 1,9692 | 2,0873 |
| 23.03.2020 | 2,1858 | 2,2941 | 2,1367 | 2,2941 |
| 24.03.2020 | 2,4221 | 2,5207 | 2,304 | 2,5108 |
| 25.03.2020 | 2,56 | 2,7569 | 2,5304 | 2,7569 |
| 26.03.2020 | 2,9045 | 3,0032 | 2,6486 | 2,8061 |
| 29.03.2020 | 2,8258 | 2,9538 | 2,688 | 2,9045 |
| 30.03.2020 | 2,9735 | 3,1902 | 2,944 | 3,1507 |
| 31.03.2020 | 3,0129 | 3,2984 | 2,8652 | 3,0425 |
| 01.04.2020 | 3,0622 | 3,1507 | 2,8849 | 2,9735 |
| 02.04.2020 | 3,0425 | 3,0523 | 2,9145 | 2,944 |
| 05.04.2020 | 2,9932 | 3,2294 | 2,9636 | 3,2294 |
| 06.04.2020 | 3,3477 | 3,4856 | 3,1802 | 3,2 |
| 07.04.2020 | 3,3083 | 3,4067 | 3,1212 | 3,3673 |
| 08.04.2020 | 3,4363 | 3,4658 | 3,2984 | 3,397 |
| 09.04.2020 | 3,4067 | 3,5938 | 3,2984 | 3,4067 |
| 12.04.2020 | 3,3281 | 3,5052 | 3,3281 | 3,3772 |
| 13.04.2020 | 3,4167 | 3,6626 | 3,4067 | 3,5741 |
| 14.04.2020 | 3,584 | 3,584 | 3,269 | 3,3378 |
| 15.04.2020 | 3,3772 | 3,5545 | 3,2492 | 3,397 |
| 16.04.2020 | 3,4856 | 3,5741 | 3,4265 | 3,4461 |
| 19.04.2020 | 3,5648 | 3,5747 | 3,4263 | 3,4955 |
| 20.04.2020 | 3,4758 | 3,6638 | 3,3569 | 3,5648 |
| 21.04.2020 | 3,6045 | 3,8124 | 3,5747 | 3,763 |
| 23.04.2020 | 3,7728 | 3,971 | 3,7232 | 3,8719 |
| 26.04.2020 | 3,9511 | 4,0006 | 3,8817 | 3,9016 |
| 27.04.2020 | 3,961 | 3,961 | 3,763 | 3,763 |
| 28.04.2020 | 3,763 | 3,7728 | 3,6638 | 3,6738 |
| 29.04.2020 | 3,753 | 3,753 | 3,5451 | 3,5847 |
| 03.05.2020 | 3,5252 | 3,5648 | 3,3867 | 3,4361 |
| 04.05.2020 | 3,5648 | 3,5648 | 3,4064 | 3,4857 |
| 05.05.2020 | 3,4955 | 3,6144 | 3,4263 | 3,5054 |
| 06.05.2020 | 3,5054 | 3,5847 | 3,456 | 3,5054 |
| 07.05.2020 | 3,555 | 3,5847 | 3,4758 | 3,4758 |
| 10.05.2020 | 3,5153 | 3,8223 | 3,446 | 3,8223 |
| 11.05.2020 | 4,05 | 4,159 | 3,852 | 3,9312 |
| 12.05.2020 | 3,961 | 3,961 | 3,763 | 3,8421 |
| 13.05.2020 | 3,8421 | 4,0304 | 3,7826 | 3,852 |
| 14.05.2020 | 3,9808 | 4,0006 | 3,8817 | 3,9016 |
| 17.05.2020 | 3,9016 | 4,0204 | 3,8421 | 3,9808 |
| 19.05.2020 | 4,05 | 4,0698 | 3,971 | 3,971 |
| 20.05.2020 | 3,9906 | 4,0204 | 3,852 | 3,8719 |
| 21.05.2020 | 3,862 | 4,159 | 3,8026 | 3,8917 |
| 26.05.2020 | 3,971 | 4,05 | 3,9511 | 3,9808 |
| 27.05.2020 | 4,0204 | 4,0401 | 3,9016 | 3,9214 |
| 28.05.2020 | 3,9214 | 3,9511 | 3,8817 | 3,9016 |
| 31.05.2020 | 3,9411 | 4,0698 | 3,8917 | 4,0006 |
| 01.06.2020 | 4,0304 | 4,06 | 3,9214 | 3,961 |
| 02.06.2020 | 4,0204 | 4,0401 | 3,971 | 3,9906 |
| 03.06.2020 | 4,0105 | 4,1491 | 3,9906 | 4,0401 |
| 04.06.2020 | 4,0698 | 4,0995 | 4,0105 | 4,0304 |
| 07.06.2020 | 4,06 | 4,1293 | 3,9906 | 3,9906 |
| 08.06.2020 | 3,9906 | 4,05 | 3,8917 | 3,961 |
| 09.06.2020 | 3,9808 | 4,05 | 3,961 | 4,0006 |
| 10.06.2020 | 3,961 | 4,0304 | 3,9114 | 3,9214 |
| 11.06.2020 | 3,8917 | 3,9411 | 3,862 | 3,9114 |
| 14.06.2020 | 3,8719 | 4,2383 | 3,8421 | 4,2383 |
| 15.06.2020 | 4,2878 | 4,3273 | 4,1194 | 4,1293 |
| 16.06.2020 | 4,1689 | 4,1689 | 4,05 | 4,0698 |
| 17.06.2020 | 4,0698 | 4,1095 | 4,0304 | 4,05 |
| 18.06.2020 | 4,0698 | 4,4463 | 3,9808 | 4,4463 |
| 21.06.2020 | 4,466 | 4,6046 | 4,2977 | 4,3273 |
| 22.06.2020 | 4,3472 | 4,3769 | 4,2283 | 4,3175 |
| 23.06.2020 | 4,3175 | 4,4066 | 4,2283 | 4,2482 |
| 24.06.2020 | 4,2383 | 4,3076 | 4,2085 | 4,2383 |
| 25.06.2020 | 4,2778 | 4,3669 | 4,2482 | 4,2878 |
| 28.06.2020 | 4,3076 | 4,7135 | 4,2679 | 4,7135 |
| 29.06.2020 | 5,1789 | 5,1789 | 4,9215 | 5,1789 |
| 30.06.2020 | 5,1988 | 5,6443 | 5,0997 | 5,2087 |
| 01.07.2020 | 5,2186 | 5,496 | 5,2186 | 5,4067 |
| 02.07.2020 | 5,4266 | 5,9414 | 5,3473 | 5,9414 |
| 05.07.2020 | 6,2385 | 6,5257 | 5,9316 | 6,0801 |
| 06.07.2020 | 6,1891 | 6,2187 | 5,882 | 6,0008 |
| 07.07.2020 | 5,9712 | 6,1396 | 5,7928 | 5,9019 |
| 08.07.2020 | 5,9424 | 5,9623 | 5,4365 | 5,4563 |
| 09.07.2020 | 5,3571 | 5,9325 | 5,119 | 5,6051 |
| 12.07.2020 | 5,7935 | 5,9028 | 5,6547 | 5,7738 |
| 13.07.2020 | 5,7738 | 5,7738 | 5,5258 | 5,625 |
| 15.07.2020 | 5,6447 | 5,754 | 5,625 | 5,6447 |
| 16.07.2020 | 5,6646 | 5,6646 | 5,5258 | 5,5556 |
| 19.07.2020 | 5,5556 | 6,111 | 5,4067 | 6,111 |
| 20.07.2020 | 6,1905 | 6,369 | 5,7935 | 5,8233 |
| 21.07.2020 | 5,863 | 6,1309 | 5,6745 | 5,8035 |
| 22.07.2020 | 5,8035 | 5,9127 | 5,754 | 5,7738 |
| 23.07.2020 | 5,7638 | 5,7638 | 5,625 | 5,6547 |
| 26.07.2020 | 5,6845 | 5,9225 | 5,6745 | 5,6944 |
| 27.07.2020 | 5,7043 | 5,744 | 5,3174 | 5,3769 |
| 28.07.2020 | 5,367 | 5,9028 | 5,1389 | 5,5753 |
| 29.07.2020 | 5,5853 | 5,6349 | 5,4961 | 5,5556 |
| 03.08.2020 | 5,6051 | 5,8233 | 5,0991 | 5,5655 |
| 04.08.2020 | 5,6745 | 5,7638 | 5,4266 | 5,4663 |
| 05.08.2020 | 5,4663 | 5,4663 | 4,9206 | 4,9206 |
| 06.08.2020 | 4,7619 | 5,1091 | 4,4345 | 5,0297 |
| 09.08.2020 | 5,0198 | 5,4365 | 4,7717 | 5,238 |
| 10.08.2020 | 5,238 | 5,6745 | 5,0991 | 5,4463 |
| 11.08.2020 | 5,4861 | 5,6547 | 5,3571 | 5,4761 |
| 12.08.2020 | 5,4861 | 5,5258 | 5,2678 | 5,3273 |
| 13.08.2020 | 5,3075 | 5,367 | 5,0595 | 5,1488 |
| 16.08.2020 | 4,8214 | 5,2778 | 4,8114 | 5,238 |
| 17.08.2020 | 5,1686 | 5,3968 | 5,1586 | 5,3968 |
| 18.08.2020 | 5,7043 | 5,754 | 5,4663 | 5,5356 |
| 19.08.2020 | 5,5356 | 5,5356 | 5,2678 | 5,4067 |
| 20.08.2020 | 5,4365 | 5,5655 | 5,2778 | 5,4563 |
| 23.08.2020 | 5,4563 | 5,4861 | 5,3769 | 5,3868 |
| 24.08.2020 | 5,4463 | 5,4563 | 5,2678 | 5,3769 |
| 25.08.2020 | 5,3571 | 5,4266 | 5,3075 | 5,3571 |
| 26.08.2020 | 5,3769 | 5,754 | 5,3373 | 5,6547 |
| 27.08.2020 | 5,734 | 5,744 | 5,4961 | 5,6944 |
| 30.08.2020 | 5,6944 | 6,0614 | 5,5655 | 5,9722 |
| 31.08.2020 | 5,9722 | 5,9821 | 5,6745 | 5,8035 |
| 01.09.2020 | 5,863 | 6,2797 | 5,7935 | 6,1309 |
| 02.09.2020 | 6,1706 | 6,7162 | 6,1607 | 6,5574 |
| 03.09.2020 | 6,5972 | 6,7758 | 6,3294 | 6,369 |
| 06.09.2020 | 6,4186 | 7,0039 | 6,3889 | 7,0039 |
| 07.09.2020 | 7,3313 | 7,6984 | 7,3015 | 7,6984 |
| 08.09.2020 | 7,8472 | 7,8869 | 7,1924 | 7,242 |
| 09.09.2020 | 7,2916 | 7,5892 | 7,2817 | 7,3213 |
| 10.09.2020 | 7,3611 | 7,5397 | 7,3313 | 7,4107 |
| 13.09.2020 | 7,49 | 8,1448 | 7,4602 | 8,1448 |
| 14.09.2020 | 8,4225 | 8,6805 | 8,0158 | 8,3431 |
| 15.09.2020 | 8,5118 | 8,5614 | 8,1051 | 8,1844 |
| 16.09.2020 | 8,2539 | 8,5813 | 8,1151 | 8,4325 |
| 17.09.2020 | 8,5813 | 9,1764 | 8,5713 | 9,0475 |
| 20.09.2020 | 9,0475 | 9,5436 | 8,7301 | 9,0277 |
| 21.09.2020 | 9,0773 | 9,3154 | 8,7896 | 9,1864 |
| 22.09.2020 | 9,2657 | 9,5236 | 9,0773 | 9,1764 |
| 23.09.2020 | 9,1764 | 9,375 | 8,9781 | 9,3452 |
| 24.09.2020 | 9,3452 | 10,2182 | 9,3253 | 9,9206 |
| 27.09.2020 | 9,99 | 10,4563 | 9,9701 | 10,3373 |
| 28.09.2020 | 10,3968 | 10,6943 | 9,9008 | 10,2182 |
| 29.09.2020 | 10,238 | 10,4463 | 9,9503 | 9,9701 |
| 30.09.2020 | 9,7718 | 9,9206 | 9,5634 | 9,871 |
| 01.10.2020 | 9,7222 | 10,8531 | 9,7222 | 10,8531 |
| 04.10.2020 | 11,1804 | 11,9345 | 11,1606 | 11,9345 |
| 05.10.2020 | 12,4998 | 13,1249 | 12,2023 | 13,1249 |
| 06.10.2020 | 13,1745 | 14,4343 | 13,1745 | 14,4343 |
| 07.10.2020 | 15,2975 | 15,8134 | 13,0554 | 13,0554 |
| 08.10.2020 | 13,0653 | 14,3551 | 12,4304 | 14,3551 |
| 11.10.2020 | 15,109 | 15,7836 | 14,4146 | 15,7836 |
| 12.10.2020 | 15,8431 | 17,0038 | 14,3848 | 14,5931 |
| 13.10.2020 | 14,5931 | 15,2479 | 13,9483 | 14,6725 |
| 14.10.2020 | 14,8412 | 14,8808 | 14,0475 | 14,1467 |
| 15.10.2020 | 14,1864 | 14,9304 | 13,5912 | 13,9086 |
| 18.10.2020 | 13,9979 | 14,226 | 13,6704 | 13,8292 |
| 19.10.2020 | 13,8292 | 14,0574 | 13,482 | 13,6704 |
| 20.10.2020 | 13,6704 | 13,7598 | 13,1844 | 13,1943 |
| 21.10.2020 | 13,2935 | 13,9879 | 13,1844 | 13,4721 |
| 22.10.2020 | 13,6904 | 13,8193 | 12,3412 | 12,7579 |
| 25.10.2020 | 12,4007 | 12,4007 | 11,488 | 11,488 |
| 26.10.2020 | 11,0118 | 12,5296 | 10,4165 | 12,2619 |
| 27.10.2020 | 13,0951 | 13,0951 | 12,5594 | 12,7579 |
| 29.10.2020 | 11,8054 | 12,6486 | 11,7558 | 11,8253 |
| 01.11.2020 | 11,8253 | 12,0336 | 11,4086 | 11,7558 |
| 02.11.2020 | 11,7558 | 12,8471 | 11,597 | 12,6189 |
| 03.11.2020 | 12,6189 | 12,7876 | 12,113 | 12,4304 |
| 04.11.2020 | 12,6486 | 13,244 | 12,2023 | 12,9959 |
| 05.11.2020 | 12,9959 | 14,0871 | 12,7776 | 13,8788 |
| 08.11.2020 | 14,0276 | 14,5435 | 13,482 | 13,6407 |
| 09.11.2020 | 13,6407 | 13,8392 | 12,9661 | 13,1745 |
| 10.11.2020 | 13,1745 | 13,6209 | 12,9959 | 13,1646 |
| 11.11.2020 | 13,1646 | 13,4919 | 12,5594 | 12,6091 |
| 12.11.2020 | 12,6189 | 12,7975 | 12,2023 | 12,7082 |
| 15.11.2020 | 12,7975 | 13,2142 | 12,5396 | 12,8769 |
| 16.11.2020 | 12,6785 | 12,9761 | 12,2023 | 12,3214 |
| 17.11.2020 | 12,3214 | 12,7678 | 12,2023 | 12,3908 |
| 18.11.2020 | 12,2519 | 13,2241 | 12,2519 | 12,5098 |
| 19.11.2020 | 12,4998 | 13,0356 | 12,4701 | 12,986 |
| 22.11.2020 | 12,9959 | 14,2757 | 12,9959 | 13,8888 |
| 23.11.2020 | 14,1864 | 14,3153 | 13,3432 | 13,5614 |
| 24.11.2020 | 13,5514 | 13,869 | 13,244 | 13,2538 |
| 25.11.2020 | 13,2837 | 13,8392 | 13,0554 | 13,4424 |
| 26.11.2020 | 13,4523 | 13,9879 | 13,3035 | 13,5415 |
| 29.11.2020 | 13,4424 | 13,4424 | 12,867 | 13,0951 |
| 30.11.2020 | 13,2142 | 13,6904 | 13,0554 | 13,2042 |
| 01.12.2020 | 13,2737 | 13,3927 | 12,9165 | 13,0257 |
| 02.12.2020 | 13,0852 | 13,1249 | 12,8968 | 12,8968 |
| 03.12.2020 | 12,9959 | 13,1844 | 12,867 | 12,9563 |
| 06.12.2020 | 12,9761 | 13,1149 | 12,867 | 12,9066 |
| 07.12.2020 | 12,986 | 14,1169 | 12,9165 | 13,353 |
| 08.12.2020 | 13,4324 | 13,7896 | 13,0158 | 13,0951 |
| 09.12.2020 | 13,1943 | 13,2538 | 12,8769 | 12,9661 |
| 10.12.2020 | 13,5912 | 13,6407 | 12,986 | 13,0554 |
| 13.12.2020 | 13,0753 | 13,3232 | 12,9563 | 13,1447 |
| 14.12.2020 | 13,1249 | 13,2142 | 12,6984 | 12,7776 |
| 15.12.2020 | 12,8471 | 12,9165 | 12,2619 | 12,3014 |
| 16.12.2020 | 12,3512 | 12,4998 | 11,736 | 11,8452 |
| 17.12.2020 | 11,8551 | 11,9345 | 11,4582 | 11,7658 |
| 20.12.2020 | 11,6567 | 11,6567 | 11,1903 | 11,2996 |
| 21.12.2020 | 11,3591 | 11,7162 | 11,3094 | 11,3789 |
| 22.12.2020 | 11,3591 | 11,6268 | 11,1606 | 11,3293 |
| 23.12.2020 | 11,3789 | 11,4582 | 11,2598 | 11,2996 |
| 24.12.2020 | 11,3094 | 11,6268 | 11,2698 | 11,4384 |
| 27.12.2020 | 11,4384 | 12,5793 | 11,4384 | 12,5793 |
| 28.12.2020 | 12,9165 | 13,244 | 12,2321 | 12,3114 |
| 29.12.2020 | 12,3214 | 12,4701 | 12,0039 | 12,1031 |
| 30.12.2020 | 12,113 | 12,2717 | 11,8749 | 12,0039 |