Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş. logosu
PRKAB
TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş.
18:10:01
38.38 ₺
-0.880 (%-2.24)
Önceki Kapanış: 39.26·
Volatilite: 2.290
Düşük₺38.36
Yüksek₺39.26
AL38.38
SAT38.42

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PRKAB: TÜRK PRYSMİAN KABLO VE SİSTEMLERİ A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,8623
KAPANIŞ 19,8643

En Düşük

DÜŞÜK 8,1646

En Yüksek

YÜKSEK 86,5781
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202112,023712,549612,023712,3412
04.01.202112,341212,499812,043512,2419
05.01.202112,241912,390812,103112,1031
06.01.202112,132912,251911,914612,1229
07.01.202112,11312,807412,023712,5991
10.01.202112,638813,640712,638813,3927
11.01.202113,571413,720213,015813,2538
12.01.202113,283713,35312,906612,9959
13.01.202113,015813,174512,747912,7975
14.01.202112,797513,184412,599113,0456
17.01.202113,105113,849113,105113,4919
18.01.202113,541513,630913,184413,2142
19.01.202113,24413,839213,214213,5714
20.01.202113,591213,730113,224113,244
21.01.202113,23413,392713,095113,2241
24.01.202113,293513,650713,075313,3035
25.01.202113,343213,591213,095113,4324
26.01.202113,491913,690412,4912,5496
27.01.202112,083212,609111,745912,4998
28.01.202112,360912,470111,974112,1229
31.01.202112,351212,420612,063412,2122
01.02.202112,281712,599112,251912,4801
02.02.202112,648613,720212,648613,7202
03.02.202113,86914,136813,392713,3927
04.02.202113,491913,710213,273713,373
07.02.202113,710213,710213,124913,1943
08.02.202113,253813,303512,876912,9463
09.02.202112,98613,164612,837312,9959
10.02.202113,075313,442412,946313,1447
11.02.202113,144713,263712,847113,1547
14.02.202113,263713,392712,886813,0951
15.02.202113,114914,404613,015814,4046
16.02.202114,9815,545514,146714,7023
17.02.202114,583215,158614,474114,7816
18.02.202114,751815,228114,355114,4146
21.02.202114,48414,74213,987914,0871
22.02.202114,23614,305413,194313,3232
23.02.202113,253814,087112,976113,3332
24.02.202113,630913,789612,529612,6785
25.02.202111,924512,896811,924512,1329
28.02.202112,351213,134812,251913,0554
01.03.202113,055413,144712,499812,9761
02.03.202113,075313,591213,075313,2935
03.03.202113,442413,531613,114913,1149
04.03.202112,995913,37312,936313,1745
07.03.202113,303514,027613,204213,6904
08.03.202113,690414,027613,501913,5019
09.03.202113,591214,027613,521713,8491
10.03.202113,958114,097113,402613,4621
11.03.202113,491913,521712,976113,1844
14.03.202113,392713,442412,995913,0456
15.03.202113,124913,293513,035613,1943
16.03.202113,293513,640712,896813,0158
17.03.202113,105113,253812,747912,9563
18.03.202112,956313,085212,400712,5793
21.03.202111,458211,894711,329311,3293
22.03.202110,565411,904710,198311,369
23.03.202111,438412,003911,438411,7063
24.03.202111,716212,202311,636811,9542
25.03.202112,043512,093111,686411,7757
28.03.202111,795611,924511,507811,7162
29.03.202111,686411,706311,269811,3888
30.03.202111,388811,755811,339111,3987
31.03.202111,418611,696311,398711,6665
01.04.202111,745912,370911,716212,3014
04.04.202112,301412,360911,835211,8452
05.04.202111,845211,98411,646811,6963
06.04.202111,696311,785611,547511,6268
07.04.202111,666511,904711,547511,5673
08.04.202111,547511,547510,882911,1011
11.04.202111,101111,11110,545510,5455
12.04.202110,426510,63489,890810,1983
13.04.202110,267810,813410,267810,5952
14.04.202110,644710,664610,128910,3075
15.04.202110,317410,595210,198310,2975
18.04.202110,297510,38689,7329,7718
19.04.20219,8719,88089,16679,1764
20.04.20219,17649,17648,33338,5515
21.04.20218,52189,21628,16469,1964
25.04.20219,19649,62299,17649,5634
26.04.20219,46429,69249,31549,4444
27.04.20219,42469,57349,03769,0574
28.04.20219,06749,34529,05749,0872
29.04.20219,03769,12698,92859,0574
02.05.20219,02779,29568,9989,2559
03.05.20219,25599,33529,02779,0872
04.05.20219,08729,16678,92859,0079
05.05.20219,00799,90088,95839,9008
06.05.202110,11910,26789,58339,6229
09.05.20219,642810,56549,61310,1785
10.05.202110,218210,85319,821310,5157
11.05.202110,416511,309410,416511,2103
16.05.202111,507811,845211,220111,3293
17.05.202111,418611,964211,011811,8253
19.05.202111,835212,053511,696311,8452
20.05.202111,904711,954211,329311,7459
23.05.202111,842312,439411,802412,2204
24.05.202112,339912,538911,613411,693
25.05.202111,89212,70811,543712,3996
26.05.202112,439412,528912,041312,1906
27.05.202112,130912,538912,051312,2403
30.05.202112,290113,086212,290112,6782
31.05.202112,737912,857312,339912,6285
01.06.202112,439412,578712,210512,2105
02.06.202112,210512,349911,643311,7427
03.06.202111,69312,290111,533812,1607
06.06.202112,210512,260311,782611,8423
07.06.202111,941812,270211,941811,9717
08.06.202111,991612,120911,91212,0314
09.06.202112,09112,369712,011412,0413
10.06.202112,031412,240311,862212,0314
13.06.202112,041313,026511,991612,8176
14.06.202112,678212,996612,369712,3697
15.06.202112,409612,867312,3112,3896
16.06.202112,339912,688212,140912,6384
17.06.202113,733113,772913,046413,4545
20.06.202113,464314,200812,986713,2753
21.06.202113,285313,842512,737912,7479
22.06.202112,787712,897212,339912,3896
23.06.202112,409612,489212,140912,3399
24.06.202112,379713,086212,150712,5886
27.06.202112,548912,588611,981611,9816
28.06.202112,041312,250311,862212,0811
29.06.202112,10112,150711,69311,7427
30.06.202111,862212,140911,70311,9617
01.07.202112,071212,071211,732811,8323
04.07.202111,832311,991611,603411,6233
05.07.202111,653211,832311,374611,703
06.07.202111,842312,867311,70312,718
07.07.202112,767812,887212,359712,4096
08.07.202112,409612,678212,001612,4593
11.07.202112,439412,976712,200612,4692
12.07.202112,449312,558812,140912,1607
13.07.202112,180612,429412,10112,3
15.07.202112,3112,439411,931911,9319
18.07.202111,941812,071211,931911,9617
25.07.202112,041312,140911,50411,5238
26.07.202111,553712,439411,394412,091
27.07.202112,11112,3211,752711,8323
28.07.202111,941812,041311,523811,5437
29.07.202111,613411,882111,454111,6134
01.08.202111,623311,722911,563711,6034
02.08.202111,603411,68311,464111,5238
03.08.202111,573611,782611,424311,5437
04.08.202111,523811,603411,145711,2253
05.08.202111,334711,354711,185511,1855
08.08.202111,145711,28510,896910,9864
09.08.202110,996410,996410,528710,7277
10.08.202110,727711,69310,648111,295
11.08.202111,354711,872111,125811,5637
12.08.202111,613412,031411,464111,6233
15.08.202111,742711,852311,663111,7328
16.08.202111,732811,862211,444311,693
17.08.202111,673112,240311,523811,9816
18.08.202111,991612,170711,91211,9617
19.08.202112,001612,051311,444311,8523
22.08.202111,882112,698211,882112,5389
23.08.202112,568712,907112,339912,7379
24.08.202112,867312,92712,260312,2901
25.08.202112,389612,797612,260312,3597
26.08.202112,359712,439412,061212,2204
30.08.202112,459313,046412,459312,9369
31.08.202113,245513,265312,638412,8076
01.09.202112,857313,13612,807613,0365
02.09.202113,036513,32512,847413,2853
05.09.202113,434513,782813,13613,7331
06.09.202113,733113,772913,434513,5241
07.09.202113,484314,061513,155913,1957
08.09.202113,215614,121213,215614,0118
09.09.202113,942114,081413,792814,0118
12.09.202113,942114,857613,922214,7282
13.09.202114,728214,977114,469514,6884
14.09.202114,698415,056614,668514,8875
15.09.202114,887514,996914,588914,7481
16.09.202114,748114,917314,529214,7879
19.09.202114,638614,827814,051514,2306
20.09.202114,240614,768114,210814,5292
21.09.202114,529215,026814,529214,8278
22.09.202114,967115,126214,827814,9969
23.09.202114,996915,434814,967115,3054
26.09.202115,365116,4314,947215,9224
27.09.202115,962216,4215,962216,1314
28.09.202116,509516,509515,414916,1414
29.09.202116,161216,290615,842816,221
30.09.202116,390116,63916,141416,42
03.10.202116,4216,897716,4216,4697
04.10.202116,489717,415116,370217,1663
05.10.202117,176318,87817,176318,3107
06.10.202118,798319,674118,509819,485
07.10.202119,604521,415719,604521,4157
10.10.202122,152123,545322,092423,5453
11.10.202121,296222,649621,196721,1967
12.10.202119,07721,594819,07719,2064
13.10.202119,176619,206417,285717,2857
14.10.202117,156417,156415,564115,5641
17.10.202115,086517,116614,787917,1166
18.10.202117,524618,828217,524618,8282
19.10.202119,534820,659319,156620,0423
20.10.202120,599620,838518,320719,8632
21.10.202119,873220,400619,415319,9628
24.10.202119,962821,634519,136721,1569
25.10.202121,355923,087421,355922,7093
26.10.202122,98823,505421,893323,1074
27.10.202123,067623,306422,291422,4904
31.10.202122,012723,067620,918122,1918
01.11.202122,291422,530221,893322,3511
02.11.202122,490424,580222,390824,5802
03.11.202125,873927,028225,814227,0282
04.11.202127,70528,839426,331727,9637
07.11.202128,043429,157927,605527,7846
08.11.202128,302130,551227,90430,0137
09.11.202130,053632,004130,053631,0686
10.11.202131,426932,103530,451632,1035
11.11.202132,382235,307932,382235,3079
14.11.202136,681238,830836,32338,7909
15.11.202138,810842,214336,820636,8206
16.11.202136,820640,502635,188640,5026
17.11.202143,687144,542943,030344,5429
18.11.202148,921648,981347,269648,9813
21.11.202153,787953,837651,150753,8376
22.11.202156,474859,211453,688359,2114
23.11.202165,132665,132665,132665,1326
24.11.202171,60171,60171,60171,601
25.11.202178,716478,716478,716478,7164
28.11.202186,578186,578170,854770,8547
29.11.202163,789163,789163,789163,7891
30.11.202157,718770,158157,718770,1581
01.12.202177,173977,173963,142363,1423
02.12.202156,872856,872856,872856,8728
05.12.202151,200562,545251,200562,5452
06.12.202162,545262,545261,450561,4505
07.12.202163,19267,272263,19267,2722
08.12.202173,641173,641171,650871,6508
09.12.202164,485764,485764,485764,4857
12.12.202161,699361,699360,554960,5549
13.12.202163,689666,376563,689666,3765
14.12.202171,650871,650862,147162,1471
15.12.202165,679965,679959,70959,709
16.12.202159,70959,70953,738253,7382
19.12.202148,364353,738248,364353,6386
20.12.202158,962658,962654,733254,7332
21.12.202154,733254,733249,657949,6579
22.12.202147,767247,767244,702144,7021
23.12.202140,243940,243940,243940,2439
26.12.202137,815744,264237,815744,2642
27.12.202148,682848,682848,682848,6828
28.12.202153,53953,53950,255151,7478
29.12.202155,678656,922652,94256,9226
30.12.202159,460262,59557,917762,595