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
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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 34,615
KAPANIŞ 34,4546
En Düşük
DÜŞÜK 22,3235
En Yüksek
YÜKSEK 69,1131
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 62,794 | 68,8147 | 62,6945 | 66,2272 |
| 03.01.2022 | 64,237 | 69,1131 | 62,9433 | 63,6398 |
| 04.01.2022 | 64,1872 | 67,5707 | 62,1969 | 64,6847 |
| 05.01.2022 | 65,9785 | 67,1726 | 63,192 | 63,192 |
| 06.01.2022 | 63,192 | 64,9833 | 58,4153 | 61,6993 |
| 09.01.2022 | 60,6046 | 61,9978 | 58,5646 | 60,0076 |
| 10.01.2022 | 60,0076 | 64,1872 | 58,7139 | 60,6046 |
| 11.01.2022 | 61,1519 | 62,0974 | 59,51 | 59,5597 |
| 12.01.2022 | 59,6593 | 59,709 | 56,7235 | 56,7235 |
| 13.01.2022 | 56,425 | 60,8535 | 52,2454 | 58,266 |
| 16.01.2022 | 58,7636 | 59,8085 | 55,7284 | 55,7284 |
| 17.01.2022 | 54,7332 | 55,0816 | 50,1555 | 50,1555 |
| 18.01.2022 | 47,1701 | 50,4541 | 45,14 | 47,3094 |
| 19.01.2022 | 47,3094 | 51,101 | 47,2099 | 49,2798 |
| 20.01.2022 | 51,7478 | 51,7478 | 48,7623 | 49,6381 |
| 23.01.2022 | 49,6579 | 50,7527 | 47,608 | 48,006 |
| 24.01.2022 | 48,2449 | 52,7927 | 45,8366 | 52,7927 |
| 25.01.2022 | 53,7382 | 57,6192 | 51,7478 | 55,9772 |
| 26.01.2022 | 56,0269 | 56,2758 | 50,6531 | 51,2502 |
| 27.01.2022 | 51,3497 | 53,7382 | 51,2005 | 52,3449 |
| 30.01.2022 | 54,2855 | 54,9323 | 52,3449 | 52,4941 |
| 31.01.2022 | 53,0913 | 54,0366 | 48,0259 | 49,7177 |
| 01.02.2022 | 50,7527 | 52,2454 | 49,5983 | 49,6978 |
| 02.02.2022 | 49,7376 | 50,7527 | 47,0507 | 47,2099 |
| 03.02.2022 | 47,2099 | 48,5633 | 45,6177 | 47,389 |
| 06.02.2022 | 47,588 | 48,2847 | 45,777 | 46,573 |
| 07.02.2022 | 46,573 | 47,608 | 45,1997 | 45,2794 |
| 08.02.2022 | 49,6579 | 49,8072 | 47,7075 | 49,8072 |
| 09.02.2022 | 49,8072 | 53,2406 | 48,7823 | 51,6483 |
| 10.02.2022 | 51,3995 | 52,544 | 48,2449 | 49,7575 |
| 13.02.2022 | 44,7818 | 49,4589 | 44,7818 | 46,772 |
| 14.02.2022 | 46,6327 | 48,7623 | 46,3143 | 47,1104 |
| 15.02.2022 | 47,1104 | 47,9662 | 43,4881 | 45,777 |
| 16.02.2022 | 44,7818 | 45,5778 | 42,1745 | 42,4929 |
| 17.02.2022 | 38,5124 | 43,5876 | 38,5124 | 41,9556 |
| 20.02.2022 | 41,9556 | 43,7866 | 40,5026 | 40,6021 |
| 21.02.2022 | 37,0196 | 39,5871 | 36,9798 | 38,0944 |
| 22.02.2022 | 38,5721 | 38,8108 | 37,0196 | 37,0196 |
| 23.02.2022 | 33,3177 | 33,9944 | 33,3177 | 33,3177 |
| 24.02.2022 | 29,9939 | 35,8254 | 29,9939 | 34,9894 |
| 27.02.2022 | 33,7555 | 36,8006 | 32,1035 | 35,8055 |
| 28.02.2022 | 35,8055 | 39,3681 | 35,8055 | 39,3681 |
| 01.03.2022 | 42,6322 | 43,2891 | 40,5026 | 43,2891 |
| 02.03.2022 | 43,7866 | 47,5682 | 43,2891 | 44,1051 |
| 03.03.2022 | 43,6871 | 45,4385 | 41,7963 | 43,0502 |
| 06.03.2022 | 43,7866 | 43,9856 | 39,826 | 40,9206 |
| 07.03.2022 | 40,8011 | 42,1943 | 38,8108 | 40,2837 |
| 08.03.2022 | 40,4031 | 40,821 | 38,8108 | 39,0696 |
| 09.03.2022 | 39,0696 | 40,8609 | 38,1739 | 39,826 |
| 10.03.2022 | 40,3036 | 40,7414 | 39,6866 | 39,8458 |
| 13.03.2022 | 40,2041 | 43,6871 | 39,9254 | 41,4977 |
| 14.03.2022 | 41,8162 | 42,0949 | 39,7264 | 39,7463 |
| 15.03.2022 | 39,7662 | 40,642 | 39,5671 | 39,607 |
| 16.03.2022 | 39,7861 | 40,0847 | 38,7511 | 39,0099 |
| 17.03.2022 | 39,0696 | 39,9851 | 38,2138 | 39,3881 |
| 20.03.2022 | 39,7861 | 39,806 | 38,8507 | 38,8905 |
| 21.03.2022 | 38,9502 | 41,4182 | 38,5322 | 40,622 |
| 22.03.2022 | 40,6618 | 43,3089 | 40,6618 | 42,0153 |
| 23.03.2022 | 42,5925 | 43,1895 | 41,4182 | 41,7963 |
| 24.03.2022 | 41,7963 | 42,0749 | 40,7613 | 40,8011 |
| 27.03.2022 | 40,841 | 41,4977 | 40,0847 | 40,3831 |
| 28.03.2022 | 40,8011 | 41,1396 | 39,9254 | 40,3831 |
| 29.03.2022 | 40,6021 | 40,9007 | 39,8458 | 39,8458 |
| 30.03.2022 | 40,005 | 40,2638 | 39,1492 | 39,2089 |
| 31.03.2022 | 39,2487 | 39,7065 | 38,9104 | 39,2885 |
| 03.04.2022 | 35,3676 | 39,806 | 35,3676 | 38,3929 |
| 04.04.2022 | 38,4128 | 40,6618 | 38,4128 | 39,8458 |
| 05.04.2022 | 39,9254 | 40,4031 | 38,9302 | 38,9302 |
| 06.04.2022 | 39,0099 | 39,5074 | 38,2735 | 38,3929 |
| 07.04.2022 | 38,7312 | 38,99 | 38,2138 | 38,4725 |
| 10.04.2022 | 38,4725 | 38,9104 | 37,4773 | 37,5172 |
| 11.04.2022 | 37,5371 | 38,5721 | 36,5817 | 37,0992 |
| 12.04.2022 | 36,8206 | 36,9201 | 35,3079 | 35,8254 |
| 13.04.2022 | 35,9647 | 36,1637 | 35,1886 | 35,2283 |
| 14.04.2022 | 35,2483 | 36,2832 | 34,7904 | 35,5667 |
| 17.04.2022 | 35,6264 | 35,8851 | 34,0341 | 34,1536 |
| 18.04.2022 | 34,3128 | 34,4321 | 33,0191 | 33,1186 |
| 19.04.2022 | 33,1186 | 34,3327 | 32,1832 | 32,6211 |
| 20.04.2022 | 32,6409 | 33,1584 | 32,4419 | 32,4817 |
| 21.04.2022 | 32,4817 | 33,0788 | 31,7055 | 31,7652 |
| 24.04.2022 | 31,7652 | 32,0438 | 30,7103 | 31,5065 |
| 25.04.2022 | 31,7254 | 34,1934 | 29,954 | 30,352 |
| 26.04.2022 | 30,4516 | 31,5065 | 29,3569 | 29,556 |
| 27.04.2022 | 29,4564 | 30,7103 | 28,8594 | 29,8943 |
| 28.04.2022 | 29,9341 | 32,1832 | 29,7152 | 31,5462 |
| 04.05.2022 | 32,422 | 33,5963 | 31,8448 | 33,1385 |
| 05.05.2022 | 33,1584 | 34,691 | 32,3622 | 34,4521 |
| 08.05.2022 | 34,8303 | 37,8953 | 34,7108 | 37,8953 |
| 09.05.2022 | 38,4128 | 41,0599 | 38,0148 | 38,6318 |
| 10.05.2022 | 38,6715 | 39,2885 | 35,6662 | 35,7259 |
| 11.05.2022 | 35,6662 | 36,8206 | 33,9347 | 35,905 |
| 12.05.2022 | 36,0244 | 36,8006 | 34,3725 | 34,7108 |
| 15.05.2022 | 34,7108 | 35,0094 | 33,1584 | 33,1584 |
| 16.05.2022 | 33,238 | 33,5565 | 31,9244 | 32,1035 |
| 17.05.2022 | 32,1035 | 32,7604 | 31,5462 | 31,5462 |
| 19.05.2022 | 31,8448 | 34,691 | 31,8448 | 34,691 |
| 22.05.2022 | 35,8652 | 38,1541 | 35,8652 | 38,1541 |
| 23.05.2022 | 38,5919 | 39,9653 | 35,4273 | 36,8206 |
| 24.05.2022 | 36,8536 | 37,7705 | 35,0199 | 35,3986 |
| 25.05.2022 | 35,5382 | 36,6942 | 34,8804 | 35,3588 |
| 26.05.2022 | 35,3787 | 35,9767 | 32,947 | 33,3457 |
| 29.05.2022 | 33,7642 | 35,279 | 33,2261 | 34,4818 |
| 30.05.2022 | 34,8804 | 35,1595 | 33,7642 | 33,8838 |
| 31.05.2022 | 33,8838 | 34,1629 | 33,1264 | 33,1464 |
| 01.06.2022 | 32,5285 | 33,7842 | 31,8907 | 32,8673 |
| 02.06.2022 | 32,8673 | 33,3656 | 32,1896 | 32,5484 |
| 05.06.2022 | 32,2295 | 32,8075 | 31,8907 | 32,1896 |
| 06.06.2022 | 32,2694 | 32,4886 | 31,8109 | 31,8707 |
| 07.06.2022 | 31,8907 | 32,0501 | 30,2563 | 30,2563 |
| 08.06.2022 | 30,7944 | 31,9903 | 30,6549 | 30,8941 |
| 09.06.2022 | 30,8941 | 33,2859 | 30,635 | 32,7278 |
| 12.06.2022 | 33,0467 | 34,2227 | 32,3092 | 32,3092 |
| 13.06.2022 | 32,5883 | 33,0068 | 31,3525 | 31,492 |
| 14.06.2022 | 31,492 | 32,0501 | 30,7944 | 30,7944 |
| 15.06.2022 | 30,8343 | 31,1931 | 29,7978 | 30,1765 |
| 16.06.2022 | 30,5552 | 31,0336 | 30,1566 | 30,4157 |
| 19.06.2022 | 30,4954 | 30,8542 | 30,0968 | 30,1167 |
| 20.06.2022 | 30,336 | 30,635 | 29,2597 | 29,3195 |
| 21.06.2022 | 29,3593 | 29,5188 | 28,1634 | 28,283 |
| 22.06.2022 | 28,2432 | 29,2995 | 27,1868 | 28,2033 |
| 23.06.2022 | 28,303 | 28,5421 | 27,8844 | 28,0837 |
| 26.06.2022 | 27,7847 | 27,7847 | 26,7284 | 26,848 |
| 27.06.2022 | 26,9077 | 27,5057 | 25,7318 | 25,8912 |
| 28.06.2022 | 25,9112 | 26,3895 | 24,8149 | 25,2534 |
| 29.06.2022 | 25,3929 | 25,4727 | 23,9379 | 24,8349 |
| 30.06.2022 | 24,8349 | 25,7318 | 24,5957 | 24,9744 |
| 03.07.2022 | 25,3929 | 25,3929 | 23,918 | 24,0575 |
| 04.07.2022 | 24,1173 | 24,7751 | 22,9214 | 23,4994 |
| 05.07.2022 | 23,619 | 24,6555 | 23,3001 | 24,6555 |
| 06.07.2022 | 24,7352 | 25,5524 | 24,197 | 25,0142 |
| 07.07.2022 | 24,9146 | 25,5723 | 24,5159 | 25,5723 |
| 12.07.2022 | 25,8713 | 26,4493 | 24,9943 | 25,2136 |
| 13.07.2022 | 25,4129 | 25,6122 | 24,6754 | 24,9146 |
| 17.07.2022 | 25,2136 | 25,3132 | 23,9579 | 24,3964 |
| 18.07.2022 | 24,8149 | 24,8747 | 23,8981 | 23,918 |
| 19.07.2022 | 24,0376 | 25,8314 | 23,6788 | 24,9146 |
| 20.07.2022 | 25,1139 | 25,1538 | 24,217 | 24,2369 |
| 21.07.2022 | 24,3166 | 25,074 | 24,1572 | 24,2369 |
| 24.07.2022 | 24,2768 | 24,6953 | 24,0974 | 24,2768 |
| 25.07.2022 | 24,3166 | 24,7153 | 23,8183 | 23,918 |
| 26.07.2022 | 23,918 | 26,3098 | 22,8018 | 26,3098 |
| 27.07.2022 | 27,406 | 28,9408 | 27,3064 | 28,9408 |
| 28.07.2022 | 29,18 | 29,3992 | 26,8679 | 26,9476 |
| 31.07.2022 | 27,0074 | 27,6253 | 26,1105 | 26,2101 |
| 01.08.2022 | 26,3696 | 26,8878 | 24,9544 | 24,9544 |
| 02.08.2022 | 25,1338 | 25,4129 | 24,5957 | 24,6156 |
| 03.08.2022 | 24,6754 | 26,5888 | 24,5159 | 25,3531 |
| 04.08.2022 | 25,3929 | 25,5325 | 24,7551 | 25,094 |
| 07.08.2022 | 25,2136 | 25,6122 | 25,094 | 25,1139 |
| 08.08.2022 | 25,1737 | 25,1936 | 24,7153 | 24,8349 |
| 09.08.2022 | 24,8946 | 25,2734 | 24,496 | 24,7551 |
| 10.08.2022 | 25,0342 | 25,8314 | 24,8946 | 24,9744 |
| 11.08.2022 | 25,2534 | 25,3132 | 24,7153 | 24,7153 |
| 14.08.2022 | 24,9146 | 24,9345 | 24,5159 | 24,5159 |
| 15.08.2022 | 24,7153 | 24,9744 | 24,0575 | 24,5757 |
| 16.08.2022 | 24,6355 | 24,6754 | 24,3366 | 24,3565 |
| 17.08.2022 | 24,3964 | 24,6355 | 24,1372 | 24,4163 |
| 18.08.2022 | 24,4761 | 25,4527 | 24,4362 | 24,6953 |
| 21.08.2022 | 24,6953 | 25,3531 | 24,5159 | 24,9744 |
| 22.08.2022 | 25,0142 | 25,5325 | 24,8149 | 24,8349 |
| 23.08.2022 | 24,8349 | 24,9544 | 24,3166 | 24,3166 |
| 24.08.2022 | 24,3166 | 24,7153 | 24,3166 | 24,4562 |
| 25.08.2022 | 24,5757 | 24,5957 | 24,2369 | 24,3166 |
| 28.08.2022 | 24,3166 | 24,4562 | 23,8981 | 24,0575 |
| 30.08.2022 | 23,8981 | 24,2369 | 23,8981 | 23,918 |
| 31.08.2022 | 23,9379 | 24,0974 | 23,7187 | 23,7585 |
| 01.09.2022 | 23,7585 | 23,9579 | 23,7585 | 23,8781 |
| 04.09.2022 | 23,9379 | 24,5558 | 23,7585 | 24,0974 |
| 05.09.2022 | 24,3166 | 24,3166 | 23,7187 | 23,918 |
| 06.09.2022 | 23,918 | 24,0177 | 23,619 | 23,619 |
| 07.09.2022 | 23,639 | 25,4129 | 23,619 | 24,4163 |
| 08.09.2022 | 24,496 | 25,2534 | 24,217 | 24,3166 |
| 11.09.2022 | 24,3565 | 24,8149 | 24,3565 | 24,6156 |
| 12.09.2022 | 24,6555 | 24,8747 | 23,619 | 23,619 |
| 13.09.2022 | 23,619 | 24,0974 | 23,2204 | 23,619 |
| 14.09.2022 | 23,7585 | 24,4163 | 23,5792 | 23,7386 |
| 15.09.2022 | 23,7585 | 24,0974 | 23,6987 | 23,8582 |
| 18.09.2022 | 23,918 | 24,5159 | 23,4596 | 23,4994 |
| 19.09.2022 | 23,5592 | 23,8781 | 23,34 | 23,4795 |
| 20.09.2022 | 23,5393 | 23,6788 | 23,32 | 23,3998 |
| 21.09.2022 | 23,4197 | 24,8149 | 23,4197 | 24,217 |
| 22.09.2022 | 24,2568 | 24,3366 | 23,8183 | 23,8981 |
| 25.09.2022 | 23,918 | 24,217 | 23,619 | 23,7386 |
| 26.09.2022 | 23,7585 | 23,8383 | 23,4197 | 23,4197 |
| 27.09.2022 | 23,4795 | 23,639 | 23,0211 | 23,1805 |
| 28.09.2022 | 23,3998 | 23,4596 | 22,3235 | 22,742 |
| 29.09.2022 | 22,762 | 24,0177 | 22,5028 | 23,619 |
| 02.10.2022 | 23,7984 | 24,4761 | 23,4197 | 23,8582 |
| 03.10.2022 | 24,0974 | 25,1338 | 23,9379 | 24,8548 |
| 04.10.2022 | 24,9146 | 25,3929 | 24,4362 | 24,5159 |
| 05.10.2022 | 24,5359 | 24,7551 | 24,1572 | 24,217 |
| 06.10.2022 | 24,2568 | 24,2768 | 23,3599 | 24,0376 |
| 09.10.2022 | 24,0376 | 24,6953 | 23,6589 | 24,4562 |
| 10.10.2022 | 24,4562 | 24,6953 | 24,217 | 24,3366 |
| 11.10.2022 | 24,3764 | 26,7682 | 24,3565 | 26,7682 |
| 12.10.2022 | 27,9243 | 29,1002 | 25,672 | 25,7517 |
| 13.10.2022 | 25,9311 | 28,2631 | 25,9112 | 28,004 |
| 16.10.2022 | 28,0239 | 28,861 | 27,2067 | 27,7449 |
| 17.10.2022 | 28,004 | 28,2033 | 27,3263 | 27,3861 |
| 18.10.2022 | 27,5057 | 29,7779 | 27,4459 | 29,6185 |
| 19.10.2022 | 29,6185 | 31,6515 | 28,9009 | 30,6948 |
| 20.10.2022 | 30,8741 | 33,6845 | 30,2961 | 33,5251 |
| 23.10.2022 | 33,6845 | 35,279 | 32,1896 | 32,4089 |
| 24.10.2022 | 32,5484 | 33,3855 | 30,1965 | 30,7147 |
| 25.10.2022 | 31,0336 | 31,791 | 30,6549 | 30,7346 |
| 26.10.2022 | 31,4522 | 33,545 | 31,4522 | 31,8508 |
| 27.10.2022 | 31,8907 | 32,0302 | 30,7147 | 30,7546 |
| 30.10.2022 | 30,9339 | 32,2494 | 29,9374 | 31,0934 |
| 31.10.2022 | 31,1133 | 31,4522 | 30,8343 | 30,8941 |
| 01.11.2022 | 31,1333 | 33,9835 | 30,914 | 33,9835 |
| 02.11.2022 | 33,8838 | 37,1726 | 33,4055 | 35,2591 |
| 03.11.2022 | 35,3189 | 37,8502 | 34,8405 | 34,8405 |
| 06.11.2022 | 34,8804 | 36,1361 | 33,9636 | 34,8206 |
| 07.11.2022 | 34,8804 | 35,2591 | 33,8838 | 33,8838 |
| 08.11.2022 | 33,9237 | 34,5814 | 32,7677 | 32,7876 |
| 09.11.2022 | 32,8075 | 34,5017 | 32,3092 | 33,0866 |
| 10.11.2022 | 33,3257 | 33,6446 | 32,5484 | 32,6082 |
| 13.11.2022 | 32,6082 | 34,4419 | 32,07 | 33,6247 |
| 14.11.2022 | 33,8838 | 34,3821 | 32,5285 | 32,947 |
| 15.11.2022 | 33,1065 | 33,1663 | 32,07 | 32,07 |
| 16.11.2022 | 32,09 | 32,7278 | 30,4954 | 30,8144 |
| 17.11.2022 | 30,8941 | 31,7711 | 30,8144 | 31,3326 |
| 20.11.2022 | 31,4322 | 32,3292 | 31,3326 | 31,7113 |
| 21.11.2022 | 31,8907 | 32,3292 | 31,492 | 31,9903 |
| 22.11.2022 | 32,09 | 32,389 | 31,6316 | 31,791 |
| 23.11.2022 | 31,9106 | 33,545 | 31,8309 | 33,1065 |
| 24.11.2022 | 33,3257 | 34,8605 | 33,3058 | 33,9038 |
| 27.11.2022 | 34,4818 | 37,2921 | 34,3821 | 37,2921 |
| 28.11.2022 | 38,5279 | 40,541 | 37,4117 | 39,0661 |
| 29.11.2022 | 39,0661 | 39,2853 | 37,4317 | 37,7107 |
| 30.11.2022 | 37,9898 | 39,1458 | 37,6908 | 37,8502 |
| 01.12.2022 | 38,1093 | 39,7238 | 37,332 | 38,8667 |
| 04.12.2022 | 39,0063 | 41,8565 | 39,0063 | 40,3417 |
| 05.12.2022 | 40,3616 | 40,7603 | 37,6908 | 38,1492 |
| 06.12.2022 | 38,2489 | 39,365 | 35,2392 | 36,156 |
| 07.12.2022 | 36,156 | 36,6743 | 34,9801 | 35,9567 |
| 08.12.2022 | 35,9767 | 38,1891 | 35,9767 | 37,8303 |
| 11.12.2022 | 37,8702 | 41,119 | 37,8702 | 40,4015 |
| 12.12.2022 | 40,4015 | 40,7403 | 38,9465 | 39,1458 |
| 13.12.2022 | 39,4647 | 39,6441 | 37,4117 | 37,4117 |
| 14.12.2022 | 37,7306 | 38,7272 | 37,1526 | 37,8702 |
| 15.12.2022 | 37,9499 | 38,6276 | 37,1128 | 37,6111 |
| 18.12.2022 | 37,6708 | 38,6674 | 37,6509 | 37,9698 |
| 19.12.2022 | 37,8702 | 37,9698 | 37,3519 | 37,4516 |
| 20.12.2022 | 37,5114 | 38,2289 | 37,4317 | 37,4317 |
| 21.12.2022 | 37,5911 | 39,0661 | 37,4516 | 38,2688 |
| 22.12.2022 | 38,2887 | 38,5678 | 37,3719 | 37,7506 |
| 25.12.2022 | 37,8702 | 38,5678 | 37,6908 | 37,7705 |
| 26.12.2022 | 37,8901 | 38,0894 | 36,0165 | 36,0165 |
| 27.12.2022 | 36,0165 | 36,1162 | 33,7842 | 34,3821 |
| 28.12.2022 | 34,4021 | 35,6378 | 34,4021 | 35,2193 |
| 29.12.2022 | 36,2557 | 36,6942 | 35,5382 | 36,1162 |