PRZMA
PRİZMA PRES MATBAACILIK YAYINCILIK SANAYİ VE TİCARET A.Ş.
18:10:01
47.02 ₺
+1.120 (%+2.44)
Önceki Kapanış: 45.9·
Volatilite: 10.810
Düşük₺45
Yüksek₺49.96
Piyasa Verileri
Spot Piyasa
A:47
S:47.02
Önceki haftaya göre (WoW)
-2.08%
Önceki aya göre (MoM)
-9.32%
Yılbaşından bugüne (YTD)
+313.91%
Önceki yıla göre (YoY)
+242.21%
PRZMA: PRİZMA PRES MATBAACILIK YAYINCILIK SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,0283
KAPANIŞ 10,1072
En Düşük
DÜŞÜK 2,28
En Yüksek
YÜKSEK 21,25
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 2,7667 | 2,8 | 2,7233 | 2,7367 |
| 02.01.2023 | 2,7667 | 2,81 | 2,6733 | 2,73 |
| 03.01.2023 | 2,73 | 2,7667 | 2,5967 | 2,7533 |
| 04.01.2023 | 2,7533 | 2,7633 | 2,6233 | 2,6567 |
| 05.01.2023 | 2,67 | 2,7 | 2,4567 | 2,66 |
| 08.01.2023 | 2,66 | 2,75 | 2,5133 | 2,6333 |
| 09.01.2023 | 2,6667 | 2,6667 | 2,55 | 2,6333 |
| 10.01.2023 | 2,6367 | 2,6667 | 2,37 | 2,37 |
| 11.01.2023 | 2,4 | 2,6067 | 2,28 | 2,6067 |
| 12.01.2023 | 2,6067 | 2,7667 | 2,5 | 2,75 |
| 15.01.2023 | 2,75 | 2,8667 | 2,6833 | 2,76 |
| 16.01.2023 | 2,76 | 3,0333 | 2,7 | 3,03 |
| 17.01.2023 | 3,03 | 3,3167 | 2,88 | 3,3167 |
| 18.01.2023 | 3,3333 | 3,3667 | 3,19 | 3,3133 |
| 19.01.2023 | 3,3 | 3,6167 | 3,14 | 3,5733 |
| 22.01.2023 | 3,6 | 3,66 | 3,46 | 3,5833 |
| 23.01.2023 | 3,5167 | 3,7033 | 3,29 | 3,3633 |
| 24.01.2023 | 3,32 | 3,4767 | 3,03 | 3,29 |
| 25.01.2023 | 3,3133 | 3,57 | 3,1567 | 3,4633 |
| 26.01.2023 | 3,4633 | 3,5633 | 3,2967 | 3,49 |
| 29.01.2023 | 3,4367 | 3,6067 | 3,2667 | 3,5433 |
| 30.01.2023 | 3,5 | 3,5333 | 3,19 | 3,4233 |
| 31.01.2023 | 3,3333 | 3,3933 | 3,21 | 3,2367 |
| 01.02.2023 | 3,2367 | 3,2933 | 2,9233 | 3,1133 |
| 02.02.2023 | 3,1 | 3,2933 | 3 | 3,13 |
| 05.02.2023 | 3,18 | 3,2767 | 2,9667 | 3,2567 |
| 06.02.2023 | 3,23 | 3,23 | 2,9467 | 3,0133 |
| 14.02.2023 | 2,7133 | 3,23 | 2,7133 | 3,2 |
| 15.02.2023 | 3,1 | 3,25 | 2,9467 | 3,0033 |
| 16.02.2023 | 2,9667 | 3,0333 | 2,7267 | 2,9967 |
| 19.02.2023 | 2,9667 | 3 | 2,82 | 2,95 |
| 20.02.2023 | 2,9 | 3,2433 | 2,7567 | 3,0533 |
| 21.02.2023 | 3,03 | 3,1333 | 2,9 | 3,05 |
| 22.02.2023 | 3,05 | 3,1733 | 2,99 | 3,0633 |
| 23.02.2023 | 3,03 | 3,1 | 2,97 | 3,0033 |
| 26.02.2023 | 3 | 3,1667 | 3 | 3,0633 |
| 27.02.2023 | 3,13 | 3,1867 | 3,01 | 3,0967 |
| 28.02.2023 | 3,0333 | 3,1667 | 3,0333 | 3,1367 |
| 01.03.2023 | 3,1367 | 3,2333 | 3,0833 | 3,1267 |
| 02.03.2023 | 3,0967 | 3,28 | 3,0967 | 3,1733 |
| 05.03.2023 | 3,1733 | 3,2233 | 3,1133 | 3,2133 |
| 06.03.2023 | 3,21 | 3,3567 | 3,2 | 3,3433 |
| 07.03.2023 | 3,3433 | 3,5733 | 3,2067 | 3,5467 |
| 08.03.2023 | 3,5467 | 3,7967 | 3,4367 | 3,7833 |
| 09.03.2023 | 3,8 | 4,0433 | 3,7933 | 4,0167 |
| 12.03.2023 | 4,0367 | 4,1533 | 3,9333 | 4,1333 |
| 13.03.2023 | 4,13 | 4,1667 | 4,0467 | 4,1667 |
| 14.03.2023 | 4,1667 | 4,23 | 4,14 | 4,23 |
| 15.03.2023 | 4,2433 | 4,2533 | 4,1967 | 4,2367 |
| 16.03.2023 | 4,25 | 4,3033 | 4,22 | 4,3033 |
| 19.03.2023 | 4,3167 | 4,3667 | 4,2367 | 4,31 |
| 20.03.2023 | 4,31 | 4,3733 | 4,29 | 4,37 |
| 21.03.2023 | 4,4067 | 4,4067 | 4,2633 | 4,4 |
| 22.03.2023 | 4,4 | 4,8 | 4,3933 | 4,4333 |
| 23.03.2023 | 4,5667 | 4,5667 | 4,34 | 4,5 |
| 26.03.2023 | 4,5333 | 4,5433 | 4,4267 | 4,5333 |
| 27.03.2023 | 4,5667 | 4,6267 | 4,53 | 4,62 |
| 28.03.2023 | 4,6267 | 4,7433 | 4,6 | 4,7433 |
| 29.03.2023 | 4,7467 | 4,78 | 4,6667 | 4,7767 |
| 30.03.2023 | 4,73 | 5,0133 | 4,73 | 4,8667 |
| 02.04.2023 | 4,8667 | 4,89 | 4,68 | 4,8733 |
| 03.04.2023 | 4,8733 | 4,9167 | 4,84 | 4,85 |
| 04.04.2023 | 4,8167 | 4,9067 | 4,8133 | 4,9 |
| 05.04.2023 | 4,9033 | 4,9967 | 4,8533 | 4,9967 |
| 06.04.2023 | 5,0067 | 5,0533 | 4,9933 | 5,01 |
| 09.04.2023 | 5,0333 | 5,05 | 5,0133 | 5,05 |
| 10.04.2023 | 5,0533 | 5,0867 | 4,9933 | 5,0867 |
| 11.04.2023 | 5,1033 | 5,15 | 5,0867 | 5,15 |
| 12.04.2023 | 5,1767 | 5,3667 | 5,1533 | 5,2633 |
| 13.04.2023 | 5,3167 | 5,5 | 5,2367 | 5,27 |
| 16.04.2023 | 5,2833 | 5,3 | 5,1333 | 5,27 |
| 17.04.2023 | 5,27 | 5,3967 | 5,2633 | 5,33 |
| 18.04.2023 | 5,34 | 5,3767 | 5,29 | 5,35 |
| 19.04.2023 | 5,3733 | 5,3933 | 5,3333 | 5,3733 |
| 23.04.2023 | 5,3733 | 5,4 | 5,2567 | 5,3967 |
| 24.04.2023 | 5,3967 | 5,5333 | 5,3133 | 5,4667 |
| 25.04.2023 | 5,5 | 5,5167 | 5,4733 | 5,5 |
| 26.04.2023 | 5,5033 | 5,6067 | 5,4933 | 5,5767 |
| 27.04.2023 | 5,65 | 5,65 | 5,5333 | 5,6333 |
| 01.05.2023 | 5,6333 | 5,6967 | 5,6133 | 5,6767 |
| 02.05.2023 | 5,6767 | 5,7967 | 5,4733 | 5,7733 |
| 03.05.2023 | 5,7733 | 5,93 | 5,7633 | 5,8833 |
| 04.05.2023 | 5,8833 | 5,98 | 5,7933 | 5,86 |
| 07.05.2023 | 5,8633 | 5,94 | 5,86 | 5,88 |
| 08.05.2023 | 5,88 | 5,9033 | 5,8467 | 5,89 |
| 09.05.2023 | 5,8667 | 5,94 | 5,84 | 5,9333 |
| 10.05.2023 | 5,95 | 6,34 | 5,86 | 6,3333 |
| 11.05.2023 | 6,3267 | 6,54 | 6,2333 | 6,3333 |
| 14.05.2023 | 6,3367 | 6,4767 | 6,3167 | 6,4367 |
| 15.05.2023 | 6,4833 | 6,6533 | 6,4467 | 6,6 |
| 16.05.2023 | 6,63 | 6,8667 | 6,5533 | 6,68 |
| 17.05.2023 | 6,6667 | 6,7467 | 6,65 | 6,7333 |
| 21.05.2023 | 6,74 | 6,8267 | 6,6433 | 6,7333 |
| 22.05.2023 | 6,7333 | 6,7733 | 6,5667 | 6,7733 |
| 23.05.2023 | 6,7467 | 6,8 | 6,6667 | 6,7467 |
| 24.05.2023 | 6,7467 | 6,7933 | 6,6567 | 6,7667 |
| 25.05.2023 | 6,7267 | 6,84 | 6,6933 | 6,84 |
| 28.05.2023 | 6,84 | 7,1133 | 6,84 | 7,1 |
| 29.05.2023 | 7,1 | 7,2467 | 7,08 | 7,2467 |
| 30.05.2023 | 7,2467 | 7,44 | 7,2333 | 7,44 |
| 31.05.2023 | 7,4533 | 7,5933 | 7,4 | 7,5467 |
| 01.06.2023 | 7,5 | 7,6267 | 7,3333 | 7,6133 |
| 04.06.2023 | 7,6533 | 7,68 | 7,5733 | 7,68 |
| 05.06.2023 | 7,76 | 7,84 | 7,66 | 7,8267 |
| 06.06.2023 | 7,8867 | 7,9 | 7,7 | 7,7133 |
| 07.06.2023 | 7,7067 | 8,3333 | 7,5133 | 8,2 |
| 08.06.2023 | 8,2333 | 8,54 | 8,2 | 8,54 |
| 11.06.2023 | 8,5467 | 8,8333 | 8,54 | 8,7667 |
| 12.06.2023 | 8,8 | 8,8333 | 8,7 | 8,8333 |
| 13.06.2023 | 8,8667 | 9,1667 | 8,8467 | 9,16 |
| 14.06.2023 | 9,44 | 9,44 | 9,2067 | 9,2667 |
| 15.06.2023 | 9,2667 | 9,66 | 9,24 | 9,6533 |
| 18.06.2023 | 9,68 | 9,76 | 9,5933 | 9,6533 |
| 19.06.2023 | 9,6533 | 10 | 9,56 | 10 |
| 20.06.2023 | 10,0067 | 10,1333 | 9,9133 | 10,0133 |
| 21.06.2023 | 10,0133 | 10,0667 | 9,0133 | 9,66 |
| 22.06.2023 | 9,6333 | 9,9867 | 8,9867 | 9,8333 |
| 25.06.2023 | 9,8667 | 10,3267 | 9,8533 | 10,3267 |
| 26.06.2023 | 10,3333 | 10,6333 | 10,3267 | 10,6333 |
| 02.07.2023 | 10,6333 | 11,0133 | 10,6333 | 10,8467 |
| 03.07.2023 | 10,8533 | 11,32 | 10,82 | 11,12 |
| 04.07.2023 | 11,12 | 11,7067 | 11,12 | 11,6533 |
| 05.07.2023 | 11,66 | 12,2533 | 11,24 | 12,2533 |
| 06.07.2023 | 12,2533 | 12,6 | 12,1533 | 12,5 |
| 09.07.2023 | 12,5 | 12,8333 | 12,4133 | 12,5333 |
| 10.07.2023 | 12,5333 | 12,6 | 11,28 | 11,28 |
| 11.07.2023 | 10,1533 | 10,1533 | 10,1533 | 10,1533 |
| 12.07.2023 | 9,14 | 9,14 | 9,14 | 9,14 |
| 13.07.2023 | 8,2267 | 9,7 | 8,2267 | 9,3933 |
| 16.07.2023 | 8,6733 | 9,0333 | 8,46 | 8,8067 |
| 17.07.2023 | 8,6933 | 8,86 | 7,9667 | 8,6867 |
| 18.07.2023 | 8,6333 | 8,6333 | 8,0067 | 8,5933 |
| 19.07.2023 | 8,6 | 9,2333 | 8,6 | 8,9933 |
| 20.07.2023 | 8,9933 | 9,1667 | 8,9933 | 9,1067 |
| 23.07.2023 | 9,12 | 9,1867 | 8,9667 | 9,1267 |
| 24.07.2023 | 9,1267 | 9,5 | 8,98 | 9,3933 |
| 25.07.2023 | 9,4333 | 9,8 | 9,4 | 9,68 |
| 26.07.2023 | 9,6933 | 9,9267 | 9,6467 | 9,7 |
| 27.07.2023 | 9,7 | 9,96 | 9,5933 | 9,8867 |
| 30.07.2023 | 9,8867 | 10,0933 | 9,82 | 10,0067 |
| 31.07.2023 | 10,0133 | 10,24 | 10,0133 | 10,1933 |
| 01.08.2023 | 10,1933 | 10,5333 | 10,18 | 10,4933 |
| 02.08.2023 | 10,4933 | 10,78 | 10,4933 | 10,7733 |
| 03.08.2023 | 10,7733 | 11,0133 | 10,7133 | 11 |
| 06.08.2023 | 11 | 11,3333 | 10,96 | 11,3333 |
| 07.08.2023 | 11,4333 | 11,5533 | 11,3267 | 11,4533 |
| 08.08.2023 | 11,4533 | 11,6467 | 11,4333 | 11,4533 |
| 09.08.2023 | 11,44 | 11,4533 | 10,3133 | 10,3133 |
| 10.08.2023 | 9,2867 | 10,44 | 9,2867 | 10,2333 |
| 13.08.2023 | 10,1933 | 10,48 | 10,0333 | 10,4133 |
| 14.08.2023 | 10,4133 | 10,7333 | 10,4133 | 10,52 |
| 15.08.2023 | 10,52 | 10,8333 | 10,5 | 10,7733 |
| 16.08.2023 | 10,7733 | 11 | 10,7667 | 10,82 |
| 17.08.2023 | 10,82 | 10,9933 | 10,54 | 10,86 |
| 20.08.2023 | 10,8667 | 11,3333 | 10,8667 | 11,1267 |
| 21.08.2023 | 11,1267 | 11,3267 | 11,0933 | 11,1533 |
| 22.08.2023 | 11,1667 | 11,3333 | 11,1467 | 11,3 |
| 23.08.2023 | 11,2933 | 11,3467 | 11,16 | 11,2 |
| 24.08.2023 | 11,2 | 11,3667 | 11,1133 | 11,3667 |
| 27.08.2023 | 11,3733 | 11,7333 | 11,3533 | 11,6133 |
| 28.08.2023 | 11,6667 | 11,72 | 11,44 | 11,6667 |
| 30.08.2023 | 11,6667 | 11,8933 | 11,3933 | 11,8933 |
| 31.08.2023 | 11,9067 | 12,6267 | 11,9 | 12,5067 |
| 03.09.2023 | 12,5067 | 13 | 12,5 | 12,8667 |
| 04.09.2023 | 12,8667 | 13,3667 | 12,86 | 13,3 |
| 05.09.2023 | 13,3 | 13,9667 | 13,0267 | 13,3533 |
| 06.09.2023 | 13,3533 | 13,8333 | 13,3467 | 13,6667 |
| 07.09.2023 | 13,6667 | 14,2 | 13,6667 | 14,2 |
| 10.09.2023 | 14,22 | 14,5733 | 14,2 | 14,5133 |
| 11.09.2023 | 14,5133 | 15,0667 | 14,5133 | 14,9067 |
| 12.09.2023 | 14,9133 | 15,3333 | 14,8333 | 14,9667 |
| 13.09.2023 | 14,9667 | 15,24 | 13,4733 | 15,0067 |
| 14.09.2023 | 15,0067 | 15,4333 | 14,9733 | 15,02 |
| 17.09.2023 | 15,02 | 15,2867 | 14,8333 | 15,28 |
| 18.09.2023 | 15,28 | 15,8333 | 15,28 | 15,7133 |
| 19.09.2023 | 15,7267 | 16,1 | 15,0733 | 15,7133 |
| 20.09.2023 | 15,7133 | 16,1 | 15,6933 | 16,08 |
| 21.09.2023 | 16,0867 | 16,2667 | 15,86 | 16,08 |
| 24.09.2023 | 16,1333 | 16,3067 | 15,5 | 16,0867 |
| 25.09.2023 | 16,0867 | 16,4 | 15,8467 | 16,32 |
| 26.09.2023 | 16,32 | 16,9333 | 16,32 | 16,66 |
| 27.09.2023 | 16,6667 | 17,25 | 16,6467 | 17,0333 |
| 28.09.2023 | 17,0333 | 18,7333 | 16,44 | 17,6667 |
| 01.10.2023 | 17,6833 | 18,05 | 17,3833 | 17,7333 |
| 02.10.2023 | 17,7333 | 18,1 | 17,4833 | 17,7333 |
| 03.10.2023 | 17,7333 | 17,9667 | 17,5333 | 17,75 |
| 04.10.2023 | 17,75 | 18,4167 | 17,75 | 18,0333 |
| 05.10.2023 | 18,0333 | 18,7667 | 18 | 18,7667 |
| 08.10.2023 | 18,75 | 19,1167 | 17,8167 | 18,95 |
| 09.10.2023 | 18,95 | 19,3333 | 18,9333 | 19,1 |
| 10.10.2023 | 19,1333 | 20 | 19,05 | 19,3333 |
| 11.10.2023 | 19,3333 | 19,5667 | 18,6 | 19,1667 |
| 12.10.2023 | 19,1833 | 19,5 | 18,7333 | 18,7333 |
| 15.10.2023 | 18,7333 | 19,1 | 18,1333 | 18,7667 |
| 16.10.2023 | 18,7667 | 19,3 | 18,65 | 18,7667 |
| 17.10.2023 | 18,7667 | 18,8833 | 18,4167 | 18,6667 |
| 18.10.2023 | 18,6667 | 19,25 | 18,5 | 18,8 |
| 19.10.2023 | 18,8 | 18,9 | 18,3833 | 18,7333 |
| 22.10.2023 | 18,75 | 19,1833 | 18,6833 | 19,0667 |
| 23.10.2023 | 19,1 | 19,4667 | 19,05 | 19,4667 |
| 24.10.2023 | 19,5 | 19,9167 | 19,3667 | 19,4833 |
| 25.10.2023 | 19,5 | 19,9 | 18,8 | 19,3667 |
| 26.10.2023 | 19,3667 | 19,8333 | 19,3333 | 19,5667 |
| 29.10.2023 | 19,5667 | 19,6 | 17,6167 | 17,6167 |
| 30.10.2023 | 16,2933 | 17,6167 | 15,86 | 17,5667 |
| 31.10.2023 | 17,5667 | 19,1167 | 17,5667 | 18,1167 |
| 01.11.2023 | 18,1167 | 18,8 | 17,8333 | 18,7333 |
| 02.11.2023 | 18,8 | 19,4667 | 18,8 | 19,2667 |
| 05.11.2023 | 19,3 | 20,1667 | 19,0167 | 20 |
| 06.11.2023 | 20 | 20,5 | 19,9333 | 20,3333 |
| 07.11.2023 | 20,3333 | 20,7333 | 19,9667 | 20,5667 |
| 08.11.2023 | 20,5667 | 21,1333 | 20,2833 | 20,75 |
| 09.11.2023 | 20,75 | 21,05 | 20,4 | 20,7833 |
| 12.11.2023 | 20,7833 | 21,25 | 20,75 | 21 |
| 13.11.2023 | 21 | 21,1833 | 18,9 | 18,9 |
| 14.11.2023 | 17,4833 | 18,7333 | 17,0667 | 17,3333 |
| 15.11.2023 | 17,3667 | 17,9667 | 16,66 | 17,65 |
| 16.11.2023 | 17,7 | 18,3333 | 17,6833 | 18,1667 |
| 19.11.2023 | 18,2333 | 18,4833 | 17,8 | 18,3333 |
| 20.11.2023 | 18,3667 | 18,4833 | 18,0667 | 18,15 |
| 21.11.2023 | 18,2167 | 18,8 | 18,1333 | 18,3667 |
| 22.11.2023 | 18,4333 | 18,6 | 16,5333 | 16,5333 |
| 23.11.2023 | 16,5 | 16,9833 | 15,54 | 16,7333 |
| 26.11.2023 | 16,8333 | 16,8667 | 16,1 | 16,6667 |
| 27.11.2023 | 16,6667 | 17,2 | 16,62 | 16,9667 |
| 28.11.2023 | 17 | 17,25 | 16,4333 | 16,9667 |
| 29.11.2023 | 17 | 17,0167 | 15,2733 | 17 |
| 30.11.2023 | 17,0667 | 17,2167 | 16,5667 | 16,8 |
| 03.12.2023 | 16,8667 | 17,6167 | 16,8667 | 17,5167 |
| 04.12.2023 | 17,5833 | 18,15 | 17,55 | 18,0667 |
| 05.12.2023 | 18,0667 | 18,5333 | 18,0167 | 18,3 |
| 06.12.2023 | 18,3333 | 18,3833 | 16,4733 | 18,0667 |
| 07.12.2023 | 18,0667 | 18,1 | 17,2333 | 17,6833 |
| 10.12.2023 | 17,6833 | 17,9833 | 15,92 | 15,92 |
| 11.12.2023 | 15,8933 | 15,8933 | 14,3333 | 14,3333 |
| 12.12.2023 | 14,1667 | 14,8867 | 13,4667 | 14,6333 |
| 13.12.2023 | 14,6733 | 15,1467 | 14,6667 | 15,0667 |
| 14.12.2023 | 15,1 | 15,4533 | 15 | 15,2933 |
| 17.12.2023 | 15,3267 | 15,62 | 13,7667 | 13,7667 |
| 18.12.2023 | 13,7333 | 13,7333 | 12,3933 | 12,3933 |
| 19.12.2023 | 11,6067 | 12,0533 | 11,16 | 11,2667 |
| 20.12.2023 | 11,18 | 11,18 | 10,14 | 10,14 |
| 21.12.2023 | 9,2333 | 10,5333 | 9,1267 | 10,1667 |
| 24.12.2023 | 10,1867 | 11,18 | 10,1867 | 10,9067 |
| 25.12.2023 | 10,9067 | 11,9933 | 10,5333 | 11,9667 |
| 26.12.2023 | 11,92 | 13,16 | 11,3733 | 13,16 |
| 27.12.2023 | 13,2667 | 14,3333 | 13,2667 | 14,1667 |
| 28.12.2023 | 13,6667 | 14,8133 | 13,2467 | 13,9333 |