Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret A.S. (IST:PRZMA)
Turkey
· Delayed Price · Currency is TRY 13.89
+0.27 (1.98%)
Last updated: Mar 6, 2026, 5:24 PM GMT+3
IST:PRZMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.43 | 13.66 | 13.27 | 13.62 | 13.62 | 1.41% | 467,802 |
| Mar 4, 2026 | 12.93 | 13.65 | 12.89 | 13.43 | 13.43 | 4.03% | 1,229,623 |
| Mar 3, 2026 | 12.76 | 13.50 | 12.42 | 12.91 | 12.91 | 1.02% | 938,677 |
| Mar 2, 2026 | 12.45 | 12.88 | 12.01 | 12.78 | 12.78 | -1.77% | 1,091,644 |
| Feb 27, 2026 | 12.45 | 13.12 | 12.28 | 13.01 | 13.01 | 4.50% | 1,575,402 |
| Feb 26, 2026 | 12.49 | 12.54 | 12.20 | 12.45 | 12.45 | 1.38% | 549,148 |
| Feb 25, 2026 | 12.17 | 12.45 | 11.99 | 12.28 | 12.28 | 0.90% | 906,244 |
| Feb 24, 2026 | 12.09 | 12.28 | 12.08 | 12.17 | 12.17 | 0.66% | 611,404 |
| Feb 23, 2026 | 11.73 | 12.33 | 11.73 | 12.09 | 12.09 | 3.07% | 938,176 |
| Feb 20, 2026 | 11.00 | 11.73 | 11.00 | 11.73 | 11.73 | 0.34% | 579,079 |
| Feb 19, 2026 | 11.97 | 12.17 | 10.85 | 11.69 | 11.69 | -2.34% | 1,096,891 |
| Feb 18, 2026 | 11.46 | 12.28 | 11.10 | 11.97 | 11.97 | 4.45% | 1,571,621 |
| Feb 17, 2026 | 11.04 | 11.60 | 10.91 | 11.46 | 11.46 | 4.56% | 1,605,944 |
| Feb 16, 2026 | 11.20 | 11.26 | 10.92 | 10.96 | 10.96 | -1.62% | 716,205 |
| Feb 13, 2026 | 11.21 | 11.40 | 10.93 | 11.14 | 11.14 | -0.62% | 951,295 |
| Feb 12, 2026 | 11.15 | 11.55 | 10.75 | 11.21 | 11.21 | 0.09% | 884,582 |
| Feb 11, 2026 | 11.50 | 11.50 | 11.05 | 11.20 | 11.20 | -3.78% | 618,388 |
| Feb 10, 2026 | 11.73 | 11.93 | 11.32 | 11.64 | 11.64 | -1.77% | 739,577 |
| Feb 9, 2026 | 11.48 | 11.97 | 11.36 | 11.85 | 11.85 | 1.80% | 898,618 |
| Feb 6, 2026 | 10.90 | 11.76 | 10.80 | 11.64 | 11.64 | 5.15% | 1,297,790 |
| Feb 5, 2026 | 12.25 | 12.25 | 11.07 | 11.07 | 11.07 | -10.00% | 1,729,097 |
| Feb 4, 2026 | 12.60 | 13.06 | 12.30 | 12.30 | 12.30 | -6.61% | 1,877,536 |
| Feb 3, 2026 | 12.96 | 13.95 | 12.69 | 13.17 | 13.17 | 1.46% | 898,696 |
| Feb 2, 2026 | 12.76 | 12.99 | 12.20 | 12.98 | 12.98 | 1.72% | 738,012 |
| Jan 30, 2026 | 12.85 | 12.89 | 12.57 | 12.76 | 12.76 | -1.09% | 375,264 |
| Jan 29, 2026 | 12.94 | 13.20 | 12.31 | 12.90 | 12.90 | -0.54% | 879,811 |
| Jan 28, 2026 | 12.68 | 13.03 | 12.54 | 12.97 | 12.97 | 1.97% | 933,920 |
| Jan 27, 2026 | 12.65 | 12.77 | 12.32 | 12.72 | 12.72 | 0.71% | 781,537 |
| Jan 26, 2026 | 12.99 | 13.05 | 12.59 | 12.63 | 12.63 | -2.77% | 523,603 |
| Jan 23, 2026 | 12.90 | 13.20 | 12.82 | 12.99 | 12.99 | 0.62% | 540,476 |
| Jan 22, 2026 | 13.09 | 13.09 | 12.90 | 12.91 | 12.91 | -0.69% | 520,306 |
| Jan 21, 2026 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | - | 369,537 |
| Jan 20, 2026 | 13.01 | 13.20 | 12.94 | 13.00 | 13.00 | -1.52% | 445,637 |
| Jan 19, 2026 | 12.63 | 13.30 | 12.46 | 13.20 | 13.20 | 3.94% | 743,253 |
| Jan 16, 2026 | 12.50 | 12.97 | 12.43 | 12.70 | 12.70 | 1.60% | 490,338 |
| Jan 15, 2026 | 12.45 | 12.65 | 12.40 | 12.50 | 12.50 | -0.40% | 501,160 |
| Jan 14, 2026 | 12.41 | 12.80 | 12.41 | 12.55 | 12.55 | -1.18% | 298,928 |
| Jan 13, 2026 | 12.50 | 12.99 | 12.37 | 12.70 | 12.70 | 1.60% | 367,591 |
| Jan 12, 2026 | 12.44 | 12.79 | 12.24 | 12.50 | 12.50 | - | 991,869 |
| Jan 9, 2026 | 12.05 | 12.50 | 11.51 | 12.50 | 12.50 | 2.88% | 749,277 |
| Jan 8, 2026 | 12.12 | 12.44 | 12.05 | 12.15 | 12.15 | - | 270,725 |
| Jan 7, 2026 | 12.38 | 12.38 | 11.92 | 12.15 | 12.15 | -1.86% | 460,798 |
| Jan 6, 2026 | 11.88 | 12.38 | 11.78 | 12.38 | 12.38 | 3.95% | 456,888 |
| Jan 5, 2026 | 11.58 | 12.00 | 11.44 | 11.91 | 11.91 | 4.11% | 637,704 |
| Jan 2, 2026 | 11.41 | 11.70 | 11.36 | 11.44 | 11.44 | 0.70% | 312,618 |
| Dec 31, 2025 | 11.40 | 11.86 | 11.09 | 11.36 | 11.36 | -0.35% | 235,315 |
| Dec 30, 2025 | 11.80 | 11.81 | 11.10 | 11.40 | 11.40 | -1.72% | 530,894 |
| Dec 29, 2025 | 12.44 | 12.44 | 11.41 | 11.60 | 11.60 | -6.83% | 446,956 |
| Dec 26, 2025 | 12.29 | 12.58 | 12.00 | 12.45 | 12.45 | 0.57% | 438,991 |
| Dec 25, 2025 | 12.00 | 12.49 | 12.00 | 12.38 | 12.38 | 3.95% | 498,159 |
| Dec 24, 2025 | 12.14 | 12.24 | 11.91 | 11.91 | 11.91 | -1.89% | 292,062 |
| Dec 23, 2025 | 12.49 | 12.49 | 11.90 | 12.14 | 12.14 | -2.65% | 324,243 |
| Dec 22, 2025 | 12.50 | 12.65 | 12.03 | 12.47 | 12.47 | -0.24% | 314,512 |
| Dec 19, 2025 | 13.10 | 13.10 | 12.37 | 12.50 | 12.50 | -3.70% | 393,651 |
| Dec 18, 2025 | 13.12 | 13.28 | 12.95 | 12.98 | 12.98 | -1.07% | 292,413 |
| Dec 17, 2025 | 13.15 | 13.30 | 12.90 | 13.12 | 13.12 | -0.23% | 739,336 |
| Dec 16, 2025 | 13.10 | 13.54 | 12.87 | 13.15 | 13.15 | -1.13% | 536,765 |
| Dec 15, 2025 | 12.70 | 13.30 | 12.60 | 13.30 | 13.30 | 4.15% | 972,327 |
| Dec 12, 2025 | 12.31 | 12.77 | 11.99 | 12.77 | 12.77 | 5.80% | 574,664 |
| Dec 11, 2025 | 11.94 | 12.12 | 11.65 | 12.07 | 12.07 | 0.92% | 441,863 |
| Dec 10, 2025 | 12.05 | 12.09 | 11.62 | 11.96 | 11.96 | -1.08% | 386,714 |
| Dec 9, 2025 | 12.09 | 12.31 | 11.87 | 12.09 | 12.09 | -0.49% | 460,475 |
| Dec 8, 2025 | 12.29 | 12.54 | 11.69 | 12.15 | 12.15 | -1.22% | 649,957 |
| Dec 5, 2025 | 12.23 | 12.70 | 12.08 | 12.30 | 12.30 | 0.49% | 307,446 |
| Dec 4, 2025 | 12.79 | 12.99 | 12.17 | 12.24 | 12.24 | -4.30% | 310,137 |
| Dec 3, 2025 | 13.14 | 13.30 | 12.79 | 12.79 | 12.79 | -1.24% | 287,314 |
| Dec 2, 2025 | 13.24 | 13.71 | 12.79 | 12.95 | 12.95 | -0.92% | 511,561 |
| Dec 1, 2025 | 13.19 | 13.75 | 13.00 | 13.07 | 13.07 | -0.83% | 329,703 |
| Nov 28, 2025 | 12.95 | 13.26 | 12.69 | 13.18 | 13.18 | 1.78% | 431,528 |
| Nov 27, 2025 | 12.69 | 13.00 | 12.61 | 12.95 | 12.95 | 2.29% | 251,025 |
| Nov 26, 2025 | 12.73 | 12.80 | 12.45 | 12.66 | 12.66 | -0.47% | 420,333 |
| Nov 25, 2025 | 12.79 | 12.91 | 12.20 | 12.72 | 12.72 | -0.55% | 360,600 |
| Nov 24, 2025 | 13.09 | 13.09 | 12.51 | 12.79 | 12.79 | -1.24% | 494,536 |
| Nov 21, 2025 | 13.55 | 13.55 | 12.95 | 12.95 | 12.95 | -2.63% | 327,290 |
| Nov 20, 2025 | 13.40 | 13.79 | 13.24 | 13.30 | 13.30 | -1.48% | 252,027 |
| Nov 19, 2025 | 13.15 | 13.70 | 12.90 | 13.50 | 13.50 | 2.66% | 750,694 |
| Nov 18, 2025 | 13.89 | 13.93 | 12.55 | 13.15 | 13.15 | -5.67% | 723,402 |
| Nov 17, 2025 | 14.00 | 14.54 | 13.39 | 13.94 | 13.94 | -1.48% | 864,773 |
| Nov 14, 2025 | 14.19 | 14.68 | 13.86 | 14.15 | 14.15 | 3.89% | 1,748,046 |
| Nov 13, 2025 | 12.50 | 13.62 | 12.50 | 13.62 | 13.62 | 9.93% | 798,193 |
| Nov 12, 2025 | 12.10 | 12.39 | 11.75 | 12.39 | 12.39 | -0.16% | 369,018 |
| Nov 11, 2025 | 12.50 | 12.85 | 11.80 | 12.41 | 12.41 | -0.72% | 427,648 |
| Nov 10, 2025 | 12.57 | 13.37 | 12.33 | 12.50 | 12.50 | -0.56% | 468,817 |
| Nov 7, 2025 | 12.97 | 12.98 | 12.40 | 12.57 | 12.57 | -3.01% | 266,226 |
| Nov 6, 2025 | 12.88 | 13.19 | 12.80 | 12.96 | 12.96 | 1.97% | 397,074 |
| Nov 5, 2025 | 13.07 | 13.07 | 12.71 | 12.71 | 12.71 | -2.75% | 282,836 |
| Nov 4, 2025 | 13.54 | 13.54 | 13.01 | 13.07 | 13.07 | -3.54% | 371,628 |
| Nov 3, 2025 | 13.71 | 13.71 | 13.31 | 13.55 | 13.55 | -1.17% | 708,401 |
| Oct 31, 2025 | 13.48 | 13.71 | 13.18 | 13.71 | 13.71 | 1.71% | 424,453 |
| Oct 30, 2025 | 13.63 | 13.88 | 13.22 | 13.48 | 13.48 | -1.10% | 496,443 |
| Oct 28, 2025 | 13.63 | 13.88 | 13.61 | 13.63 | 13.63 | 0.07% | 57,645 |
| Oct 27, 2025 | 13.49 | 14.26 | 13.49 | 13.62 | 13.62 | 0.15% | 293,247 |
| Oct 24, 2025 | 13.02 | 13.81 | 12.85 | 13.60 | 13.60 | 5.34% | 521,477 |
| Oct 23, 2025 | 13.18 | 13.18 | 12.88 | 12.91 | 12.91 | -0.77% | 540,500 |
| Oct 22, 2025 | 13.10 | 13.60 | 12.96 | 13.01 | 13.01 | -0.69% | 342,645 |
| Oct 21, 2025 | 13.99 | 14.01 | 13.10 | 13.10 | 13.10 | -6.43% | 470,551 |
| Oct 20, 2025 | 14.28 | 14.28 | 13.96 | 14.00 | 14.00 | -1.96% | 393,723 |
| Oct 17, 2025 | 14.13 | 14.30 | 13.86 | 14.28 | 14.28 | 1.06% | 479,718 |
| Oct 16, 2025 | 13.73 | 14.13 | 13.63 | 14.13 | 14.13 | 2.91% | 699,462 |
| Oct 15, 2025 | 13.50 | 13.99 | 13.48 | 13.73 | 13.73 | 1.70% | 489,423 |