Skip to main content
Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret A.S. (IST:PRZMA)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.30
+0.06 (0.49%)
At close: Dec 5, 2025

IST:PRZMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.2312.7012.0812.3012.300.49%307,446
Dec 4, 202512.7912.9912.1712.2412.24-4.30%310,137
Dec 3, 202513.1413.3012.7912.7912.79-1.24%287,314
Dec 2, 202513.2413.7112.7912.9512.95-0.92%511,561
Dec 1, 202513.1913.7513.0013.0713.07-0.83%329,703
Nov 28, 202512.9513.2612.6913.1813.181.78%431,528
Nov 27, 202512.6913.0012.6112.9512.952.29%251,025
Nov 26, 202512.7312.8012.4512.6612.66-0.47%420,333
Nov 25, 202512.7912.9112.2012.7212.72-0.55%360,600
Nov 24, 202513.0913.0912.5112.7912.79-1.24%494,536
Nov 21, 202513.5513.5512.9512.9512.95-2.63%327,290
Nov 20, 202513.4013.7913.2413.3013.30-1.48%252,027
Nov 19, 202513.1513.7012.9013.5013.502.66%750,694
Nov 18, 202513.8913.9312.5513.1513.15-5.67%723,402
Nov 17, 202514.0014.5413.3913.9413.94-1.48%864,773
Nov 14, 202514.1914.6813.8614.1514.153.89%1,748,046
Nov 13, 202512.5013.6212.5013.6213.629.93%798,193
Nov 12, 202512.1012.3911.7512.3912.39-0.16%369,018
Nov 11, 202512.5012.8511.8012.4112.41-0.72%427,648
Nov 10, 202512.5713.3712.3312.5012.50-0.56%468,817
Nov 7, 202512.9712.9812.4012.5712.57-3.01%266,226
Nov 6, 202512.8813.1912.8012.9612.961.97%397,074
Nov 5, 202513.0713.0712.7112.7112.71-2.75%282,836
Nov 4, 202513.5413.5413.0113.0713.07-3.54%371,628
Nov 3, 202513.7113.7113.3113.5513.55-1.17%708,401
Oct 31, 202513.4813.7113.1813.7113.711.71%424,453
Oct 30, 202513.6313.8813.2213.4813.48-1.10%496,443
Oct 28, 202513.6313.8813.6113.6313.630.07%57,645
Oct 27, 202513.4914.2613.4913.6213.620.15%293,247
Oct 24, 202513.0213.8112.8513.6013.605.34%521,477
Oct 23, 202513.1813.1812.8812.9112.91-0.77%540,500
Oct 22, 202513.1013.6012.9613.0113.01-0.69%342,645
Oct 21, 202513.9914.0113.1013.1013.10-6.43%470,551
Oct 20, 202514.2814.2813.9614.0014.00-1.96%393,723
Oct 17, 202514.1314.3013.8614.2814.281.06%479,718
Oct 16, 202513.7314.1313.6314.1314.132.91%699,462
Oct 15, 202513.5013.9913.4813.7313.731.70%489,423
Oct 14, 202513.2513.7612.9513.5013.501.66%672,151
Oct 13, 202513.8813.8812.9013.2813.28-5.61%661,616
Oct 10, 202514.0314.1013.4914.0714.07-0.99%683,733
Oct 9, 202514.3614.4513.6514.2114.21-1.04%765,449
Oct 8, 202514.5814.9414.2614.3614.36-1.64%849,118
Oct 7, 202515.1015.1014.1814.6014.60-3.31%1,073,733
Oct 6, 202515.5015.7314.9015.1015.10-2.52%511,582
Oct 3, 202515.5815.6015.0515.4915.49-0.64%651,856
Oct 2, 202515.4415.9715.3815.5915.59-2.68%558,068
Oct 1, 202516.1316.5015.4016.0216.02-0.68%1,717,444
Sep 30, 202515.6916.3715.1516.1316.132.74%3,676,145
Sep 29, 202515.3116.8015.2015.7015.702.28%1,774,767
Sep 26, 202514.6215.3514.3415.3515.354.99%904,476
Sep 25, 202514.6414.6714.2414.6214.62-0.14%349,724
Sep 24, 202514.6414.9714.4114.6414.640.69%573,382
Sep 23, 202514.8014.8814.4014.5414.54-2.28%567,124
Sep 22, 202515.1515.1514.8114.8814.88-1.78%487,571
Sep 19, 202514.6515.3614.2515.1515.153.41%815,057
Sep 18, 202514.6214.7914.2914.6514.650.34%664,712
Sep 17, 202514.8315.1414.5514.6014.60-1.68%811,504
Sep 16, 202514.4215.7514.1114.8514.853.56%1,005,120
Sep 15, 202514.4514.5614.1014.3414.34-1.98%1,039,178
Sep 12, 202514.6114.7813.8814.6314.630.21%470,722
Sep 11, 202514.9114.9114.6014.6014.60-0.75%410,654
Sep 10, 202514.8215.0014.7114.7114.71-1.74%295,956
Sep 9, 202515.0015.1014.7714.9714.97-0.20%385,235
Sep 8, 202515.1715.1714.4015.0015.00-1.32%591,782
Sep 5, 202514.9015.2014.7615.2015.201.33%364,059
Sep 4, 202514.8015.0014.5015.0015.001.35%555,944
Sep 3, 202514.7915.1414.4114.8014.800.07%430,012
Sep 2, 202515.2415.2414.5214.7914.79-2.50%577,523
Sep 1, 202515.0015.2714.7215.1715.171.13%635,892
Aug 29, 202515.2015.4614.7415.0015.00-1.77%1,139,829
Aug 28, 202515.5015.5014.9715.2715.27-1.48%485,543
Aug 27, 202515.4815.5014.7615.5015.50-631,565
Aug 26, 202515.2415.5014.4115.5015.501.71%958,393
Aug 25, 202515.9015.9014.5115.2415.24-3.24%1,472,036
Aug 22, 202515.8316.0015.5715.7515.75-0.51%409,930
Aug 21, 202516.0516.0515.3115.8315.83-1.06%779,240
Aug 20, 202516.0616.0615.8816.0016.00-0.37%755,169
Aug 19, 202515.8016.0615.7816.0616.061.65%911,396
Aug 18, 202515.7015.8015.4515.8015.800.83%1,261,260
Aug 15, 202515.9715.9715.4015.6715.671.10%854,815
Aug 14, 202515.4015.7515.3115.5015.500.65%989,465
Aug 13, 202515.5515.5515.1015.4015.40-0.65%978,573
Aug 12, 202515.5615.5615.0515.5015.50-0.39%420,851
Aug 11, 202515.7015.8515.3415.5615.56-0.89%572,803
Aug 8, 202515.3315.9715.1415.7015.702.41%401,475
Aug 7, 202515.2915.4515.0315.3315.330.26%336,841
Aug 6, 202515.5515.9015.1615.2915.29-1.80%544,465
Aug 5, 202515.7015.7115.0615.5715.57-0.83%575,529
Aug 4, 202516.0016.2415.2015.7015.70-1.75%693,886
Aug 1, 202515.9516.0015.6015.9815.98-0.12%400,047
Jul 31, 202515.9916.2615.6816.0016.000.06%757,604
Jul 30, 202515.9516.0315.7415.9915.990.19%696,183
Jul 29, 202515.6815.9915.3615.9615.961.72%767,762
Jul 28, 202514.8515.7414.8515.6915.695.80%885,058
Jul 25, 202514.6014.8514.4214.8314.831.58%457,196
Jul 24, 202514.4014.6514.2814.6014.601.53%517,270
Jul 23, 202514.1914.5113.9814.3814.381.34%845,835
Jul 22, 202513.5814.4113.0614.1914.193.65%1,010,478
Jul 21, 202513.3613.6912.5013.6913.692.47%1,320,487
Jul 18, 202513.6013.6013.1413.3613.36-1.76%638,407