Parsan Makina Parçalari Sanayii A.S. (PARSN.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 10:43AM TRT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 125.90 | 126.10 | 117.40 | 118.30 | 118.30 | 462,189 |
| 02 May 2024 | 108.90 | 119.30 | 108.70 | 119.30 | 119.30 | 1,135,571 |
| 30 Apr 2024 | 109.30 | 110.50 | 107.80 | 108.50 | 108.50 | 367,114 |
| 29 Apr 2024 | 108.90 | 110.80 | 107.10 | 109.40 | 109.40 | 456,212 |
| 26 Apr 2024 | 108.40 | 109.50 | 107.00 | 108.50 | 108.50 | 514,880 |
| 25 Apr 2024 | 110.90 | 111.30 | 107.60 | 108.00 | 108.00 | 395,142 |
| 24 Apr 2024 | 113.30 | 114.80 | 108.60 | 110.40 | 110.40 | 557,792 |
| 22 Apr 2024 | 114.50 | 115.60 | 112.40 | 112.50 | 112.50 | 545,950 |
| 19 Apr 2024 | 111.50 | 117.20 | 111.00 | 113.50 | 113.50 | 693,891 |
| 18 Apr 2024 | 114.90 | 115.30 | 111.00 | 112.90 | 112.90 | 501,722 |
| 17 Apr 2024 | 110.00 | 115.00 | 108.20 | 114.10 | 114.10 | 745,452 |
| 16 Apr 2024 | 111.50 | 112.80 | 108.00 | 109.60 | 109.60 | 485,544 |
| 15 Apr 2024 | 113.70 | 115.70 | 111.00 | 111.60 | 111.60 | 567,474 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 110.70 | 111.20 | 107.80 | 109.90 | 109.90 | 475,560 |
| 05 Apr 2024 | 100.50 | 104.80 | 100.50 | 103.70 | 103.70 | 334,637 |
| 04 Apr 2024 | 95.40 | 103.10 | 95.40 | 100.50 | 100.50 | 718,253 |
| 03 Apr 2024 | 95.25 | 96.85 | 93.00 | 94.90 | 94.90 | 298,893 |
| 02 Apr 2024 | 98.95 | 100.20 | 95.05 | 95.05 | 95.05 | 320,031 |
| 01 Apr 2024 | 102.50 | 102.90 | 97.30 | 98.95 | 98.95 | 288,949 |
| 29 Mar 2024 | 99.00 | 103.40 | 99.00 | 101.70 | 101.70 | 424,207 |
| 28 Mar 2024 | 96.70 | 99.35 | 96.70 | 98.70 | 98.70 | 292,416 |
| 27 Mar 2024 | 97.95 | 98.90 | 96.20 | 96.60 | 96.60 | 485,319 |
| 26 Mar 2024 | 99.95 | 101.50 | 97.50 | 97.75 | 97.75 | 468,655 |
| 25 Mar 2024 | 103.70 | 105.30 | 101.50 | 102.00 | 102.00 | 373,396 |
| 22 Mar 2024 | 106.60 | 108.10 | 102.60 | 103.70 | 103.70 | 384,839 |
| 21 Mar 2024 | 108.40 | 111.70 | 106.50 | 106.60 | 106.60 | 416,961 |
| 20 Mar 2024 | 110.20 | 112.40 | 107.30 | 108.80 | 108.80 | 427,765 |
| 19 Mar 2024 | 105.00 | 110.50 | 104.80 | 110.30 | 110.30 | 365,716 |
| 18 Mar 2024 | 110.70 | 110.90 | 104.70 | 104.70 | 104.70 | 321,930 |
| 15 Mar 2024 | 109.10 | 110.70 | 107.30 | 110.70 | 110.70 | 323,358 |
| 14 Mar 2024 | 111.60 | 112.90 | 109.00 | 109.10 | 109.10 | 533,235 |
| 13 Mar 2024 | 112.00 | 114.60 | 108.60 | 112.00 | 112.00 | 550,118 |
| 12 Mar 2024 | 115.60 | 116.10 | 110.00 | 111.50 | 111.50 | 1,275,787 |
| 11 Mar 2024 | 126.50 | 127.60 | 118.50 | 118.90 | 118.90 | 830,548 |
| 08 Mar 2024 | 122.10 | 125.50 | 118.50 | 124.40 | 124.40 | 769,421 |
| 07 Mar 2024 | 116.10 | 122.10 | 116.00 | 122.10 | 122.10 | 491,841 |
| 06 Mar 2024 | 118.50 | 123.30 | 114.60 | 115.30 | 115.30 | 942,840 |
| 05 Mar 2024 | 118.50 | 121.20 | 117.70 | 118.20 | 118.20 | 552,600 |
| 04 Mar 2024 | 119.30 | 123.80 | 118.40 | 118.40 | 118.40 | 754,440 |
| 01 Mar 2024 | 121.40 | 123.90 | 118.90 | 119.00 | 119.00 | 732,468 |
| 29 Feb 2024 | 118.70 | 121.00 | 116.50 | 120.50 | 120.50 | 614,888 |
| 28 Feb 2024 | 119.00 | 121.90 | 116.80 | 118.70 | 118.70 | 677,578 |
| 27 Feb 2024 | 123.00 | 123.50 | 117.20 | 119.10 | 119.10 | 721,589 |
| 26 Feb 2024 | 127.00 | 129.30 | 122.40 | 122.80 | 122.80 | 995,609 |
| 23 Feb 2024 | 123.50 | 127.90 | 122.40 | 126.80 | 126.80 | 1,426,433 |
| 22 Feb 2024 | 117.30 | 121.10 | 115.30 | 121.00 | 121.00 | 709,114 |
| 21 Feb 2024 | 120.40 | 121.30 | 117.00 | 117.10 | 117.10 | 470,542 |
| 20 Feb 2024 | 117.70 | 123.10 | 115.80 | 120.10 | 120.10 | 776,003 |
| 19 Feb 2024 | 122.00 | 124.70 | 116.30 | 116.30 | 116.30 | 905,336 |
| 16 Feb 2024 | 119.00 | 122.70 | 116.00 | 121.80 | 121.80 | 1,109,869 |
| 15 Feb 2024 | 112.50 | 121.00 | 112.50 | 118.40 | 118.40 | 1,569,996 |
| 14 Feb 2024 | 109.10 | 113.00 | 107.50 | 112.10 | 112.10 | 654,964 |
| 13 Feb 2024 | 114.40 | 114.80 | 109.00 | 109.00 | 109.00 | 547,158 |
| 12 Feb 2024 | 114.00 | 116.20 | 111.70 | 113.90 | 113.90 | 573,241 |
| 09 Feb 2024 | 113.50 | 115.50 | 112.40 | 113.00 | 113.00 | 477,437 |
| 08 Feb 2024 | 107.70 | 115.00 | 107.70 | 113.50 | 113.50 | 875,545 |
| 07 Feb 2024 | 108.50 | 110.30 | 107.50 | 107.70 | 107.70 | 588,074 |
| 06 Feb 2024 | 110.50 | 111.50 | 108.30 | 108.30 | 108.30 | 494,351 |
| 05 Feb 2024 | 109.20 | 111.40 | 108.80 | 109.40 | 109.40 | 512,903 |
| 02 Feb 2024 | 106.60 | 110.70 | 106.30 | 108.90 | 108.90 | 663,682 |
| 01 Feb 2024 | 105.50 | 107.10 | 105.00 | 105.80 | 105.80 | 537,322 |
| 31 Jan 2024 | 103.50 | 106.80 | 102.60 | 105.30 | 105.30 | 414,481 |
| 30 Jan 2024 | 105.40 | 105.90 | 102.00 | 103.50 | 103.50 | 421,491 |
| 29 Jan 2024 | 105.30 | 107.30 | 103.10 | 105.20 | 105.20 | 591,100 |
| 26 Jan 2024 | 101.90 | 104.30 | 101.10 | 103.50 | 103.50 | 502,166 |
| 25 Jan 2024 | 96.20 | 103.00 | 96.20 | 101.60 | 101.60 | 1,057,279 |
| 24 Jan 2024 | 95.35 | 96.60 | 94.10 | 95.90 | 95.90 | 284,140 |
| 23 Jan 2024 | 96.05 | 97.75 | 94.70 | 95.10 | 95.10 | 324,982 |
| 22 Jan 2024 | 95.75 | 96.80 | 94.55 | 95.30 | 95.30 | 364,049 |
| 19 Jan 2024 | 98.25 | 98.25 | 95.10 | 95.75 | 95.75 | 318,115 |
| 18 Jan 2024 | 97.80 | 98.95 | 96.90 | 97.10 | 97.10 | 373,753 |
| 17 Jan 2024 | 95.50 | 98.70 | 94.95 | 97.75 | 97.75 | 413,411 |
| 16 Jan 2024 | 94.25 | 96.80 | 93.75 | 95.15 | 95.15 | 522,494 |
| 15 Jan 2024 | 93.95 | 96.40 | 93.50 | 94.25 | 94.25 | 459,505 |
| 12 Jan 2024 | 91.15 | 94.55 | 89.20 | 93.95 | 93.95 | 545,147 |
| 11 Jan 2024 | 91.80 | 93.50 | 91.10 | 91.65 | 91.65 | 280,507 |
| 10 Jan 2024 | 91.40 | 94.90 | 90.30 | 91.50 | 91.50 | 437,042 |
| 09 Jan 2024 | 95.50 | 97.00 | 91.30 | 91.45 | 91.45 | 395,603 |
| 08 Jan 2024 | 92.70 | 96.50 | 92.35 | 94.95 | 94.95 | 622,351 |
| 05 Jan 2024 | 91.75 | 94.00 | 91.15 | 92.45 | 92.45 | 320,921 |
| 04 Jan 2024 | 89.00 | 91.40 | 85.50 | 91.30 | 91.30 | 253,300 |
| 03 Jan 2024 | 95.40 | 95.40 | 89.00 | 89.00 | 89.00 | 350,823 |
| 02 Jan 2024 | 91.55 | 94.80 | 91.55 | 93.95 | 93.95 | 318,803 |
| 29 Dec 2023 | 91.30 | 92.25 | 89.55 | 91.10 | 91.10 | 370,077 |
| 28 Dec 2023 | 88.30 | 92.20 | 88.30 | 91.10 | 91.10 | 243,831 |
| 27 Dec 2023 | 85.75 | 89.95 | 84.90 | 88.10 | 88.10 | 336,133 |
| 26 Dec 2023 | 83.90 | 87.65 | 83.50 | 85.75 | 85.75 | 290,664 |
| 25 Dec 2023 | 89.30 | 89.30 | 81.85 | 83.80 | 83.80 | 346,953 |
| 22 Dec 2023 | 92.00 | 93.15 | 87.45 | 89.35 | 89.35 | 301,533 |
| 21 Dec 2023 | 91.00 | 92.90 | 86.45 | 91.70 | 91.70 | 285,929 |
| 20 Dec 2023 | 93.75 | 95.40 | 90.50 | 90.50 | 90.50 | 271,700 |
| 19 Dec 2023 | 96.00 | 96.90 | 92.50 | 93.70 | 93.70 | 303,616 |
| 18 Dec 2023 | 98.45 | 103.50 | 95.10 | 95.20 | 95.20 | 690,816 |
| 15 Dec 2023 | 92.85 | 101.40 | 92.70 | 99.10 | 99.10 | 1,107,088 |
| 14 Dec 2023 | 92.85 | 94.25 | 89.95 | 92.70 | 92.70 | 635,260 |
| 13 Dec 2023 | 96.00 | 96.40 | 92.55 | 92.55 | 92.55 | 257,564 |
| 12 Dec 2023 | 96.45 | 98.00 | 95.15 | 95.50 | 95.50 | 329,627 |
| 11 Dec 2023 | 99.80 | 100.40 | 95.50 | 95.75 | 95.75 | 362,109 |
| 08 Dec 2023 | 101.00 | 102.00 | 99.50 | 99.80 | 99.80 | 281,649 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.