PRKME
PARK ELEKTRİK ÜRETİM MADENCİLİK SANAYİ VE TİCARET A.Ş.
14:24:07
20.08 ₺
-0.99 (%-4.93)
Önceki Kapanış: 20.08·
Volatilite: 7.57
PRKME: PARK ELEKTRİK ÜRETİM MADENCİLİK SANAYİ VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,1862
KAPANIŞ 19,1674
En Düşük
DÜŞÜK 16
En Yüksek
YÜKSEK 25,08
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 18,47 | 18,47 | 18,03 | 18,41 |
| 04.01.2026 | 18,42 | 18,48 | 18,4 | 18,45 |
| 05.01.2026 | 18,45 | 18,49 | 17,66 | 17,85 |
| 06.01.2026 | 17,82 | 18,49 | 17,6 | 17,74 |
| 07.01.2026 | 17,71 | 17,88 | 17,56 | 17,76 |
| 08.01.2026 | 17,8 | 18,2 | 17,78 | 18,16 |
| 11.01.2026 | 18,16 | 18,37 | 17,93 | 17,95 |
| 12.01.2026 | 17,9 | 18,11 | 17,76 | 18,07 |
| 13.01.2026 | 18,07 | 18,27 | 17,75 | 17,77 |
| 14.01.2026 | 17,93 | 17,93 | 17,5 | 17,65 |
| 15.01.2026 | 17,85 | 17,9 | 17,23 | 17,44 |
| 18.01.2026 | 17,63 | 19,05 | 17,58 | 18,4 |
| 19.01.2026 | 19,08 | 19,28 | 17,9 | 18,01 |
| 20.01.2026 | 18,1 | 18,13 | 17,33 | 17,5 |
| 21.01.2026 | 17,57 | 17,65 | 17,4 | 17,64 |
| 22.01.2026 | 17,66 | 18,26 | 17,65 | 18,24 |
| 25.01.2026 | 18,2 | 19,21 | 18 | 18,87 |
| 26.01.2026 | 18,9 | 20,74 | 18,77 | 20,74 |
| 27.01.2026 | 21,38 | 22,8 | 21,3 | 22,8 |
| 28.01.2026 | 24,6 | 25,08 | 22,56 | 25,08 |
| 29.01.2026 | 23,98 | 23,98 | 22,58 | 22,58 |
| 01.02.2026 | 20,7 | 22,46 | 20,34 | 21,06 |
| 02.02.2026 | 21,8 | 22,84 | 21,58 | 21,94 |
| 03.02.2026 | 22,06 | 23,04 | 21,22 | 21,44 |
| 04.02.2026 | 21,18 | 21,4 | 20,48 | 20,6 |
| 05.02.2026 | 20,44 | 20,86 | 20,18 | 20,42 |
| 08.02.2026 | 20,46 | 22,02 | 20,46 | 21,32 |
| 09.02.2026 | 21,54 | 22,12 | 21 | 21,2 |
| 10.02.2026 | 21,2 | 21,48 | 20,9 | 21,04 |
| 11.02.2026 | 21,04 | 21,26 | 20,88 | 21,12 |
| 12.02.2026 | 21,12 | 21,2 | 20,8 | 20,96 |
| 15.02.2026 | 21 | 21,5 | 21 | 21,2 |
| 16.02.2026 | 21,34 | 21,86 | 21 | 21,4 |
| 17.02.2026 | 21,48 | 22,36 | 21,24 | 21,34 |
| 18.02.2026 | 21,4 | 21,5 | 20,16 | 20,24 |
| 19.02.2026 | 20,18 | 20,72 | 20,18 | 20,4 |
| 22.02.2026 | 20,74 | 20,98 | 20,44 | 20,5 |
| 23.02.2026 | 20,52 | 21,14 | 19,56 | 21,06 |
| 24.02.2026 | 21,1 | 21,26 | 19,79 | 20,02 |
| 25.02.2026 | 20,04 | 20,52 | 19,61 | 20,44 |
| 26.02.2026 | 19,86 | 20,6 | 19,34 | 19,51 |
| 01.03.2026 | 18,01 | 19,06 | 17,7 | 18,96 |
| 02.03.2026 | 18,9 | 20,84 | 18,85 | 20,32 |
| 03.03.2026 | 20,86 | 21 | 18,92 | 19 |
| 04.03.2026 | 19,22 | 19,47 | 18,92 | 19,35 |
| 05.03.2026 | 19,38 | 19,48 | 18,86 | 19,2 |
| 08.03.2026 | 18,7 | 20,22 | 18,7 | 20,06 |
| 09.03.2026 | 20,28 | 20,98 | 19,95 | 20,86 |
| 10.03.2026 | 19,85 | 20,12 | 19,1 | 19,15 |
| 11.03.2026 | 18,99 | 19,12 | 18,25 | 18,53 |
| 12.03.2026 | 18,44 | 18,66 | 18,15 | 18,39 |
| 15.03.2026 | 18,47 | 18,8 | 18,42 | 18,58 |
| 16.03.2026 | 18,47 | 18,94 | 18,4 | 18,68 |
| 17.03.2026 | 18,67 | 18,81 | 18,33 | 18,35 |
| 18.03.2026 | 19,22 | 19,4 | 18,7 | 18,85 |
| 22.03.2026 | 18,75 | 18,84 | 18,25 | 18,75 |
| 23.03.2026 | 18,5 | 18,72 | 18,22 | 18,3 |
| 24.03.2026 | 18,32 | 18,48 | 17,76 | 17,76 |
| 25.03.2026 | 17,8 | 18,24 | 17,48 | 17,48 |
| 26.03.2026 | 17,51 | 17,64 | 17,17 | 17,46 |
| 29.03.2026 | 17,42 | 18,2 | 17,26 | 17,54 |
| 30.03.2026 | 17,58 | 18,6 | 17,58 | 17,96 |
| 31.03.2026 | 17,96 | 18,4 | 17,6 | 18 |
| 01.04.2026 | 18,02 | 18,29 | 17,71 | 18,13 |
| 02.04.2026 | 18,14 | 18,29 | 17,8 | 17,96 |
| 05.04.2026 | 18,03 | 19,66 | 18,03 | 18,99 |
| 06.04.2026 | 19 | 19,27 | 18,11 | 18,12 |
| 07.04.2026 | 18,51 | 18,8 | 18,51 | 18,62 |
| 08.04.2026 | 18,67 | 19 | 18,33 | 18,85 |
| 09.04.2026 | 18,96 | 19,19 | 18,75 | 18,91 |
| 12.04.2026 | 18,9 | 19,37 | 18,64 | 19,04 |
| 13.04.2026 | 19,1 | 19,65 | 19,01 | 19,15 |
| 14.04.2026 | 19,17 | 19,65 | 19,07 | 19,65 |
| 15.04.2026 | 19,85 | 19,94 | 19,1 | 19,33 |
| 16.04.2026 | 19,3 | 19,8 | 19,26 | 19,8 |
| 19.04.2026 | 19,75 | 20 | 19,36 | 19,62 |
| 20.04.2026 | 19,77 | 20,04 | 19,33 | 19,5 |
| 21.04.2026 | 19,57 | 19,62 | 19,18 | 19,18 |
| 23.04.2026 | 19,18 | 19,6 | 19,12 | 19,6 |
| 26.04.2026 | 19,99 | 19,99 | 19,38 | 19,38 |
| 27.04.2026 | 19,35 | 19,44 | 18,93 | 18,98 |
| 28.04.2026 | 19 | 19,32 | 18,94 | 19 |
| 29.04.2026 | 18,84 | 19,33 | 18,84 | 19,18 |
| 03.05.2026 | 19,2 | 19,29 | 18,92 | 19,02 |
| 04.05.2026 | 19,13 | 19,75 | 19,13 | 19,59 |
| 05.05.2026 | 19,75 | 20,7 | 19,4 | 20,28 |
| 06.05.2026 | 20,48 | 22,3 | 20,2 | 21,4 |
| 07.05.2026 | 21,4 | 22,18 | 21,08 | 22 |
| 10.05.2026 | 22 | 22,16 | 21,28 | 21,74 |
| 11.05.2026 | 20,9 | 20,9 | 19,98 | 20,16 |
| 12.05.2026 | 20,48 | 21,08 | 19,56 | 19,63 |
| 13.05.2026 | 19,86 | 20,32 | 19,68 | 20,06 |
| 14.05.2026 | 19,92 | 19,98 | 19,06 | 19,19 |
| 17.05.2026 | 19,03 | 19,19 | 18,25 | 18,25 |
| 19.05.2026 | 18,25 | 18,38 | 17,55 | 17,78 |
| 20.05.2026 | 18,05 | 18,06 | 16,03 | 16,05 |
| 21.05.2026 | 16 | 17,31 | 16 | 17,15 |
| 24.05.2026 | 17,15 | 17,96 | 17,15 | 17,5 |
| 25.05.2026 | 17,51 | 17,79 | 17,41 | 17,41 |
| 31.05.2026 | 17,79 | 18,37 | 17,54 | 17,86 |
| 01.06.2026 | 17,91 | 18,31 | 17,91 | 18,14 |
| 02.06.2026 | 18,16 | 18,64 | 18,06 | 18,15 |
| 03.06.2026 | 18,38 | 18,71 | 17,82 | 17,99 |
| 04.06.2026 | 17,99 | 18,39 | 17,75 | 17,81 |
| 07.06.2026 | 18,02 | 18,02 | 17,61 | 17,83 |
| 08.06.2026 | 17,96 | 17,96 | 17,4 | 17,41 |
| 09.06.2026 | 17,3 | 17,75 | 17,06 | 17,21 |
| 10.06.2026 | 17,23 | 17,9 | 16,99 | 17,2 |
| 11.06.2026 | 17,2 | 17,74 | 17,15 | 17,26 |
| 14.06.2026 | 17,51 | 17,96 | 17,51 | 17,71 |
| 15.06.2026 | 17,7 | 17,95 | 17,59 | 17,74 |
| 16.06.2026 | 17,95 | 19,51 | 17,63 | 19,51 |
| 17.06.2026 | 19,66 | 20,82 | 19,01 | 20,08 |
| 18.06.2026 | 20,08 | 20,16 | 18,64 | 19,13 |