PRKME
PARK ELEKTRİK ÜRETİM MADENCİLİK SANAYİ VE TİCARET A.Ş.
17:59:46
19 ₺
-1.080 (%-5.38)
Önceki Kapanış: 20.08·
Volatilite: 7.920
Düşük₺18.57
Yüksek₺20.16
Piyasa Verileri
Önceki haftaya göre (WoW)
+10.08%
Önceki aya göre (MoM)
+9.13%
Yılbaşından bugüne (YTD)
+2.81%
Önceki yıla göre (YoY)
+18.75%
PRKME: PARK ELEKTRİK ÜRETİM MADENCİLİK SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,56
KAPANIŞ 3,5564
En Düşük
DÜŞÜK 2,6652
En Yüksek
YÜKSEK 5,0099
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 2,7293 | 2,7476 | 2,6835 | 2,6927 |
| 20.06.2017 | 2,6927 | 2,7018 | 2,6744 | 2,6835 |
| 21.06.2017 | 2,6927 | 2,7385 | 2,6927 | 2,7018 |
| 22.06.2017 | 2,711 | 2,7293 | 2,6744 | 2,6835 |
| 27.06.2017 | 2,6744 | 2,7018 | 2,6744 | 2,7018 |
| 28.06.2017 | 2,711 | 2,7202 | 2,6835 | 2,6927 |
| 29.06.2017 | 2,6927 | 2,7202 | 2,6835 | 2,6927 |
| 02.07.2017 | 2,711 | 2,8117 | 2,7018 | 2,7934 |
| 03.07.2017 | 2,7843 | 2,8301 | 2,766 | 2,7843 |
| 04.07.2017 | 2,7934 | 2,8026 | 2,7385 | 2,7385 |
| 05.07.2017 | 2,7476 | 2,7476 | 2,6652 | 2,6927 |
| 06.07.2017 | 2,6927 | 2,7018 | 2,6652 | 2,6744 |
| 09.07.2017 | 2,6927 | 2,7018 | 2,6835 | 2,6927 |
| 10.07.2017 | 2,6927 | 2,7293 | 2,6927 | 2,711 |
| 11.07.2017 | 2,7202 | 2,7385 | 2,6927 | 2,7202 |
| 12.07.2017 | 2,7293 | 2,7751 | 2,7202 | 2,7293 |
| 13.07.2017 | 2,7385 | 2,766 | 2,7293 | 2,7293 |
| 16.07.2017 | 2,7385 | 2,7934 | 2,7293 | 2,7476 |
| 17.07.2017 | 2,7568 | 2,8026 | 2,7202 | 2,8026 |
| 18.07.2017 | 2,8301 | 2,8575 | 2,8026 | 2,8301 |
| 19.07.2017 | 2,8484 | 2,8484 | 2,766 | 2,7751 |
| 20.07.2017 | 2,766 | 2,8942 | 2,7568 | 2,8484 |
| 23.07.2017 | 2,8575 | 2,9308 | 2,8392 | 2,885 |
| 24.07.2017 | 2,9033 | 2,9858 | 2,885 | 2,9858 |
| 25.07.2017 | 2,9949 | 3,1781 | 2,9858 | 3,1323 |
| 26.07.2017 | 3,1415 | 3,3338 | 3,1048 | 3,2056 |
| 27.07.2017 | 3,2148 | 3,3155 | 3,169 | 3,2056 |
| 30.07.2017 | 3,2331 | 3,4895 | 3,2239 | 3,4712 |
| 31.07.2017 | 3,4987 | 3,5078 | 3,288 | 3,288 |
| 01.08.2017 | 3,3063 | 3,4987 | 3,3063 | 3,4071 |
| 02.08.2017 | 3,4346 | 3,4895 | 3,288 | 3,3063 |
| 03.08.2017 | 3,3247 | 3,7368 | 3,3247 | 3,6544 |
| 06.08.2017 | 3,7093 | 3,9566 | 3,6635 | 3,8009 |
| 07.08.2017 | 3,8193 | 3,9292 | 3,746 | 3,8467 |
| 08.08.2017 | 3,8193 | 4,3047 | 3,8101 | 4,1307 |
| 09.08.2017 | 4,1856 | 4,378 | 4,1765 | 4,1765 |
| 10.08.2017 | 4,1948 | 4,497 | 3,9841 | 4,3871 |
| 13.08.2017 | 4,4695 | 4,8268 | 4,4695 | 4,7535 |
| 14.08.2017 | 4,8542 | 5,0099 | 3,8101 | 3,8101 |
| 15.08.2017 | 3,7185 | 4,1215 | 3,3155 | 3,8467 |
| 16.08.2017 | 3,9383 | 3,9658 | 3,4987 | 3,5628 |
| 17.08.2017 | 3,517 | 3,746 | 3,3888 | 3,6727 |
| 20.08.2017 | 3,691 | 3,8101 | 3,6361 | 3,7185 |
| 21.08.2017 | 3,7735 | 3,9017 | 3,7093 | 3,7551 |
| 22.08.2017 | 3,7826 | 3,8925 | 3,7551 | 3,7735 |
| 23.08.2017 | 3,7826 | 3,8193 | 3,517 | 3,5811 |
| 24.08.2017 | 3,5994 | 3,6727 | 3,5445 | 3,5811 |
| 27.08.2017 | 3,5994 | 3,6269 | 3,5078 | 3,5262 |
| 28.08.2017 | 3,5262 | 3,5353 | 3,3613 | 3,4437 |
| 30.08.2017 | 3,462 | 3,4895 | 3,3796 | 3,3796 |
| 04.09.2017 | 3,3888 | 3,7643 | 3,3247 | 3,6727 |
| 05.09.2017 | 3,7002 | 3,7002 | 3,517 | 3,5628 |
| 06.09.2017 | 3,572 | 3,8101 | 3,5628 | 3,7185 |
| 07.09.2017 | 3,7368 | 4,1581 | 3,7185 | 4,0299 |
| 10.09.2017 | 4,0665 | 4,2314 | 4,0391 | 4,1123 |
| 11.09.2017 | 4,1307 | 4,2864 | 4,0482 | 4,1032 |
| 12.09.2017 | 4,1215 | 4,1948 | 3,9933 | 3,9933 |
| 13.09.2017 | 3,9933 | 4,0665 | 3,865 | 3,975 |
| 14.09.2017 | 3,9566 | 4,1765 | 3,9566 | 4,0024 |
| 17.09.2017 | 4,0391 | 4,0849 | 3,8834 | 3,8834 |
| 18.09.2017 | 3,8834 | 3,9292 | 3,6361 | 3,6544 |
| 19.09.2017 | 3,7185 | 3,7551 | 3,6452 | 3,7093 |
| 20.09.2017 | 3,7002 | 3,8009 | 3,6819 | 3,7002 |
| 21.09.2017 | 3,7277 | 3,7735 | 3,6544 | 3,6819 |
| 24.09.2017 | 3,6635 | 3,6727 | 3,517 | 3,5445 |
| 25.09.2017 | 3,5811 | 3,7002 | 3,5628 | 3,6544 |
| 26.09.2017 | 3,6544 | 3,8834 | 3,6452 | 3,7643 |
| 27.09.2017 | 3,7643 | 3,9658 | 3,7643 | 3,9475 |
| 28.09.2017 | 3,9658 | 4,0208 | 3,8559 | 3,8742 |
| 01.10.2017 | 3,8834 | 3,9933 | 3,8834 | 3,9383 |
| 02.10.2017 | 3,9475 | 4,0574 | 3,9292 | 3,9475 |
| 03.10.2017 | 3,975 | 4,0024 | 3,9292 | 3,9566 |
| 04.10.2017 | 3,975 | 4,149 | 3,9292 | 4,0208 |
| 05.10.2017 | 4,0208 | 4,2314 | 4,0024 | 4,1856 |
| 08.10.2017 | 3,8193 | 4,0482 | 3,8101 | 3,8925 |
| 09.10.2017 | 3,975 | 4,0391 | 3,9566 | 4,0024 |
| 10.10.2017 | 4,0024 | 4,094 | 3,9841 | 3,9933 |
| 11.10.2017 | 4,0574 | 4,1765 | 3,9933 | 4,1398 |
| 12.10.2017 | 4,1581 | 4,2406 | 4,0391 | 4,0482 |
| 15.10.2017 | 4,0574 | 4,4421 | 4,0574 | 4,2406 |
| 16.10.2017 | 4,2589 | 4,4146 | 4,2406 | 4,2955 |
| 17.10.2017 | 4,323 | 4,4512 | 4,1673 | 4,2039 |
| 18.10.2017 | 4,2314 | 4,2406 | 4,1215 | 4,149 |
| 19.10.2017 | 4,1765 | 4,2314 | 4,1398 | 4,149 |
| 22.10.2017 | 4,149 | 4,1948 | 4,0757 | 4,1032 |
| 23.10.2017 | 4,1215 | 4,1581 | 3,9933 | 4,0024 |
| 24.10.2017 | 4,0116 | 4,0757 | 4,0116 | 4,0482 |
| 25.10.2017 | 4,0482 | 4,0849 | 3,9841 | 3,9841 |
| 26.10.2017 | 3,9566 | 4,0024 | 3,8284 | 3,8834 |
| 29.10.2017 | 3,9292 | 4,0299 | 3,9108 | 3,9108 |
| 30.10.2017 | 3,9292 | 4,0024 | 3,8559 | 3,8742 |
| 31.10.2017 | 3,9017 | 3,9475 | 3,865 | 3,8834 |
| 01.11.2017 | 3,9108 | 3,9292 | 3,7643 | 3,8009 |
| 02.11.2017 | 3,8009 | 3,8101 | 3,6269 | 3,6452 |
| 05.11.2017 | 3,6635 | 3,8284 | 3,6178 | 3,7551 |
| 06.11.2017 | 3,7735 | 3,8376 | 3,691 | 3,7002 |
| 07.11.2017 | 3,7185 | 3,7643 | 3,6727 | 3,6819 |
| 08.11.2017 | 3,7185 | 3,7551 | 3,6452 | 3,6635 |
| 09.11.2017 | 3,6819 | 3,7826 | 3,6452 | 3,7277 |
| 12.11.2017 | 3,7551 | 3,8834 | 3,7277 | 3,7735 |
| 13.11.2017 | 3,7735 | 3,8193 | 3,7185 | 3,7368 |
| 14.11.2017 | 3,7368 | 3,7551 | 3,5078 | 3,5353 |
| 15.11.2017 | 3,5445 | 3,5628 | 3,3613 | 3,3796 |
| 16.11.2017 | 3,3888 | 3,4071 | 3,2239 | 3,2331 |
| 19.11.2017 | 3,2239 | 3,3155 | 3,1232 | 3,169 |
| 20.11.2017 | 3,1506 | 3,3338 | 3,1506 | 3,2972 |
| 21.11.2017 | 3,2331 | 3,3979 | 3,2148 | 3,3613 |
| 22.11.2017 | 3,3705 | 3,691 | 3,3705 | 3,5903 |
| 23.11.2017 | 3,5994 | 3,691 | 3,4071 | 3,4163 |
| 26.11.2017 | 3,4254 | 3,4987 | 3,3613 | 3,4712 |
| 27.11.2017 | 3,462 | 3,5078 | 3,2514 | 3,2514 |
| 28.11.2017 | 3,2514 | 3,2697 | 3,1598 | 3,1964 |
| 29.11.2017 | 3,2239 | 3,288 | 3,2148 | 3,2331 |
| 30.11.2017 | 3,2331 | 3,3796 | 3,2239 | 3,343 |
| 03.12.2017 | 3,3521 | 3,4895 | 3,343 | 3,462 |
| 04.12.2017 | 3,4895 | 3,5811 | 3,4529 | 3,5078 |
| 05.12.2017 | 3,5262 | 3,5445 | 3,4346 | 3,4529 |
| 06.12.2017 | 3,462 | 3,4895 | 3,4163 | 3,4529 |
| 07.12.2017 | 3,462 | 3,5445 | 3,462 | 3,5353 |
| 10.12.2017 | 3,572 | 3,8101 | 3,5628 | 3,7735 |
| 11.12.2017 | 3,7551 | 3,8009 | 3,5994 | 3,6178 |
| 12.12.2017 | 3,6269 | 3,6544 | 3,5353 | 3,5353 |
| 13.12.2017 | 3,5628 | 3,6452 | 3,5536 | 3,5811 |
| 14.12.2017 | 3,5903 | 3,691 | 3,572 | 3,6361 |
| 17.12.2017 | 3,6727 | 3,7093 | 3,6544 | 3,6635 |
| 18.12.2017 | 3,6819 | 3,746 | 3,6727 | 3,6727 |
| 19.12.2017 | 3,6727 | 3,7185 | 3,6269 | 3,6361 |
| 20.12.2017 | 3,6635 | 3,7368 | 3,6086 | 3,6178 |
| 21.12.2017 | 3,6452 | 3,6819 | 3,6178 | 3,6269 |
| 24.12.2017 | 3,6544 | 3,691 | 3,6452 | 3,6819 |
| 25.12.2017 | 3,7093 | 3,8742 | 3,7093 | 3,8284 |
| 26.12.2017 | 3,8559 | 3,92 | 3,8009 | 3,8193 |
| 27.12.2017 | 3,8284 | 3,8742 | 3,7826 | 3,8284 |
| 28.12.2017 | 3,8467 | 3,8834 | 3,8101 | 3,8193 |