PRKME
PARK ELEKTRİK ÜRETİM MADENCİLİK SANAYİ VE TİCARET A.Ş.
18:10:01
18.9 ₺
-1.180 (%-5.88)
Önceki Kapanış: 20.08·
Volatilite: 7.920
Düşük₺18.57
Yüksek₺20.16
Piyasa Verileri
Spot Piyasa
A:18.85
S:18.9
Önceki haftaya göre (WoW)
+9.50%
Önceki aya göre (MoM)
+8.56%
Yılbaşından bugüne (YTD)
+2.27%
Önceki yıla göre (YoY)
+18.12%
PRKME: PARK ELEKTRİK ÜRETİM MADENCİLİK SANAYİ VE TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,8797
KAPANIŞ 2,8656
En Düşük
DÜŞÜK 2,134
En Yüksek
YÜKSEK 4,2039
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 3,8376 | 3,9933 | 3,8101 | 3,9017 |
| 02.01.2018 | 3,9108 | 4,0299 | 3,8193 | 3,8467 |
| 03.01.2018 | 3,8559 | 3,9292 | 3,8284 | 3,8467 |
| 04.01.2018 | 3,8834 | 3,9841 | 3,865 | 3,92 |
| 07.01.2018 | 3,9475 | 4,0024 | 3,9475 | 3,975 |
| 08.01.2018 | 3,9841 | 3,9933 | 3,8376 | 3,8467 |
| 09.01.2018 | 3,8376 | 3,8559 | 3,7093 | 3,746 |
| 10.01.2018 | 3,7735 | 3,8467 | 3,746 | 3,8376 |
| 11.01.2018 | 3,8467 | 3,9108 | 3,8467 | 3,8742 |
| 14.01.2018 | 3,9383 | 4,2039 | 3,6086 | 3,6178 |
| 15.01.2018 | 3,6178 | 3,7368 | 3,5262 | 3,7093 |
| 16.01.2018 | 3,746 | 3,8101 | 3,691 | 3,7368 |
| 17.01.2018 | 3,7643 | 3,7826 | 3,6819 | 3,691 |
| 18.01.2018 | 3,7002 | 3,7277 | 3,5903 | 3,5903 |
| 21.01.2018 | 3,6178 | 3,6635 | 3,5903 | 3,6635 |
| 22.01.2018 | 3,7002 | 3,7185 | 3,6452 | 3,6819 |
| 23.01.2018 | 3,691 | 3,7368 | 3,6727 | 3,691 |
| 24.01.2018 | 3,7002 | 3,7826 | 3,6727 | 3,6819 |
| 25.01.2018 | 3,7002 | 3,7185 | 3,6635 | 3,6819 |
| 28.01.2018 | 3,7002 | 3,7185 | 3,6361 | 3,6635 |
| 29.01.2018 | 3,6544 | 3,7093 | 3,6269 | 3,6269 |
| 30.01.2018 | 3,6544 | 3,8009 | 3,6361 | 3,6727 |
| 31.01.2018 | 3,691 | 3,7185 | 3,6178 | 3,6269 |
| 01.02.2018 | 3,6361 | 3,6635 | 3,6178 | 3,6361 |
| 04.02.2018 | 3,6086 | 3,6635 | 3,5903 | 3,5994 |
| 05.02.2018 | 3,4529 | 3,5262 | 3,4529 | 3,5078 |
| 06.02.2018 | 3,5536 | 3,572 | 3,517 | 3,517 |
| 07.02.2018 | 3,5262 | 3,5353 | 3,4163 | 3,4437 |
| 08.02.2018 | 3,3705 | 3,3979 | 3,3338 | 3,3521 |
| 11.02.2018 | 3,3888 | 3,4254 | 3,3888 | 3,3979 |
| 12.02.2018 | 3,4163 | 3,4712 | 3,3338 | 3,3338 |
| 13.02.2018 | 3,3613 | 3,3796 | 3,2697 | 3,2972 |
| 14.02.2018 | 3,3338 | 3,3979 | 3,3247 | 3,3796 |
| 15.02.2018 | 3,4071 | 3,4437 | 3,3705 | 3,3979 |
| 18.02.2018 | 3,4346 | 3,5811 | 3,3705 | 3,4804 |
| 19.02.2018 | 3,5078 | 3,517 | 3,2972 | 3,3063 |
| 20.02.2018 | 3,3888 | 3,4163 | 3,3613 | 3,3888 |
| 21.02.2018 | 3,3888 | 3,462 | 3,3796 | 3,4346 |
| 22.02.2018 | 3,4529 | 3,4895 | 3,4254 | 3,4437 |
| 25.02.2018 | 3,462 | 3,5994 | 3,4529 | 3,572 |
| 26.02.2018 | 3,5903 | 3,5903 | 3,462 | 3,4804 |
| 27.02.2018 | 3,4529 | 3,4712 | 3,4163 | 3,4437 |
| 28.02.2018 | 3,4163 | 3,462 | 3,3979 | 3,4163 |
| 01.03.2018 | 3,4163 | 3,4437 | 3,4071 | 3,4346 |
| 04.03.2018 | 3,4437 | 3,4895 | 3,4346 | 3,462 |
| 05.03.2018 | 3,4895 | 3,5078 | 3,462 | 3,4804 |
| 06.03.2018 | 3,4804 | 3,4987 | 3,4529 | 3,4529 |
| 07.03.2018 | 3,4804 | 3,5536 | 3,4712 | 3,517 |
| 08.03.2018 | 3,5353 | 3,5536 | 3,4987 | 3,5262 |
| 11.03.2018 | 3,572 | 3,6819 | 3,5353 | 3,6269 |
| 12.03.2018 | 3,6544 | 3,7185 | 3,5994 | 3,6086 |
| 13.03.2018 | 3,6086 | 3,7643 | 3,6086 | 3,7368 |
| 14.03.2018 | 3,7551 | 3,8193 | 3,6727 | 3,6819 |
| 15.03.2018 | 3,7002 | 3,7277 | 3,6269 | 3,6452 |
| 18.03.2018 | 3,6452 | 3,6635 | 3,4804 | 3,5353 |
| 19.03.2018 | 3,5536 | 3,6086 | 3,5262 | 3,572 |
| 20.03.2018 | 3,5903 | 3,6361 | 3,5811 | 3,5903 |
| 21.03.2018 | 3,6178 | 3,691 | 3,5994 | 3,6269 |
| 22.03.2018 | 3,5628 | 3,7277 | 3,5445 | 3,7002 |
| 25.03.2018 | 3,7368 | 3,7735 | 3,7002 | 3,7185 |
| 26.03.2018 | 3,7551 | 3,7735 | 3,6635 | 3,6727 |
| 27.03.2018 | 3,6544 | 3,691 | 3,5353 | 3,5994 |
| 28.03.2018 | 3,6269 | 3,6727 | 3,6086 | 3,6269 |
| 29.03.2018 | 3,6544 | 3,7918 | 3,6452 | 3,7918 |
| 01.04.2018 | 3,8101 | 3,9292 | 3,8009 | 3,9017 |
| 02.04.2018 | 3,92 | 3,9292 | 3,7826 | 3,8101 |
| 03.04.2018 | 3,8284 | 3,8284 | 3,6452 | 3,7093 |
| 04.04.2018 | 3,7093 | 3,7185 | 3,6544 | 3,6727 |
| 05.04.2018 | 3,6727 | 3,8193 | 3,6635 | 3,7735 |
| 08.04.2018 | 3,8284 | 3,8834 | 3,4895 | 3,572 |
| 09.04.2018 | 3,5994 | 3,6086 | 3,3247 | 3,4071 |
| 10.04.2018 | 3,3613 | 3,4346 | 3,0957 | 3,2697 |
| 11.04.2018 | 3,2697 | 3,343 | 3,2148 | 3,3155 |
| 12.04.2018 | 3,3338 | 3,3979 | 3,2972 | 3,3888 |
| 15.04.2018 | 3,4163 | 3,462 | 3,3888 | 3,462 |
| 16.04.2018 | 3,4895 | 3,5353 | 3,343 | 3,3613 |
| 17.04.2018 | 3,3888 | 3,4804 | 3,3063 | 3,4804 |
| 18.04.2018 | 3,4895 | 3,572 | 3,462 | 3,5628 |
| 19.04.2018 | 3,5628 | 3,6361 | 3,5445 | 3,5994 |
| 23.04.2018 | 3,5994 | 3,6086 | 3,5078 | 3,5078 |
| 24.04.2018 | 3,517 | 3,5353 | 3,3521 | 3,3796 |
| 25.04.2018 | 3,4071 | 3,4163 | 3,343 | 3,3705 |
| 26.04.2018 | 3,3888 | 3,4437 | 3,3613 | 3,4254 |
| 29.04.2018 | 3,4346 | 3,4437 | 3,2972 | 3,3338 |
| 01.05.2018 | 3,3338 | 3,3796 | 3,2331 | 3,3155 |
| 02.05.2018 | 3,3338 | 3,343 | 3,2056 | 3,2056 |
| 03.05.2018 | 3,2056 | 3,2239 | 3,1048 | 3,1598 |
| 06.05.2018 | 3,1415 | 3,169 | 3,059 | 3,059 |
| 07.05.2018 | 3,059 | 3,0865 | 2,8575 | 2,8667 |
| 08.05.2018 | 2,7018 | 2,9033 | 2,6927 | 2,8209 |
| 09.05.2018 | 2,8392 | 2,8667 | 2,766 | 2,8301 |
| 10.05.2018 | 2,8301 | 2,885 | 2,7293 | 2,7751 |
| 13.05.2018 | 2,766 | 2,8209 | 2,7476 | 2,7751 |
| 14.05.2018 | 2,7568 | 2,8117 | 2,7018 | 2,7202 |
| 15.05.2018 | 2,7293 | 2,7385 | 2,656 | 2,6927 |
| 16.05.2018 | 2,711 | 2,7293 | 2,6835 | 2,6927 |
| 17.05.2018 | 2,7018 | 2,7202 | 2,6744 | 2,7018 |
| 20.05.2018 | 2,7018 | 2,8026 | 2,6835 | 2,7568 |
| 21.05.2018 | 2,7843 | 2,8209 | 2,7476 | 2,7568 |
| 22.05.2018 | 2,7018 | 2,7568 | 2,6652 | 2,6652 |
| 23.05.2018 | 2,6927 | 2,7385 | 2,5187 | 2,5187 |
| 24.05.2018 | 2,5461 | 2,6744 | 2,5278 | 2,6469 |
| 27.05.2018 | 2,6927 | 2,7934 | 2,6744 | 2,766 |
| 28.05.2018 | 2,766 | 2,8209 | 2,6927 | 2,7385 |
| 29.05.2018 | 2,7476 | 2,7843 | 2,6927 | 2,711 |
| 30.05.2018 | 2,7293 | 2,7385 | 2,6011 | 2,6286 |
| 31.05.2018 | 2,6286 | 2,6377 | 2,5187 | 2,5828 |
| 03.06.2018 | 2,5828 | 2,6469 | 2,5736 | 2,6102 |
| 04.06.2018 | 2,6194 | 2,6377 | 2,5095 | 2,5187 |
| 05.06.2018 | 2,5278 | 2,537 | 2,4545 | 2,4912 |
| 06.06.2018 | 2,482 | 2,6011 | 2,4729 | 2,5645 |
| 07.06.2018 | 2,5553 | 2,5736 | 2,4271 | 2,4271 |
| 10.06.2018 | 2,4362 | 2,4362 | 2,3172 | 2,3904 |
| 11.06.2018 | 2,3721 | 2,4179 | 2,3538 | 2,3721 |
| 12.06.2018 | 2,3355 | 2,3996 | 2,2897 | 2,308 |
| 13.06.2018 | 2,2805 | 2,2988 | 2,2347 | 2,2714 |
| 17.06.2018 | 2,2805 | 2,308 | 2,2439 | 2,253 |
| 18.06.2018 | 2,2164 | 2,363 | 2,2164 | 2,308 |
| 19.06.2018 | 2,3263 | 2,3446 | 2,308 | 2,3172 |
| 20.06.2018 | 2,3172 | 2,4545 | 2,3172 | 2,3996 |
| 21.06.2018 | 2,4179 | 2,4271 | 2,3721 | 2,4271 |
| 24.06.2018 | 2,5553 | 2,5553 | 2,3996 | 2,4179 |
| 25.06.2018 | 2,4179 | 2,4637 | 2,3996 | 2,4545 |
| 26.06.2018 | 2,4729 | 2,6011 | 2,4729 | 2,5919 |
| 27.06.2018 | 2,6011 | 2,656 | 2,5919 | 2,6469 |
| 28.06.2018 | 2,6652 | 2,6927 | 2,656 | 2,6927 |
| 01.07.2018 | 2,656 | 2,7293 | 2,6469 | 2,7018 |
| 02.07.2018 | 2,7018 | 2,8117 | 2,6927 | 2,8117 |
| 03.07.2018 | 2,8301 | 2,9491 | 2,8301 | 2,9217 |
| 04.07.2018 | 2,94 | 2,9491 | 2,9033 | 2,9308 |
| 05.07.2018 | 2,94 | 2,9675 | 2,8759 | 2,9125 |
| 08.07.2018 | 2,94 | 3,0041 | 2,9308 | 2,9583 |
| 09.07.2018 | 2,9033 | 2,9583 | 2,8575 | 2,8942 |
| 10.07.2018 | 2,8942 | 2,9125 | 2,5645 | 2,5645 |
| 11.07.2018 | 2,5828 | 2,6835 | 2,4362 | 2,5461 |
| 12.07.2018 | 2,5645 | 2,6102 | 2,5278 | 2,5461 |
| 15.07.2018 | 2,5645 | 2,656 | 2,5553 | 2,656 |
| 16.07.2018 | 2,6744 | 2,8301 | 2,6652 | 2,8026 |
| 17.07.2018 | 2,8209 | 2,8667 | 2,7293 | 2,8209 |
| 18.07.2018 | 2,8209 | 2,8667 | 2,7843 | 2,8117 |
| 19.07.2018 | 2,8209 | 2,8942 | 2,8117 | 2,8575 |
| 22.07.2018 | 2,8759 | 2,9125 | 2,8484 | 2,8575 |
| 23.07.2018 | 2,8667 | 2,8667 | 2,6835 | 2,6927 |
| 24.07.2018 | 2,7018 | 2,8392 | 2,7018 | 2,8117 |
| 25.07.2018 | 2,8117 | 2,8209 | 2,7476 | 2,766 |
| 26.07.2018 | 2,7476 | 2,7934 | 2,7018 | 2,7476 |
| 29.07.2018 | 2,766 | 2,7934 | 2,7476 | 2,766 |
| 30.07.2018 | 2,766 | 2,9491 | 2,7568 | 2,8392 |
| 31.07.2018 | 2,8484 | 2,8759 | 2,8026 | 2,8209 |
| 01.08.2018 | 2,7476 | 2,7568 | 2,6835 | 2,7018 |
| 02.08.2018 | 2,7293 | 2,7934 | 2,7293 | 2,7476 |
| 05.08.2018 | 2,7476 | 2,766 | 2,6835 | 2,6927 |
| 06.08.2018 | 2,711 | 2,7293 | 2,5919 | 2,6652 |
| 07.08.2018 | 2,6652 | 2,6927 | 2,6286 | 2,6652 |
| 08.08.2018 | 2,6286 | 2,7751 | 2,6102 | 2,6744 |
| 09.08.2018 | 2,6011 | 2,6927 | 2,1431 | 2,482 |
| 12.08.2018 | 2,4637 | 2,4729 | 2,2714 | 2,3263 |
| 13.08.2018 | 2,3904 | 2,5187 | 2,3904 | 2,5003 |
| 14.08.2018 | 2,5553 | 2,5645 | 2,3538 | 2,3996 |
| 15.08.2018 | 2,4362 | 2,4454 | 2,308 | 2,308 |
| 16.08.2018 | 2,2988 | 2,3172 | 2,2256 | 2,2714 |
| 19.08.2018 | 2,2714 | 2,2988 | 2,2622 | 2,2714 |
| 26.08.2018 | 2,2988 | 2,4362 | 2,2805 | 2,4362 |
| 27.08.2018 | 2,4362 | 2,5003 | 2,4271 | 2,482 |
| 28.08.2018 | 2,4637 | 2,537 | 2,4454 | 2,4729 |
| 30.08.2018 | 2,482 | 2,5095 | 2,4637 | 2,4729 |
| 02.09.2018 | 2,4729 | 2,6194 | 2,4729 | 2,5553 |
| 03.09.2018 | 2,5645 | 2,5919 | 2,5278 | 2,5828 |
| 04.09.2018 | 2,6011 | 2,6102 | 2,5461 | 2,5461 |
| 05.09.2018 | 2,5645 | 2,6286 | 2,5553 | 2,5736 |
| 06.09.2018 | 2,5919 | 2,5919 | 2,5278 | 2,5278 |
| 09.09.2018 | 2,5278 | 2,5278 | 2,4087 | 2,4271 |
| 10.09.2018 | 2,4271 | 2,4545 | 2,3538 | 2,3996 |
| 11.09.2018 | 2,4179 | 2,4637 | 2,3721 | 2,3721 |
| 12.09.2018 | 2,3813 | 2,4912 | 2,3446 | 2,4912 |
| 13.09.2018 | 2,5003 | 2,537 | 2,4545 | 2,4729 |
| 16.09.2018 | 2,4729 | 2,482 | 2,4362 | 2,4362 |
| 17.09.2018 | 2,4454 | 2,5095 | 2,4454 | 2,5003 |
| 18.09.2018 | 2,5278 | 2,6011 | 2,5187 | 2,537 |
| 19.09.2018 | 2,5553 | 2,5645 | 2,4912 | 2,5003 |
| 20.09.2018 | 2,5095 | 2,537 | 2,4912 | 2,5095 |
| 23.09.2018 | 2,5278 | 2,5828 | 2,5187 | 2,5553 |
| 24.09.2018 | 2,5645 | 2,5736 | 2,5187 | 2,5187 |
| 25.09.2018 | 2,5278 | 2,6011 | 2,5095 | 2,5278 |
| 26.09.2018 | 2,537 | 2,656 | 2,5278 | 2,656 |
| 27.09.2018 | 2,656 | 2,6652 | 2,5645 | 2,5919 |
| 30.09.2018 | 2,6011 | 2,6652 | 2,5461 | 2,5461 |
| 01.10.2018 | 2,5461 | 2,5736 | 2,5095 | 2,5278 |
| 02.10.2018 | 2,5278 | 2,5553 | 2,4637 | 2,482 |
| 03.10.2018 | 2,482 | 2,482 | 2,3446 | 2,3538 |
| 04.10.2018 | 2,3538 | 2,3996 | 2,2897 | 2,3813 |
| 07.10.2018 | 2,3721 | 2,4912 | 2,3446 | 2,4637 |
| 08.10.2018 | 2,482 | 2,537 | 2,4454 | 2,4729 |
| 09.10.2018 | 2,482 | 2,5003 | 2,3721 | 2,3813 |
| 10.10.2018 | 2,3538 | 2,3904 | 2,3263 | 2,3538 |
| 11.10.2018 | 2,3813 | 2,4179 | 2,3263 | 2,4179 |
| 14.10.2018 | 2,4545 | 2,4912 | 2,4454 | 2,482 |
| 15.10.2018 | 2,482 | 2,5187 | 2,4729 | 2,5003 |
| 16.10.2018 | 2,5187 | 2,5461 | 2,4912 | 2,5095 |
| 17.10.2018 | 2,5095 | 2,6102 | 2,482 | 2,4912 |
| 18.10.2018 | 2,5095 | 2,5095 | 2,4271 | 2,4271 |
| 21.10.2018 | 2,4454 | 2,4545 | 2,3538 | 2,363 |
| 22.10.2018 | 2,3355 | 2,363 | 2,2714 | 2,2897 |
| 23.10.2018 | 2,308 | 2,308 | 2,2622 | 2,2622 |
| 24.10.2018 | 2,2622 | 2,308 | 2,2439 | 2,2988 |
| 25.10.2018 | 2,308 | 2,308 | 2,2256 | 2,2256 |
| 29.10.2018 | 2,2347 | 2,2439 | 2,134 | 2,1798 |
| 30.10.2018 | 2,1981 | 2,2439 | 2,1615 | 2,1798 |
| 31.10.2018 | 2,1889 | 2,2347 | 2,1706 | 2,2256 |
| 01.11.2018 | 2,2347 | 2,2805 | 2,2256 | 2,253 |
| 04.11.2018 | 2,2622 | 2,3263 | 2,253 | 2,308 |
| 05.11.2018 | 2,3172 | 2,3263 | 2,2347 | 2,253 |
| 06.11.2018 | 2,2622 | 2,2897 | 2,2439 | 2,253 |
| 07.11.2018 | 2,2622 | 2,2805 | 2,2072 | 2,2164 |
| 08.11.2018 | 2,2439 | 2,2439 | 2,1431 | 2,1706 |
| 11.11.2018 | 2,1615 | 2,1889 | 2,134 | 2,134 |
| 12.11.2018 | 2,1431 | 2,1889 | 2,1431 | 2,1706 |
| 13.11.2018 | 2,1615 | 2,2164 | 2,1615 | 2,1798 |
| 14.11.2018 | 2,1889 | 2,4087 | 2,1798 | 2,2805 |
| 15.11.2018 | 2,2988 | 2,308 | 2,253 | 2,2622 |
| 18.11.2018 | 2,2622 | 2,363 | 2,253 | 2,3263 |
| 19.11.2018 | 2,3172 | 2,3904 | 2,2897 | 2,308 |
| 20.11.2018 | 2,3172 | 2,4271 | 2,3172 | 2,4087 |
| 21.11.2018 | 2,4271 | 2,5003 | 2,3996 | 2,4545 |
| 22.11.2018 | 2,4637 | 2,4637 | 2,3996 | 2,3996 |
| 25.11.2018 | 2,4179 | 2,4362 | 2,3813 | 2,4179 |
| 26.11.2018 | 2,4087 | 2,4271 | 2,363 | 2,3813 |
| 27.11.2018 | 2,3904 | 2,4271 | 2,3446 | 2,363 |
| 28.11.2018 | 2,3721 | 2,4179 | 2,3538 | 2,363 |
| 29.11.2018 | 2,3721 | 2,3721 | 2,3263 | 2,3446 |
| 02.12.2018 | 2,3813 | 2,4545 | 2,3721 | 2,3904 |
| 03.12.2018 | 2,3904 | 2,4362 | 2,3263 | 2,3355 |
| 04.12.2018 | 2,3172 | 2,3538 | 2,2988 | 2,3355 |
| 05.12.2018 | 2,3355 | 2,3538 | 2,2988 | 2,308 |
| 06.12.2018 | 2,3263 | 2,537 | 2,3172 | 2,4545 |
| 09.12.2018 | 2,4454 | 2,4912 | 2,3904 | 2,3996 |
| 10.12.2018 | 2,4087 | 2,4545 | 2,3263 | 2,3355 |
| 11.12.2018 | 2,3538 | 2,3538 | 2,1889 | 2,2164 |
| 12.12.2018 | 2,2256 | 2,253 | 2,2164 | 2,2347 |
| 13.12.2018 | 2,2347 | 2,2439 | 2,1523 | 2,1706 |
| 16.12.2018 | 2,1798 | 2,2256 | 2,1706 | 2,1889 |
| 17.12.2018 | 2,1706 | 2,2072 | 2,1615 | 2,2072 |
| 18.12.2018 | 2,2164 | 2,2714 | 2,2072 | 2,2439 |
| 19.12.2018 | 2,2256 | 2,2805 | 2,2164 | 2,2347 |
| 20.12.2018 | 2,2347 | 2,2622 | 2,2256 | 2,2439 |
| 23.12.2018 | 2,253 | 2,3263 | 2,2439 | 2,253 |
| 24.12.2018 | 2,2256 | 2,2897 | 2,2072 | 2,2256 |
| 25.12.2018 | 2,2439 | 2,253 | 2,2164 | 2,2256 |
| 26.12.2018 | 2,2439 | 2,253 | 2,1981 | 2,1981 |
| 27.12.2018 | 2,2072 | 2,2164 | 2,1706 | 2,1798 |
| 30.12.2018 | 2,1889 | 2,2072 | 2,1798 | 2,2072 |