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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6323
KAPANIŞ 3,6314
En Düşük
DÜŞÜK 1,9325
En Yüksek
YÜKSEK 5,3945
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 2,7934 | 2,8392 | 2,7934 | 2,8301 |
| 02.01.2020 | 2,8026 | 2,8117 | 2,6652 | 2,7476 |
| 05.01.2020 | 2,6744 | 2,711 | 2,6102 | 2,6927 |
| 06.01.2020 | 2,711 | 2,7476 | 2,6927 | 2,6927 |
| 07.01.2020 | 2,6194 | 2,6469 | 2,5828 | 2,6469 |
| 08.01.2020 | 2,7018 | 2,7751 | 2,6835 | 2,7476 |
| 09.01.2020 | 2,7568 | 2,7843 | 2,7476 | 2,7843 |
| 12.01.2020 | 2,8117 | 3,0224 | 2,8026 | 3,0224 |
| 13.01.2020 | 3,0224 | 3,0316 | 2,9033 | 2,9949 |
| 14.01.2020 | 2,9675 | 2,9949 | 2,9308 | 2,9583 |
| 15.01.2020 | 2,9583 | 2,9858 | 2,9491 | 2,9766 |
| 16.01.2020 | 2,9766 | 2,9858 | 2,94 | 2,9491 |
| 19.01.2020 | 2,9675 | 3,0957 | 2,9583 | 3,0774 |
| 20.01.2020 | 3,0407 | 3,2056 | 3,0041 | 3,1506 |
| 21.01.2020 | 3,1506 | 3,169 | 3,0499 | 3,0865 |
| 22.01.2020 | 3,0774 | 3,2422 | 3,0682 | 3,2331 |
| 23.01.2020 | 3,2605 | 3,2605 | 3,1598 | 3,2422 |
| 26.01.2020 | 3,2605 | 3,4346 | 3,2056 | 3,3979 |
| 27.01.2020 | 3,4163 | 3,4712 | 3,3613 | 3,4254 |
| 28.01.2020 | 3,4437 | 3,4529 | 3,3705 | 3,3979 |
| 29.01.2020 | 3,3796 | 3,3796 | 3,1598 | 3,288 |
| 30.01.2020 | 3,2972 | 3,2972 | 3,2148 | 3,2605 |
| 02.02.2020 | 3,2239 | 3,2605 | 3,1964 | 3,2148 |
| 03.02.2020 | 3,2239 | 3,3338 | 3,2239 | 3,3247 |
| 04.02.2020 | 3,3613 | 3,3888 | 3,288 | 3,3247 |
| 05.02.2020 | 3,343 | 3,3613 | 3,288 | 3,3155 |
| 06.02.2020 | 3,3155 | 3,3338 | 3,2422 | 3,2605 |
| 09.02.2020 | 3,2697 | 3,2697 | 2,8392 | 3,0957 |
| 10.02.2020 | 3,1048 | 3,169 | 2,9949 | 3,169 |
| 11.02.2020 | 3,1506 | 3,2148 | 3,0774 | 3,1781 |
| 12.02.2020 | 3,1781 | 3,1964 | 3,114 | 3,1232 |
| 13.02.2020 | 3,1323 | 3,1506 | 3,0957 | 3,1506 |
| 16.02.2020 | 3,1598 | 3,1781 | 3,1323 | 3,1781 |
| 17.02.2020 | 3,1781 | 3,1781 | 3,1323 | 3,1598 |
| 18.02.2020 | 3,1415 | 3,1506 | 3,059 | 3,0957 |
| 19.02.2020 | 3,0957 | 3,0957 | 2,8392 | 2,9033 |
| 20.02.2020 | 2,8117 | 2,94 | 2,8026 | 2,9033 |
| 23.02.2020 | 2,8759 | 2,8759 | 2,8209 | 2,8759 |
| 24.02.2020 | 2,885 | 2,9949 | 2,8667 | 2,9675 |
| 25.02.2020 | 2,9308 | 2,9675 | 2,885 | 2,9217 |
| 26.02.2020 | 2,9033 | 2,9217 | 2,7934 | 2,8026 |
| 27.02.2020 | 2,253 | 2,7018 | 2,253 | 2,6744 |
| 01.03.2020 | 2,7018 | 2,8026 | 2,7018 | 2,7568 |
| 02.03.2020 | 2,94 | 2,94 | 2,7934 | 2,9125 |
| 03.03.2020 | 2,8942 | 2,9125 | 2,8117 | 2,8209 |
| 04.03.2020 | 2,8759 | 2,885 | 2,8026 | 2,8575 |
| 05.03.2020 | 2,8301 | 2,8301 | 2,7018 | 2,7476 |
| 08.03.2020 | 2,6835 | 2,711 | 2,4637 | 2,5736 |
| 09.03.2020 | 2,6377 | 2,6469 | 2,4179 | 2,4362 |
| 10.03.2020 | 2,363 | 2,5645 | 2,308 | 2,4362 |
| 11.03.2020 | 2,363 | 2,363 | 2,1065 | 2,1248 |
| 12.03.2020 | 2,1248 | 2,3263 | 2,0241 | 2,3172 |
| 15.03.2020 | 2,1981 | 2,2622 | 2,1065 | 2,1523 |
| 16.03.2020 | 2,1523 | 2,1523 | 1,9874 | 2,0882 |
| 17.03.2020 | 2,0882 | 2,1065 | 2,0424 | 2,0882 |
| 18.03.2020 | 2,0607 | 2,0882 | 1,9783 | 2,0424 |
| 19.03.2020 | 2,0607 | 2,1065 | 1,9691 | 2,079 |
| 22.03.2020 | 1,9966 | 2,0149 | 1,9325 | 1,9874 |
| 23.03.2020 | 2,0241 | 2,1615 | 2,0149 | 2,1523 |
| 24.03.2020 | 2,1706 | 2,2347 | 2,0973 | 2,1523 |
| 25.03.2020 | 2,1615 | 2,363 | 2,1157 | 2,363 |
| 26.03.2020 | 2,363 | 2,4087 | 2,253 | 2,3813 |
| 29.03.2020 | 2,363 | 2,3813 | 2,2988 | 2,3538 |
| 30.03.2020 | 2,363 | 2,5736 | 2,363 | 2,5736 |
| 31.03.2020 | 2,5003 | 2,5828 | 2,4729 | 2,5461 |
| 01.04.2020 | 2,5645 | 2,5645 | 2,482 | 2,5461 |
| 02.04.2020 | 2,537 | 2,537 | 2,4545 | 2,4545 |
| 05.04.2020 | 2,5095 | 2,656 | 2,482 | 2,6194 |
| 06.04.2020 | 2,6377 | 2,6835 | 2,5461 | 2,5461 |
| 07.04.2020 | 2,5828 | 2,5828 | 2,5003 | 2,5828 |
| 08.04.2020 | 2,5828 | 2,656 | 2,5461 | 2,6469 |
| 09.04.2020 | 2,6469 | 2,885 | 2,6194 | 2,8392 |
| 12.04.2020 | 2,8301 | 2,9308 | 2,7293 | 2,9217 |
| 13.04.2020 | 2,9308 | 3,0957 | 2,8759 | 3,059 |
| 14.04.2020 | 3,059 | 3,0682 | 2,8209 | 2,9217 |
| 15.04.2020 | 2,9308 | 3,0407 | 2,8667 | 3,0316 |
| 16.04.2020 | 3,0682 | 3,114 | 2,9949 | 3,0499 |
| 19.04.2020 | 3,0682 | 3,2789 | 3,0407 | 3,2697 |
| 20.04.2020 | 3,2331 | 3,2514 | 3,114 | 3,2056 |
| 21.04.2020 | 3,1873 | 3,1964 | 3,0682 | 3,0865 |
| 23.04.2020 | 3,169 | 3,1781 | 3,059 | 3,059 |
| 26.04.2020 | 3,0957 | 3,1048 | 3,0224 | 3,0407 |
| 27.04.2020 | 3,0407 | 3,0407 | 2,9033 | 2,9033 |
| 28.04.2020 | 2,9217 | 2,9217 | 2,8209 | 2,8759 |
| 29.04.2020 | 2,885 | 2,94 | 2,7568 | 2,8117 |
| 03.05.2020 | 2,7476 | 2,7476 | 2,6652 | 2,6927 |
| 04.05.2020 | 2,7018 | 2,7202 | 2,6377 | 2,6652 |
| 05.05.2020 | 2,6744 | 2,6835 | 2,6011 | 2,6377 |
| 06.05.2020 | 2,6377 | 2,8942 | 2,6011 | 2,8942 |
| 07.05.2020 | 3,0224 | 3,0499 | 2,7751 | 2,8026 |
| 10.05.2020 | 2,8301 | 2,9217 | 2,7751 | 2,9217 |
| 11.05.2020 | 3,0682 | 3,1232 | 2,9949 | 3,059 |
| 12.05.2020 | 3,059 | 3,1415 | 3,0041 | 3,0499 |
| 13.05.2020 | 3,0316 | 3,059 | 2,94 | 2,9583 |
| 14.05.2020 | 2,9949 | 3,0407 | 2,9675 | 3,0041 |
| 17.05.2020 | 3,0316 | 3,1506 | 3,0316 | 3,0865 |
| 19.05.2020 | 3,114 | 3,1964 | 3,0865 | 3,1415 |
| 20.05.2020 | 3,1506 | 3,169 | 3,0774 | 3,0957 |
| 21.05.2020 | 3,1323 | 3,169 | 3,0774 | 3,0957 |
| 26.05.2020 | 3,1232 | 3,1781 | 3,114 | 3,1415 |
| 27.05.2020 | 3,1598 | 3,2605 | 3,1506 | 3,1873 |
| 28.05.2020 | 3,2056 | 3,2239 | 3,169 | 3,1873 |
| 31.05.2020 | 3,2148 | 3,2605 | 3,2056 | 3,2422 |
| 01.06.2020 | 3,2514 | 3,3063 | 3,2239 | 3,2331 |
| 02.06.2020 | 3,2514 | 3,3521 | 3,2148 | 3,3521 |
| 03.06.2020 | 3,4071 | 3,5445 | 3,3705 | 3,4346 |
| 04.06.2020 | 3,4254 | 3,4346 | 3,343 | 3,3613 |
| 07.06.2020 | 3,3705 | 3,4163 | 3,2605 | 3,2605 |
| 08.06.2020 | 3,2697 | 3,2789 | 3,1964 | 3,2331 |
| 09.06.2020 | 3,2331 | 3,3247 | 3,2331 | 3,2605 |
| 10.06.2020 | 3,2331 | 3,2972 | 3,2239 | 3,2514 |
| 11.06.2020 | 3,2148 | 3,288 | 3,169 | 3,2605 |
| 14.06.2020 | 3,2056 | 3,3155 | 3,2056 | 3,2605 |
| 15.06.2020 | 3,288 | 3,3613 | 3,288 | 3,3247 |
| 16.06.2020 | 3,3338 | 3,3888 | 3,3063 | 3,3247 |
| 17.06.2020 | 3,343 | 3,3705 | 3,3063 | 3,343 |
| 18.06.2020 | 3,4163 | 3,4163 | 3,3247 | 3,3247 |
| 21.06.2020 | 3,343 | 3,4071 | 3,3247 | 3,3521 |
| 22.06.2020 | 3,3705 | 3,3888 | 3,3521 | 3,3705 |
| 23.06.2020 | 3,3796 | 3,4163 | 3,343 | 3,3613 |
| 24.06.2020 | 3,3613 | 3,3796 | 3,3247 | 3,3705 |
| 25.06.2020 | 3,3979 | 3,6086 | 3,3979 | 3,5445 |
| 28.06.2020 | 3,5536 | 3,691 | 3,5262 | 3,5994 |
| 29.06.2020 | 3,6635 | 3,8193 | 3,5994 | 3,7643 |
| 30.06.2020 | 3,8101 | 4,0574 | 3,7918 | 3,9017 |
| 01.07.2020 | 3,9292 | 4,0391 | 3,9292 | 3,975 |
| 02.07.2020 | 4,0391 | 4,1215 | 3,9383 | 4,0482 |
| 05.07.2020 | 4,1032 | 4,1215 | 4,0391 | 4,0574 |
| 06.07.2020 | 4,0665 | 4,0757 | 3,865 | 3,9475 |
| 07.07.2020 | 3,9566 | 3,9658 | 3,7735 | 3,8559 |
| 08.07.2020 | 3,8559 | 3,9292 | 3,6727 | 3,7277 |
| 09.07.2020 | 3,6635 | 3,7002 | 3,4804 | 3,6086 |
| 12.07.2020 | 3,6635 | 3,9017 | 3,6635 | 3,8925 |
| 13.07.2020 | 3,9108 | 3,9108 | 3,7185 | 3,8009 |
| 15.07.2020 | 3,8376 | 3,8834 | 3,8009 | 3,8193 |
| 16.07.2020 | 3,92 | 4,0482 | 3,9017 | 3,9658 |
| 19.07.2020 | 3,9475 | 4,0208 | 3,9292 | 3,9383 |
| 20.07.2020 | 3,975 | 4,1948 | 3,8742 | 4,0665 |
| 21.07.2020 | 4,094 | 4,3138 | 3,9933 | 4,1673 |
| 22.07.2020 | 4,2039 | 4,268 | 4,1398 | 4,1673 |
| 23.07.2020 | 4,1856 | 4,2497 | 3,9841 | 4,149 |
| 26.07.2020 | 4,2497 | 4,2589 | 4,1765 | 4,1948 |
| 27.07.2020 | 4,1856 | 4,2223 | 3,9841 | 3,9841 |
| 28.07.2020 | 3,9658 | 3,9933 | 3,7735 | 3,8376 |
| 29.07.2020 | 3,8467 | 3,92 | 3,8284 | 3,9017 |
| 03.08.2020 | 4,0208 | 4,0391 | 3,6178 | 3,6544 |
| 04.08.2020 | 3,7093 | 3,7277 | 3,517 | 3,5445 |
| 05.08.2020 | 3,5353 | 3,5536 | 3,1964 | 3,1964 |
| 06.08.2020 | 3,169 | 3,3705 | 2,885 | 3,3705 |
| 09.08.2020 | 3,2056 | 3,3796 | 3,0957 | 3,3338 |
| 10.08.2020 | 3,3613 | 3,462 | 3,343 | 3,4437 |
| 11.08.2020 | 3,462 | 3,4804 | 3,3338 | 3,3979 |
| 12.08.2020 | 3,3613 | 3,3888 | 3,2972 | 3,3521 |
| 13.08.2020 | 3,2331 | 3,3155 | 3,1781 | 3,3155 |
| 16.08.2020 | 3,3613 | 3,3796 | 3,2056 | 3,3521 |
| 17.08.2020 | 3,4163 | 3,6819 | 3,4163 | 3,6819 |
| 18.08.2020 | 3,8467 | 3,8925 | 3,691 | 3,8009 |
| 19.08.2020 | 3,7826 | 3,7826 | 3,5994 | 3,7826 |
| 20.08.2020 | 3,7826 | 3,8467 | 3,7093 | 3,8467 |
| 23.08.2020 | 3,8925 | 3,9841 | 3,8284 | 3,92 |
| 24.08.2020 | 3,9383 | 3,9933 | 3,7643 | 3,8376 |
| 25.08.2020 | 3,8559 | 4,2131 | 3,8376 | 4,2131 |
| 26.08.2020 | 4,323 | 4,5245 | 3,9292 | 3,9383 |
| 27.08.2020 | 3,9566 | 4,0208 | 3,8925 | 4,0024 |
| 30.08.2020 | 4,0665 | 4,1123 | 3,9841 | 3,9841 |
| 31.08.2020 | 4,0024 | 4,0024 | 3,8101 | 3,9108 |
| 01.09.2020 | 3,92 | 4,1123 | 3,8834 | 3,9566 |
| 02.09.2020 | 3,975 | 3,975 | 3,8193 | 3,8284 |
| 03.09.2020 | 3,7826 | 3,9017 | 3,7735 | 3,7735 |
| 06.09.2020 | 3,7826 | 3,8742 | 3,7643 | 3,8376 |
| 07.09.2020 | 3,865 | 4,0208 | 3,8284 | 3,9841 |
| 08.09.2020 | 3,9841 | 4,0299 | 3,9108 | 3,9108 |
| 09.09.2020 | 3,9292 | 3,9566 | 3,8742 | 3,8834 |
| 10.09.2020 | 3,8925 | 3,9475 | 3,8742 | 3,8925 |
| 13.09.2020 | 3,92 | 3,9841 | 3,8742 | 3,9566 |
| 14.09.2020 | 3,975 | 4,0208 | 3,8467 | 3,9017 |
| 15.09.2020 | 3,92 | 3,9658 | 3,9017 | 3,9658 |
| 16.09.2020 | 3,9841 | 4,1215 | 3,9658 | 4,0574 |
| 17.09.2020 | 4,0757 | 4,094 | 4,0024 | 4,0024 |
| 20.09.2020 | 4,0116 | 4,1765 | 4,0024 | 4,0665 |
| 21.09.2020 | 4,0849 | 4,4695 | 4,0299 | 4,3138 |
| 22.09.2020 | 4,3047 | 4,6619 | 4,1948 | 4,5245 |
| 23.09.2020 | 4,5337 | 4,5795 | 4,3047 | 4,3047 |
| 24.09.2020 | 4,3138 | 4,3688 | 4,2314 | 4,2497 |
| 27.09.2020 | 4,2497 | 4,2955 | 4,1398 | 4,1398 |
| 28.09.2020 | 4,1581 | 4,2955 | 4,1581 | 4,1948 |
| 29.09.2020 | 4,2314 | 4,4146 | 4,2131 | 4,3322 |
| 30.09.2020 | 4,3963 | 4,3963 | 4,2223 | 4,2406 |
| 01.10.2020 | 4,2039 | 4,323 | 4,1856 | 4,3047 |
| 04.10.2020 | 4,323 | 4,4695 | 4,2955 | 4,378 |
| 05.10.2020 | 4,4604 | 4,8084 | 4,4238 | 4,8084 |
| 06.10.2020 | 4,8084 | 4,9183 | 4,6436 | 4,6436 |
| 07.10.2020 | 4,671 | 4,7718 | 4,5886 | 4,6161 |
| 08.10.2020 | 4,6344 | 4,9641 | 4,6253 | 4,6436 |
| 11.10.2020 | 4,671 | 4,726 | 4,6253 | 4,6527 |
| 12.10.2020 | 4,6894 | 4,7443 | 4,6069 | 4,6344 |
| 13.10.2020 | 4,6527 | 4,9367 | 4,6527 | 4,9092 |
| 14.10.2020 | 4,9825 | 5,0557 | 4,8084 | 4,8268 |
| 15.10.2020 | 4,9 | 4,955 | 4,8084 | 4,8542 |
| 18.10.2020 | 4,8817 | 5,1198 | 4,8176 | 5,0924 |
| 19.10.2020 | 5,1015 | 5,3945 | 5,0557 | 5,2022 |
| 20.10.2020 | 5,2389 | 5,2663 | 5,0924 | 5,0924 |
| 21.10.2020 | 5,1198 | 5,1382 | 4,9458 | 5,0099 |
| 22.10.2020 | 5,0191 | 5,0374 | 4,6069 | 4,781 |
| 25.10.2020 | 4,6619 | 4,6619 | 4,3047 | 4,3047 |
| 26.10.2020 | 4,2223 | 4,3963 | 4,0299 | 4,3322 |
| 27.10.2020 | 4,3322 | 4,3505 | 4,1673 | 4,1673 |
| 29.10.2020 | 4,1307 | 4,149 | 3,9841 | 4,0757 |
| 01.11.2020 | 4,0849 | 4,4787 | 4,0574 | 4,4787 |
| 02.11.2020 | 4,4787 | 4,6069 | 4,2314 | 4,3963 |
| 03.11.2020 | 4,4146 | 4,6985 | 4,378 | 4,6436 |
| 04.11.2020 | 4,671 | 4,8451 | 4,5795 | 4,6985 |
| 05.11.2020 | 4,6985 | 4,8268 | 4,6161 | 4,8084 |
| 08.11.2020 | 5,0283 | 5,0557 | 4,8359 | 4,8359 |
| 09.11.2020 | 4,8176 | 4,9 | 4,7718 | 4,8084 |
| 10.11.2020 | 4,8268 | 4,8817 | 4,7901 | 4,7993 |
| 11.11.2020 | 4,8084 | 4,8359 | 4,5703 | 4,6436 |
| 12.11.2020 | 4,6527 | 4,7443 | 4,5795 | 4,7077 |
| 15.11.2020 | 4,7443 | 4,7901 | 4,6985 | 4,6985 |
| 16.11.2020 | 4,6802 | 4,6802 | 4,4879 | 4,5337 |
| 17.11.2020 | 4,5337 | 4,6436 | 4,5245 | 4,5886 |
| 18.11.2020 | 4,5795 | 4,7077 | 4,5245 | 4,6436 |
| 19.11.2020 | 4,6527 | 4,7993 | 4,6527 | 4,7718 |
| 22.11.2020 | 4,7993 | 4,8817 | 4,6619 | 4,6985 |
| 23.11.2020 | 4,7443 | 4,8359 | 4,7077 | 4,7718 |
| 24.11.2020 | 4,7901 | 4,8084 | 4,6894 | 4,6985 |
| 25.11.2020 | 4,7443 | 4,9092 | 4,7077 | 4,9092 |
| 26.11.2020 | 4,9367 | 4,9367 | 4,7626 | 4,7901 |
| 29.11.2020 | 4,7535 | 4,7535 | 4,5337 | 4,6069 |
| 30.11.2020 | 4,6619 | 4,7077 | 4,6069 | 4,6985 |
| 01.12.2020 | 4,6985 | 4,7352 | 4,6253 | 4,6619 |
| 02.12.2020 | 4,671 | 4,6985 | 4,6161 | 4,671 |
| 03.12.2020 | 4,671 | 4,7626 | 4,671 | 4,6802 |
| 06.12.2020 | 4,671 | 4,7168 | 4,6436 | 4,6527 |
| 07.12.2020 | 4,6619 | 4,6985 | 4,6253 | 4,6344 |
| 08.12.2020 | 4,6619 | 4,6894 | 4,6253 | 4,6436 |
| 09.12.2020 | 4,6436 | 4,7901 | 4,6344 | 4,6619 |
| 10.12.2020 | 4,6527 | 4,7077 | 4,6161 | 4,671 |
| 13.12.2020 | 4,6985 | 4,7993 | 4,6894 | 4,7077 |
| 14.12.2020 | 4,7168 | 4,7352 | 4,6527 | 4,6619 |
| 15.12.2020 | 4,6802 | 4,6985 | 4,552 | 4,6253 |
| 16.12.2020 | 4,6253 | 4,6619 | 4,5886 | 4,6253 |
| 17.12.2020 | 4,6619 | 4,6894 | 4,6069 | 4,6253 |
| 20.12.2020 | 4,5795 | 4,5795 | 4,497 | 4,5428 |
| 21.12.2020 | 4,5611 | 4,6253 | 4,5428 | 4,5978 |
| 22.12.2020 | 4,6253 | 4,8084 | 4,6161 | 4,7993 |
| 23.12.2020 | 4,8268 | 5,0099 | 4,7168 | 4,9092 |
| 24.12.2020 | 4,9458 | 4,9641 | 4,8084 | 4,8451 |
| 27.12.2020 | 4,8817 | 5,1198 | 4,8817 | 5,1107 |
| 28.12.2020 | 5,1565 | 5,248 | 5,0374 | 5,0832 |
| 29.12.2020 | 5,0924 | 5,1107 | 4,9 | 4,9183 |
| 30.12.2020 | 4,9367 | 4,9825 | 4,8909 | 4,9183 |