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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,8605
KAPANIŞ 4,8554
En Düşük
DÜŞÜK 3,9841
En Yüksek
YÜKSEK 6,631
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,9458 | 5,0099 | 4,8817 | 4,9733 |
| 04.01.2021 | 4,9733 | 5,0283 | 4,8176 | 4,8726 |
| 05.01.2021 | 4,8909 | 4,9458 | 4,8634 | 4,9183 |
| 06.01.2021 | 4,9275 | 5,0099 | 4,9092 | 4,9458 |
| 07.01.2021 | 4,955 | 4,9733 | 4,9 | 4,9183 |
| 10.01.2021 | 4,9183 | 4,9825 | 4,7626 | 4,8359 |
| 11.01.2021 | 4,8542 | 4,9367 | 4,8176 | 4,9275 |
| 12.01.2021 | 4,955 | 4,9916 | 4,8909 | 4,9367 |
| 13.01.2021 | 4,955 | 4,9641 | 4,8268 | 4,8542 |
| 14.01.2021 | 4,8268 | 4,8451 | 4,6894 | 4,7443 |
| 17.01.2021 | 4,7443 | 4,8451 | 4,6619 | 4,8359 |
| 18.01.2021 | 4,8634 | 4,9825 | 4,7901 | 4,9641 |
| 19.01.2021 | 5,0283 | 5,1015 | 4,9733 | 4,9916 |
| 20.01.2021 | 5,0283 | 5,1839 | 5,0008 | 5,1748 |
| 21.01.2021 | 5,1107 | 5,129 | 4,9275 | 4,9733 |
| 24.01.2021 | 5,0008 | 5,1107 | 4,9367 | 5,0832 |
| 25.01.2021 | 5,1107 | 5,248 | 5,0191 | 5,1107 |
| 26.01.2021 | 5,1107 | 5,129 | 4,6069 | 4,7535 |
| 27.01.2021 | 4,7352 | 4,9183 | 4,6253 | 4,9092 |
| 28.01.2021 | 4,8268 | 5,3945 | 4,8084 | 5,3945 |
| 31.01.2021 | 5,5685 | 5,8525 | 5,4495 | 5,5869 |
| 01.02.2021 | 5,5869 | 5,6693 | 5,4312 | 5,4953 |
| 02.02.2021 | 5,4953 | 5,7242 | 5,367 | 5,4403 |
| 03.02.2021 | 5,4953 | 5,5869 | 5,4037 | 5,422 |
| 04.02.2021 | 5,4678 | 5,7517 | 5,4403 | 5,5869 |
| 07.02.2021 | 5,6601 | 5,7242 | 5,4312 | 5,4861 |
| 08.02.2021 | 5,5044 | 5,88 | 5,4678 | 5,7609 |
| 09.02.2021 | 5,77 | 5,8525 | 5,6052 | 5,6418 |
| 10.02.2021 | 5,5869 | 5,6327 | 5,4586 | 5,5044 |
| 11.02.2021 | 5,5136 | 5,5594 | 5,3396 | 5,4403 |
| 14.02.2021 | 5,4861 | 5,8616 | 5,4586 | 5,8067 |
| 15.02.2021 | 5,825 | 5,8342 | 5,5411 | 5,6785 |
| 16.02.2021 | 5,6876 | 6,054 | 5,6235 | 5,8158 |
| 17.02.2021 | 5,7884 | 5,8342 | 5,6785 | 5,7792 |
| 18.02.2021 | 5,8158 | 5,9166 | 5,7426 | 5,7609 |
| 21.02.2021 | 5,7792 | 5,7975 | 5,5685 | 5,5869 |
| 22.02.2021 | 5,6143 | 5,6418 | 5,3945 | 5,4312 |
| 23.02.2021 | 5,4403 | 5,6235 | 5,3029 | 5,5227 |
| 24.02.2021 | 5,5869 | 5,6785 | 5,0374 | 5,2022 |
| 25.02.2021 | 4,9458 | 5,0924 | 4,8909 | 5,0099 |
| 28.02.2021 | 5,0832 | 5,2846 | 5,0741 | 5,2572 |
| 01.03.2021 | 5,2572 | 5,3212 | 5,1656 | 5,2114 |
| 02.03.2021 | 5,2389 | 5,3396 | 5,2205 | 5,2572 |
| 03.03.2021 | 5,2297 | 5,2663 | 5,1656 | 5,2114 |
| 04.03.2021 | 5,1748 | 5,7151 | 5,1107 | 5,5502 |
| 07.03.2021 | 5,6327 | 5,7059 | 5,5044 | 5,6235 |
| 08.03.2021 | 5,6601 | 5,7426 | 5,5411 | 5,5411 |
| 09.03.2021 | 5,5502 | 5,6418 | 5,5136 | 5,5685 |
| 10.03.2021 | 5,5502 | 5,6052 | 5,3212 | 5,3396 |
| 11.03.2021 | 5,3396 | 5,3579 | 5,248 | 5,2755 |
| 14.03.2021 | 5,2846 | 5,3945 | 5,2205 | 5,3304 |
| 15.03.2021 | 5,3304 | 5,3762 | 5,2114 | 5,2663 |
| 16.03.2021 | 5,2572 | 5,3304 | 5,1198 | 5,1198 |
| 17.03.2021 | 5,129 | 5,2572 | 5,1198 | 5,1748 |
| 18.03.2021 | 5,1931 | 5,4037 | 5,1198 | 5,2297 |
| 21.03.2021 | 4,7901 | 4,9458 | 4,7077 | 4,7077 |
| 22.03.2021 | 4,3138 | 4,7718 | 4,2406 | 4,5978 |
| 23.03.2021 | 4,6069 | 4,8359 | 4,5978 | 4,7718 |
| 24.03.2021 | 4,8817 | 4,8817 | 4,6985 | 4,726 |
| 25.03.2021 | 4,7535 | 4,7718 | 4,5337 | 4,671 |
| 28.03.2021 | 4,671 | 4,8176 | 4,671 | 4,7901 |
| 29.03.2021 | 4,8084 | 4,8634 | 4,7352 | 4,7718 |
| 30.03.2021 | 4,781 | 4,8909 | 4,7718 | 4,781 |
| 31.03.2021 | 4,7993 | 5,2572 | 4,7901 | 5,2572 |
| 01.04.2021 | 5,2755 | 5,5685 | 5,2205 | 5,4128 |
| 04.04.2021 | 5,4495 | 5,477 | 5,3487 | 5,367 |
| 05.04.2021 | 5,3945 | 5,4312 | 5,1382 | 5,1382 |
| 06.04.2021 | 5,1382 | 5,3029 | 5,0283 | 5,1839 |
| 07.04.2021 | 5,1931 | 5,4678 | 5,1931 | 5,3487 |
| 08.04.2021 | 5,3029 | 5,422 | 5,0466 | 5,1748 |
| 11.04.2021 | 5,1839 | 5,2297 | 5,0191 | 5,0374 |
| 12.04.2021 | 5,1107 | 5,1107 | 4,7626 | 4,8451 |
| 13.04.2021 | 4,8817 | 5,0374 | 4,8726 | 4,9641 |
| 14.04.2021 | 4,9733 | 5,0008 | 4,7718 | 4,8084 |
| 15.04.2021 | 4,8084 | 4,9275 | 4,7901 | 4,8542 |
| 18.04.2021 | 4,8726 | 4,9 | 4,5337 | 4,6161 |
| 19.04.2021 | 4,6161 | 4,7993 | 4,3871 | 4,6619 |
| 20.04.2021 | 4,671 | 4,7168 | 4,4146 | 4,4695 |
| 21.04.2021 | 4,4421 | 4,6344 | 4,2772 | 4,5886 |
| 25.04.2021 | 4,5611 | 4,726 | 4,5611 | 4,7168 |
| 26.04.2021 | 4,726 | 4,7718 | 4,6436 | 4,6619 |
| 27.04.2021 | 4,6527 | 4,7077 | 4,5611 | 4,6344 |
| 28.04.2021 | 4,6344 | 4,7352 | 4,6344 | 4,6894 |
| 29.04.2021 | 4,7077 | 5,1565 | 4,671 | 5,1565 |
| 02.05.2021 | 5,2938 | 5,6693 | 5,129 | 5,6693 |
| 03.05.2021 | 5,8158 | 5,9441 | 5,2205 | 5,2297 |
| 04.05.2021 | 5,2297 | 5,2755 | 4,9733 | 5,0283 |
| 05.05.2021 | 5,0283 | 5,4953 | 4,9641 | 5,2389 |
| 06.05.2021 | 5,2663 | 5,2755 | 5,0374 | 5,0924 |
| 09.05.2021 | 5,1015 | 5,248 | 4,9916 | 5,0191 |
| 10.05.2021 | 4,9733 | 5,2205 | 4,9367 | 4,9458 |
| 11.05.2021 | 4,9641 | 4,9825 | 4,9183 | 4,9458 |
| 16.05.2021 | 5,0008 | 5,0283 | 4,9275 | 4,9458 |
| 17.05.2021 | 4,9641 | 5,1015 | 4,9183 | 4,9825 |
| 19.05.2021 | 4,9825 | 5,0466 | 4,955 | 4,9916 |
| 20.05.2021 | 5,0008 | 5,0466 | 4,8909 | 4,9 |
| 23.05.2021 | 4,9 | 4,9092 | 4,7718 | 4,781 |
| 24.05.2021 | 4,7993 | 4,8176 | 4,5795 | 4,6253 |
| 25.05.2021 | 4,6619 | 4,7718 | 4,5886 | 4,7077 |
| 26.05.2021 | 4,7168 | 4,8359 | 4,671 | 4,7352 |
| 27.05.2021 | 4,7535 | 4,7535 | 4,6436 | 4,6527 |
| 30.05.2021 | 4,671 | 4,7626 | 4,6527 | 4,6894 |
| 31.05.2021 | 4,7168 | 4,7535 | 4,6894 | 4,7352 |
| 01.06.2021 | 4,7077 | 4,9 | 4,6894 | 4,781 |
| 02.06.2021 | 4,8268 | 4,8451 | 4,6802 | 4,7168 |
| 03.06.2021 | 4,7535 | 4,7535 | 4,6985 | 4,726 |
| 06.06.2021 | 4,7352 | 4,8084 | 4,726 | 4,7993 |
| 07.06.2021 | 4,7993 | 4,8817 | 4,7626 | 4,781 |
| 08.06.2021 | 4,7718 | 4,781 | 4,7077 | 4,726 |
| 09.06.2021 | 4,726 | 4,7535 | 4,6802 | 4,6985 |
| 10.06.2021 | 4,7077 | 4,7168 | 4,671 | 4,671 |
| 13.06.2021 | 4,6894 | 4,781 | 4,6619 | 4,6894 |
| 14.06.2021 | 4,6802 | 4,7443 | 4,6344 | 4,6619 |
| 15.06.2021 | 4,6619 | 4,7626 | 4,6344 | 4,6527 |
| 16.06.2021 | 4,6619 | 4,6894 | 4,4879 | 4,4879 |
| 17.06.2021 | 4,5153 | 4,5337 | 4,3871 | 4,4054 |
| 20.06.2021 | 4,3871 | 4,4238 | 4,3505 | 4,4054 |
| 21.06.2021 | 4,4238 | 4,497 | 4,3963 | 4,4604 |
| 22.06.2021 | 4,4879 | 4,5245 | 4,4604 | 4,4787 |
| 23.06.2021 | 4,4879 | 4,5245 | 4,4787 | 4,4879 |
| 24.06.2021 | 4,497 | 4,5703 | 4,4421 | 4,4421 |
| 27.06.2021 | 4,4421 | 4,4695 | 4,3047 | 4,3505 |
| 28.06.2021 | 4,3505 | 4,3505 | 4,2314 | 4,3505 |
| 29.06.2021 | 4,3596 | 4,3963 | 4,323 | 4,323 |
| 30.06.2021 | 4,3596 | 4,3963 | 4,3047 | 4,378 |
| 01.07.2021 | 4,3871 | 4,5062 | 4,1765 | 4,2955 |
| 04.07.2021 | 4,3047 | 4,4238 | 4,3047 | 4,3596 |
| 05.07.2021 | 4,3688 | 4,6527 | 4,3596 | 4,4695 |
| 06.07.2021 | 4,4512 | 4,4879 | 4,4054 | 4,4695 |
| 07.07.2021 | 4,4879 | 4,6253 | 4,4421 | 4,5245 |
| 08.07.2021 | 4,552 | 4,5795 | 4,4695 | 4,4695 |
| 11.07.2021 | 4,4787 | 4,497 | 4,323 | 4,3322 |
| 12.07.2021 | 4,3322 | 4,378 | 4,1856 | 4,2223 |
| 13.07.2021 | 4,2406 | 4,3138 | 4,2406 | 4,2772 |
| 15.07.2021 | 4,2955 | 4,3413 | 4,268 | 4,2955 |
| 18.07.2021 | 4,2864 | 4,2955 | 4,2406 | 4,2772 |
| 25.07.2021 | 4,2864 | 4,3047 | 4,2131 | 4,2131 |
| 26.07.2021 | 4,2406 | 4,2955 | 4,2131 | 4,2772 |
| 27.07.2021 | 4,2955 | 4,323 | 4,2772 | 4,2772 |
| 28.07.2021 | 4,2955 | 4,378 | 4,2864 | 4,3322 |
| 29.07.2021 | 4,3322 | 4,3413 | 4,2772 | 4,3138 |
| 01.08.2021 | 4,3413 | 4,4054 | 4,323 | 4,378 |
| 02.08.2021 | 4,3963 | 4,4879 | 4,3688 | 4,4329 |
| 03.08.2021 | 4,4512 | 4,4695 | 4,3963 | 4,3963 |
| 04.08.2021 | 4,3871 | 4,5062 | 4,3688 | 4,4512 |
| 05.08.2021 | 4,4512 | 4,4604 | 4,4238 | 4,4238 |
| 08.08.2021 | 4,4421 | 4,5337 | 4,4238 | 4,4879 |
| 09.08.2021 | 4,4787 | 4,5153 | 4,4421 | 4,4512 |
| 10.08.2021 | 4,4512 | 4,4604 | 4,2589 | 4,268 |
| 11.08.2021 | 4,3047 | 4,378 | 4,2864 | 4,323 |
| 12.08.2021 | 4,323 | 4,4054 | 4,323 | 4,3505 |
| 15.08.2021 | 4,3505 | 4,3963 | 4,3505 | 4,3963 |
| 16.08.2021 | 4,3963 | 4,4879 | 4,378 | 4,4238 |
| 17.08.2021 | 4,4421 | 4,4695 | 4,2314 | 4,3047 |
| 18.08.2021 | 4,3138 | 4,4879 | 4,3138 | 4,4329 |
| 19.08.2021 | 4,4238 | 4,4421 | 4,3505 | 4,3688 |
| 22.08.2021 | 4,3871 | 4,4238 | 4,3596 | 4,378 |
| 23.08.2021 | 4,3871 | 4,4421 | 4,378 | 4,378 |
| 24.08.2021 | 4,378 | 4,4146 | 4,3413 | 4,3413 |
| 25.08.2021 | 4,3413 | 4,3871 | 4,2864 | 4,3047 |
| 26.08.2021 | 4,323 | 4,3505 | 4,2864 | 4,3138 |
| 30.08.2021 | 4,3413 | 4,378 | 4,323 | 4,3413 |
| 31.08.2021 | 4,3505 | 4,4329 | 4,3505 | 4,4146 |
| 01.09.2021 | 4,4146 | 4,4787 | 4,4146 | 4,4329 |
| 02.09.2021 | 4,4238 | 4,5062 | 4,4146 | 4,5062 |
| 05.09.2021 | 4,5703 | 4,6069 | 4,5062 | 4,5062 |
| 06.09.2021 | 4,5153 | 4,5245 | 4,4238 | 4,4238 |
| 07.09.2021 | 4,4238 | 4,4329 | 4,3047 | 4,323 |
| 08.09.2021 | 4,3047 | 4,3505 | 4,2864 | 4,3322 |
| 09.09.2021 | 4,3596 | 4,3688 | 4,3047 | 4,3047 |
| 12.09.2021 | 4,3138 | 4,3413 | 4,2864 | 4,3138 |
| 13.09.2021 | 4,3138 | 4,3688 | 4,2955 | 4,2955 |
| 14.09.2021 | 4,2864 | 4,3047 | 4,2314 | 4,2406 |
| 15.09.2021 | 4,2497 | 4,268 | 4,0665 | 4,1123 |
| 16.09.2021 | 4,1307 | 4,149 | 4,0849 | 4,094 |
| 19.09.2021 | 4,0665 | 4,2406 | 4,0482 | 4,1856 |
| 20.09.2021 | 4,1948 | 4,268 | 4,1581 | 4,1673 |
| 21.09.2021 | 4,1673 | 4,2131 | 4,1032 | 4,1673 |
| 22.09.2021 | 4,1673 | 4,1856 | 4,1123 | 4,149 |
| 23.09.2021 | 4,1398 | 4,1398 | 4,0574 | 4,1123 |
| 26.09.2021 | 4,1123 | 4,1581 | 4,0757 | 4,0757 |
| 27.09.2021 | 4,0757 | 4,0849 | 3,9841 | 3,9841 |
| 28.09.2021 | 4,0024 | 4,1123 | 3,9841 | 4,0391 |
| 29.09.2021 | 4,0391 | 4,094 | 4,0208 | 4,0665 |
| 30.09.2021 | 4,0757 | 4,1032 | 4,0574 | 4,0757 |
| 03.10.2021 | 4,0849 | 4,149 | 4,0757 | 4,1123 |
| 04.10.2021 | 4,1032 | 4,2039 | 4,0849 | 4,1765 |
| 05.10.2021 | 4,1398 | 4,1673 | 4,0299 | 4,0574 |
| 06.10.2021 | 4,0849 | 4,1215 | 4,0665 | 4,0849 |
| 07.10.2021 | 4,1032 | 4,1398 | 4,0849 | 4,1307 |
| 10.10.2021 | 4,1581 | 4,2497 | 4,1581 | 4,2314 |
| 11.10.2021 | 4,2314 | 4,3505 | 4,1948 | 4,323 |
| 12.10.2021 | 4,323 | 4,3505 | 4,2406 | 4,2589 |
| 13.10.2021 | 4,2406 | 4,3963 | 4,1948 | 4,3871 |
| 14.10.2021 | 4,3963 | 4,4329 | 4,2497 | 4,2772 |
| 17.10.2021 | 4,2772 | 4,4238 | 4,2406 | 4,3413 |
| 18.10.2021 | 4,3505 | 4,3596 | 4,323 | 4,323 |
| 19.10.2021 | 4,323 | 4,3413 | 4,2955 | 4,3138 |
| 20.10.2021 | 4,323 | 4,3688 | 4,2955 | 4,3322 |
| 21.10.2021 | 4,3413 | 4,4421 | 4,3413 | 4,4238 |
| 24.10.2021 | 4,3963 | 4,4695 | 4,3871 | 4,4329 |
| 25.10.2021 | 4,4421 | 4,497 | 4,4421 | 4,4512 |
| 26.10.2021 | 4,4604 | 4,4879 | 4,4146 | 4,4695 |
| 27.10.2021 | 4,4695 | 4,5062 | 4,4512 | 4,5062 |
| 31.10.2021 | 4,5153 | 4,7993 | 4,5153 | 4,7443 |
| 01.11.2021 | 4,7535 | 4,8451 | 4,6161 | 4,6253 |
| 02.11.2021 | 4,6436 | 4,6527 | 4,4146 | 4,5795 |
| 03.11.2021 | 4,6436 | 4,6802 | 4,6069 | 4,6253 |
| 04.11.2021 | 4,6253 | 4,6619 | 4,6161 | 4,6344 |
| 07.11.2021 | 4,6344 | 4,7626 | 4,6253 | 4,726 |
| 08.11.2021 | 4,7168 | 4,726 | 4,5428 | 4,5428 |
| 09.11.2021 | 4,552 | 4,5978 | 4,5062 | 4,5428 |
| 10.11.2021 | 4,5428 | 4,6161 | 4,5245 | 4,552 |
| 11.11.2021 | 4,552 | 4,6069 | 4,552 | 4,5703 |
| 14.11.2021 | 4,5795 | 4,7352 | 4,5795 | 4,7168 |
| 15.11.2021 | 4,7168 | 4,8268 | 4,6253 | 4,7535 |
| 16.11.2021 | 4,7901 | 4,7901 | 4,7352 | 4,7626 |
| 17.11.2021 | 4,7626 | 4,7901 | 4,6802 | 4,7443 |
| 18.11.2021 | 4,7626 | 4,9092 | 4,7535 | 4,8726 |
| 21.11.2021 | 4,9916 | 5,2114 | 4,9092 | 5,1839 |
| 22.11.2021 | 5,1473 | 5,2022 | 4,9367 | 5,129 |
| 23.11.2021 | 5,1473 | 5,5319 | 5,1382 | 5,3945 |
| 24.11.2021 | 5,4037 | 5,4403 | 5,3029 | 5,3396 |
| 25.11.2021 | 5,2572 | 5,4403 | 5,1839 | 5,3029 |
| 28.11.2021 | 5,3396 | 5,4128 | 5,2114 | 5,367 |
| 29.11.2021 | 5,3762 | 5,6601 | 5,3487 | 5,596 |
| 30.11.2021 | 5,6143 | 5,6968 | 5,5044 | 5,5594 |
| 01.12.2021 | 5,5594 | 5,8158 | 5,5411 | 5,8067 |
| 02.12.2021 | 5,8342 | 6,0357 | 5,8342 | 6,0357 |
| 05.12.2021 | 6,054 | 6,631 | 6,054 | 6,3745 |
| 06.12.2021 | 6,3929 | 6,4295 | 6,0357 | 6,0448 |
| 07.12.2021 | 6,0631 | 6,2372 | 5,88 | 6,1639 |
| 08.12.2021 | 6,2097 | 6,228 | 6,0265 | 6,054 |
| 09.12.2021 | 6,054 | 6,1364 | 5,8616 | 5,9349 |
| 12.12.2021 | 5,9624 | 6,0723 | 5,9166 | 5,9349 |
| 13.12.2021 | 5,9899 | 5,9899 | 5,7792 | 5,8158 |
| 14.12.2021 | 5,8433 | 5,8433 | 5,5227 | 5,5227 |
| 15.12.2021 | 5,5777 | 5,77 | 5,5227 | 5,7517 |
| 16.12.2021 | 5,9074 | 6,1639 | 5,4037 | 5,5869 |
| 19.12.2021 | 5,5594 | 6,0815 | 5,4678 | 5,9532 |
| 20.12.2021 | 5,9624 | 6,0815 | 5,7426 | 6,0723 |
| 21.12.2021 | 6,0631 | 6,4478 | 5,9532 | 6,3013 |
| 22.12.2021 | 6,3104 | 6,4387 | 5,6785 | 6,0448 |
| 23.12.2021 | 6,0631 | 6,0906 | 5,8525 | 6,0082 |
| 26.12.2021 | 6,0082 | 6,0723 | 5,825 | 5,8708 |
| 27.12.2021 | 5,8708 | 5,9166 | 5,5777 | 5,6143 |
| 28.12.2021 | 5,6327 | 5,8983 | 5,4403 | 5,7334 |
| 29.12.2021 | 5,7151 | 5,8433 | 5,6785 | 5,6968 |
| 30.12.2021 | 5,7059 | 5,7334 | 5,6235 | 5,6693 |