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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,693
KAPANIŞ 18,5848
En Düşük
DÜŞÜK 10,7983
En Yüksek
YÜKSEK 30,7188
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 23,1169 | 23,355 | 21,963 | 22,5858 |
| 02.01.2023 | 22,5858 | 22,8605 | 21,5783 | 21,8164 |
| 03.01.2023 | 21,7065 | 21,7615 | 20,1495 | 20,6074 |
| 04.01.2023 | 20,6074 | 20,8639 | 18,5742 | 19,0505 |
| 05.01.2023 | 18,7757 | 20,9555 | 17,8598 | 20,9555 |
| 08.01.2023 | 20,9555 | 22,2561 | 19,7648 | 20,754 |
| 09.01.2023 | 20,5525 | 21,4317 | 19,893 | 20,0029 |
| 10.01.2023 | 19,838 | 20,699 | 18,0613 | 18,3177 |
| 11.01.2023 | 18,3177 | 19,2152 | 17,4018 | 18,7024 |
| 12.01.2023 | 18,7207 | 20,1495 | 18,4093 | 19,2152 |
| 15.01.2023 | 19,2152 | 19,9296 | 18,2994 | 19,3068 |
| 16.01.2023 | 19,3068 | 20,0395 | 19,0138 | 19,2152 |
| 17.01.2023 | 19,2152 | 19,893 | 19,142 | 19,3251 |
| 18.01.2023 | 19,1969 | 19,3068 | 18,8673 | 18,9406 |
| 19.01.2023 | 18,9772 | 19,3435 | 18,6841 | 19,2336 |
| 22.01.2023 | 19,2885 | 20,3693 | 19,2885 | 19,545 |
| 23.01.2023 | 19,545 | 19,5816 | 18,5742 | 18,9406 |
| 24.01.2023 | 18,9406 | 19,3251 | 18,2261 | 19,2519 |
| 25.01.2023 | 19,142 | 19,3251 | 18,4826 | 18,8673 |
| 26.01.2023 | 18,6841 | 18,6841 | 17,7499 | 18,2261 |
| 29.01.2023 | 18,3361 | 18,6475 | 17,585 | 17,585 |
| 30.01.2023 | 17,585 | 17,6308 | 16,6233 | 16,6599 |
| 31.01.2023 | 16,6416 | 17,4018 | 15,4236 | 15,4785 |
| 01.02.2023 | 15,4785 | 16,3577 | 14,7458 | 15,8356 |
| 02.02.2023 | 15,8539 | 16,7515 | 15,6525 | 16,6691 |
| 05.02.2023 | 16,6325 | 16,6325 | 15,2404 | 15,9638 |
| 06.02.2023 | 15,9364 | 15,9364 | 14,3703 | 14,3703 |
| 14.02.2023 | 14,2603 | 15,799 | 13,7383 | 15,799 |
| 15.02.2023 | 16,028 | 17,3652 | 14,2237 | 14,2329 |
| 16.02.2023 | 14,2329 | 14,2329 | 13,5368 | 13,9489 |
| 19.02.2023 | 13,9489 | 14,9931 | 13,665 | 14,6542 |
| 20.02.2023 | 14,6542 | 14,9931 | 14,3245 | 14,4161 |
| 21.02.2023 | 14,4252 | 14,7824 | 13,9947 | 14,0772 |
| 22.02.2023 | 14,0772 | 15,2953 | 13,9306 | 15,2312 |
| 23.02.2023 | 15,2312 | 15,2587 | 14,471 | 14,6817 |
| 26.02.2023 | 14,6542 | 15,0389 | 14,471 | 14,6725 |
| 27.02.2023 | 14,6908 | 16,1379 | 14,6817 | 16,1379 |
| 28.02.2023 | 16,4768 | 17,7499 | 16,1653 | 17,7499 |
| 01.03.2023 | 17,7499 | 19,3251 | 16,8523 | 16,8523 |
| 02.03.2023 | 16,779 | 17,759 | 16,0738 | 16,4951 |
| 05.03.2023 | 16,5317 | 17,8506 | 16,5317 | 17,4843 |
| 06.03.2023 | 17,6674 | 18,4093 | 17,3285 | 17,5301 |
| 07.03.2023 | 17,7682 | 18,849 | 17,5301 | 18,0613 |
| 08.03.2023 | 18,0888 | 18,2261 | 17,2095 | 17,585 |
| 09.03.2023 | 17,2186 | 17,4018 | 16,7973 | 16,8981 |
| 12.03.2023 | 16,9072 | 17,0355 | 15,8997 | 16,0738 |
| 13.03.2023 | 16,1012 | 16,5317 | 15,3869 | 15,4419 |
| 14.03.2023 | 15,5151 | 16,3302 | 15,3503 | 15,5793 |
| 15.03.2023 | 15,6433 | 16,028 | 15,4327 | 15,6616 |
| 16.03.2023 | 15,68 | 16,0005 | 15,2495 | 15,4968 |
| 19.03.2023 | 15,4968 | 15,68 | 14,7275 | 14,7275 |
| 20.03.2023 | 14,7458 | 15,1854 | 14,4069 | 14,5626 |
| 21.03.2023 | 14,8282 | 15,7532 | 14,8191 | 14,9564 |
| 22.03.2023 | 14,9931 | 15,2862 | 14,6725 | 14,9473 |
| 23.03.2023 | 14,9473 | 15,2678 | 14,8648 | 15,0206 |
| 26.03.2023 | 15,103 | 15,4419 | 14,8648 | 15,2221 |
| 27.03.2023 | 15,2221 | 15,2953 | 14,6359 | 14,6633 |
| 28.03.2023 | 14,6633 | 14,7824 | 14,3336 | 14,6633 |
| 29.03.2023 | 14,7641 | 15,744 | 14,471 | 14,526 |
| 30.03.2023 | 14,5718 | 14,7 | 13,9031 | 14,1871 |
| 02.04.2023 | 14,1962 | 14,4435 | 13,6192 | 13,8573 |
| 03.04.2023 | 13,8757 | 14,1962 | 13,7658 | 14,0588 |
| 04.04.2023 | 14,3703 | 14,929 | 14,1779 | 14,4802 |
| 05.04.2023 | 14,4802 | 14,5901 | 13,7566 | 14,1779 |
| 06.04.2023 | 14,3061 | 14,3519 | 14,0039 | 14,2603 |
| 09.04.2023 | 14,3703 | 14,6359 | 14,2695 | 14,5443 |
| 10.04.2023 | 14,6542 | 15,103 | 14,3977 | 14,4344 |
| 11.04.2023 | 14,471 | 14,9656 | 14,4527 | 14,7366 |
| 12.04.2023 | 14,7275 | 15,103 | 14,645 | 14,9198 |
| 13.04.2023 | 15,6067 | 15,6067 | 14,526 | 14,5626 |
| 16.04.2023 | 14,5809 | 14,8557 | 14,2054 | 14,2145 |
| 17.04.2023 | 14,2054 | 14,4069 | 13,9215 | 14,013 |
| 18.04.2023 | 14,013 | 14,1138 | 13,7383 | 14,0405 |
| 19.04.2023 | 14,0405 | 14,3336 | 13,8482 | 14,013 |
| 23.04.2023 | 14,013 | 15,0206 | 13,8299 | 13,9489 |
| 24.04.2023 | 13,9215 | 14,1413 | 13,6009 | 13,6284 |
| 25.04.2023 | 13,6284 | 13,7108 | 12,8773 | 12,8773 |
| 26.04.2023 | 12,7857 | 13,1246 | 12,63 | 12,63 |
| 27.04.2023 | 12,63 | 12,7308 | 12,0073 | 12,227 |
| 01.05.2023 | 12,227 | 12,3644 | 11,6226 | 11,6318 |
| 02.05.2023 | 11,5768 | 11,586 | 10,7983 | 11,3295 |
| 03.05.2023 | 11,3295 | 11,815 | 11,3112 | 11,6867 |
| 04.05.2023 | 11,7234 | 11,7508 | 11,2196 | 11,4761 |
| 07.05.2023 | 11,5036 | 11,7234 | 11,2013 | 11,5402 |
| 08.05.2023 | 11,6135 | 12,227 | 11,0822 | 11,1189 |
| 09.05.2023 | 10,8075 | 11,1921 | 10,7983 | 10,8716 |
| 10.05.2023 | 10,9082 | 11,9066 | 10,8441 | 11,4944 |
| 11.05.2023 | 11,4944 | 11,7325 | 11,2105 | 11,4028 |
| 14.05.2023 | 11,4028 | 11,7325 | 10,8533 | 10,9906 |
| 15.05.2023 | 10,9815 | 11,586 | 10,9632 | 11,5402 |
| 16.05.2023 | 11,5493 | 12,6941 | 11,5493 | 11,9615 |
| 17.05.2023 | 11,989 | 12,2545 | 11,5768 | 11,8791 |
| 21.05.2023 | 12,0165 | 12,2362 | 11,6318 | 11,8333 |
| 22.05.2023 | 11,8333 | 12,8132 | 11,7783 | 12,2179 |
| 23.05.2023 | 12,227 | 12,4377 | 11,9981 | 12,1355 |
| 24.05.2023 | 12,1355 | 12,3552 | 11,9981 | 12,1172 |
| 25.05.2023 | 12,1172 | 12,5934 | 12,0531 | 12,511 |
| 28.05.2023 | 12,8224 | 13,4543 | 12,685 | 13,1613 |
| 29.05.2023 | 13,2803 | 13,8757 | 13,1979 | 13,6375 |
| 30.05.2023 | 13,8757 | 14,5076 | 13,5093 | 13,9031 |
| 31.05.2023 | 14,2329 | 14,6542 | 14,2237 | 14,242 |
| 01.06.2023 | 14,9656 | 14,9656 | 14,4618 | 14,5901 |
| 04.06.2023 | 14,7641 | 14,8465 | 14,5351 | 14,5809 |
| 05.06.2023 | 14,5901 | 14,6359 | 14,0039 | 14,1688 |
| 06.06.2023 | 14,1688 | 14,7458 | 14,1688 | 14,2878 |
| 07.06.2023 | 14,3153 | 14,6359 | 13,9215 | 14,0222 |
| 08.06.2023 | 14,0222 | 14,1871 | 13,4177 | 14,0405 |
| 11.06.2023 | 14,1138 | 15,1121 | 14,1138 | 14,7458 |
| 12.06.2023 | 14,7458 | 14,7916 | 14,0405 | 14,123 |
| 13.06.2023 | 14,1413 | 14,4618 | 13,9306 | 14,0222 |
| 14.06.2023 | 14,0405 | 14,7916 | 14,0314 | 14,6542 |
| 15.06.2023 | 15,2953 | 16,1195 | 15,2953 | 16,1195 |
| 18.06.2023 | 17,3102 | 17,3102 | 15,7807 | 15,9364 |
| 19.06.2023 | 17,5301 | 17,5301 | 16,7149 | 17,5301 |
| 20.06.2023 | 17,9514 | 19,0688 | 17,5392 | 17,7041 |
| 21.06.2023 | 17,8598 | 18,2261 | 15,9364 | 16,4584 |
| 22.06.2023 | 16,4768 | 17,0813 | 16,028 | 16,3027 |
| 25.06.2023 | 16,3027 | 16,6599 | 16,0646 | 16,4401 |
| 26.06.2023 | 16,4401 | 16,4401 | 16,202 | 16,202 |
| 02.07.2023 | 16,3027 | 16,9805 | 16,2936 | 16,8523 |
| 03.07.2023 | 16,8614 | 17,8598 | 16,5409 | 17,0538 |
| 04.07.2023 | 17,0996 | 17,2919 | 16,5683 | 16,9805 |
| 05.07.2023 | 16,9805 | 17,3011 | 16,9072 | 16,9622 |
| 06.07.2023 | 16,9622 | 17,6766 | 16,834 | 17,4385 |
| 09.07.2023 | 17,5575 | 17,8781 | 17,4018 | 17,4934 |
| 10.07.2023 | 17,5392 | 18,9589 | 16,953 | 17,8781 |
| 11.07.2023 | 17,9147 | 18,7024 | 17,2828 | 18,2078 |
| 12.07.2023 | 18,2261 | 18,6658 | 17,64 | 17,7957 |
| 13.07.2023 | 18,3544 | 18,6108 | 17,7041 | 18,2719 |
| 16.07.2023 | 18,2719 | 18,7391 | 18,1529 | 18,2994 |
| 17.07.2023 | 18,3544 | 18,4276 | 17,3652 | 17,3652 |
| 18.07.2023 | 17,3652 | 17,7132 | 17,0355 | 17,5942 |
| 19.07.2023 | 17,7041 | 18,2536 | 17,7041 | 18,1987 |
| 20.07.2023 | 18,1987 | 18,4826 | 17,8689 | 18,0246 |
| 23.07.2023 | 18,1803 | 19,142 | 17,988 | 18,3544 |
| 24.07.2023 | 18,3544 | 18,4276 | 17,6033 | 17,7224 |
| 25.07.2023 | 17,7316 | 18,2719 | 17,585 | 18,1437 |
| 26.07.2023 | 18,162 | 18,5376 | 17,9147 | 18,0613 |
| 27.07.2023 | 18,0796 | 18,1987 | 17,7407 | 18,0888 |
| 30.07.2023 | 18,1162 | 19,0505 | 18,1162 | 18,8673 |
| 31.07.2023 | 18,8673 | 20,6074 | 18,3361 | 19,6915 |
| 01.08.2023 | 19,5083 | 20,1311 | 19,2702 | 19,5633 |
| 02.08.2023 | 19,5816 | 19,8747 | 18,6841 | 18,9039 |
| 03.08.2023 | 19,0321 | 19,8014 | 18,7391 | 19,5999 |
| 06.08.2023 | 19,5999 | 20,1128 | 19,2885 | 19,7098 |
| 07.08.2023 | 20,1678 | 20,2227 | 19,1603 | 19,2885 |
| 08.08.2023 | 19,3251 | 19,6365 | 18,7574 | 19,4167 |
| 09.08.2023 | 19,4167 | 19,4167 | 17,8689 | 17,9605 |
| 10.08.2023 | 17,9605 | 18,9772 | 17,5209 | 18,9406 |
| 13.08.2023 | 18,9772 | 19,3618 | 18,3727 | 18,9589 |
| 14.08.2023 | 19,3251 | 20,0395 | 18,9222 | 19,838 |
| 15.08.2023 | 19,9846 | 20,5158 | 19,3618 | 19,8014 |
| 16.08.2023 | 21,7798 | 21,7798 | 21,7798 | 21,7798 |
| 17.08.2023 | 23,41 | 23,41 | 21,6332 | 22,0362 |
| 20.08.2023 | 22,0729 | 23,9412 | 21,8897 | 23,6115 |
| 21.08.2023 | 23,6115 | 24,0511 | 22,8971 | 22,8971 |
| 22.08.2023 | 22,9154 | 23,4833 | 21,9446 | 21,9446 |
| 23.08.2023 | 21,9446 | 22,4392 | 20,4242 | 20,9188 |
| 24.08.2023 | 20,9188 | 22,3476 | 20,5341 | 21,9446 |
| 27.08.2023 | 22,4392 | 23,0253 | 22,1278 | 22,2011 |
| 28.08.2023 | 22,4026 | 22,8971 | 21,6882 | 21,8347 |
| 30.08.2023 | 22,0729 | 22,8238 | 21,9996 | 22,8055 |
| 31.08.2023 | 22,8971 | 23,7764 | 22,5491 | 23,41 |
| 03.09.2023 | 23,6298 | 24,2893 | 23,1352 | 23,2268 |
| 04.09.2023 | 23,2268 | 23,2268 | 22,5125 | 22,8971 |
| 05.09.2023 | 22,952 | 23,4466 | 21,8714 | 22,3843 |
| 06.09.2023 | 22,4209 | 24,619 | 22,4209 | 24,619 |
| 07.09.2023 | 24,9121 | 27,0736 | 23,7397 | 26,6522 |
| 10.09.2023 | 27,2751 | 29,3084 | 26,7805 | 27,8429 |
| 11.09.2023 | 27,6964 | 29,1618 | 26,469 | 26,8904 |
| 12.09.2023 | 26,9087 | 29,5648 | 26,9087 | 29,4549 |
| 13.09.2023 | 29,4366 | 29,4366 | 26,524 | 27,0186 |
| 14.09.2023 | 27,0186 | 27,2751 | 25,7181 | 26,3958 |
| 17.09.2023 | 26,2492 | 26,3958 | 23,8496 | 24,1427 |
| 18.09.2023 | 24,1427 | 25,6448 | 23,6298 | 25,0953 |
| 19.09.2023 | 25,3334 | 26,0844 | 24,6923 | 25,3151 |
| 20.09.2023 | 25,3151 | 26,4141 | 24,674 | 26,3958 |
| 21.09.2023 | 26,3958 | 27,0919 | 26,0112 | 26,3775 |
| 24.09.2023 | 26,4507 | 28,0261 | 26,4507 | 27,9895 |
| 25.09.2023 | 28,7588 | 28,7588 | 26,7072 | 26,9636 |
| 26.09.2023 | 27,6597 | 28,7405 | 27,0552 | 27,33 |
| 27.09.2023 | 27,5681 | 27,6597 | 26,6339 | 26,7438 |
| 28.09.2023 | 26,7438 | 28,3192 | 26,7438 | 27,9345 |
| 01.10.2023 | 27,9895 | 30,7188 | 27,9895 | 30,6821 |
| 02.10.2023 | 30,5892 | 30,6271 | 29,0531 | 29,4513 |
| 03.10.2023 | 29,4703 | 29,9444 | 28,1997 | 28,2945 |
| 04.10.2023 | 28,2945 | 28,7497 | 26,7395 | 27,8584 |
| 05.10.2023 | 27,8584 | 27,8584 | 26,9291 | 27,4791 |
| 08.10.2023 | 26,5309 | 27,3084 | 25,5447 | 25,6016 |
| 09.10.2023 | 25,6016 | 26,455 | 25,6016 | 26,3792 |
| 10.10.2023 | 26,3981 | 26,4171 | 25,3741 | 25,4309 |
| 11.10.2023 | 25,7913 | 27,1946 | 24,2362 | 25,0896 |
| 12.10.2023 | 25,6016 | 25,6016 | 23,7242 | 24,1414 |
| 15.10.2023 | 24,3121 | 24,8999 | 22,8708 | 22,9087 |
| 16.10.2023 | 22,9087 | 23,8759 | 21,8088 | 23,7242 |
| 17.10.2023 | 23,0225 | 23,3639 | 22,6622 | 22,6622 |
| 18.10.2023 | 22,6622 | 23,307 | 22,3019 | 22,5484 |
| 19.10.2023 | 22,2829 | 22,2829 | 20,8037 | 21,3157 |
| 22.10.2023 | 22,0933 | 22,0933 | 21,0313 | 21,8657 |
| 23.10.2023 | 22,2829 | 23,0415 | 21,8846 | 22,7001 |
| 24.10.2023 | 23,1173 | 23,1173 | 20,7089 | 20,7089 |
| 25.10.2023 | 20,7658 | 21,676 | 19,7417 | 21,5433 |
| 26.10.2023 | 21,6381 | 21,7329 | 20,8795 | 21,4295 |
| 29.10.2023 | 21,4105 | 21,9984 | 21,0502 | 21,9226 |
| 30.10.2023 | 22,3587 | 22,3587 | 20,614 | 20,9554 |
| 31.10.2023 | 21,0123 | 21,183 | 19,9693 | 20,7658 |
| 01.11.2023 | 21,145 | 21,3726 | 20,9554 | 21,3347 |
| 02.11.2023 | 21,5054 | 21,714 | 20,9554 | 21,4295 |
| 05.11.2023 | 21,9795 | 22,0933 | 21,6191 | 21,9605 |
| 06.11.2023 | 21,9605 | 23,3259 | 21,714 | 23,3259 |
| 07.11.2023 | 22,4725 | 22,4725 | 21,8278 | 21,8846 |
| 08.11.2023 | 21,8846 | 21,8846 | 21,2399 | 21,3916 |
| 09.11.2023 | 21,3916 | 21,8088 | 21,2968 | 21,3347 |
| 12.11.2023 | 21,4295 | 21,9036 | 20,9744 | 21,0502 |
| 13.11.2023 | 21,0502 | 21,183 | 20,5192 | 20,9554 |
| 14.11.2023 | 20,9744 | 21,6191 | 20,8795 | 21,1261 |
| 15.11.2023 | 21,164 | 21,6571 | 21,0123 | 21,3916 |
| 16.11.2023 | 21,3916 | 21,9605 | 21,3347 | 21,8846 |
| 19.11.2023 | 21,8846 | 22,3587 | 21,8846 | 22,3587 |
| 20.11.2023 | 22,3587 | 22,5294 | 21,8278 | 22,0174 |
| 21.11.2023 | 22,5294 | 22,5294 | 21,9226 | 22,1501 |
| 22.11.2023 | 22,1501 | 22,3019 | 21,6571 | 21,6571 |
| 23.11.2023 | 21,714 | 21,7519 | 21,183 | 21,5812 |
| 26.11.2023 | 21,8088 | 22,0743 | 21,714 | 21,8467 |
| 27.11.2023 | 22,0553 | 22,9846 | 21,7329 | 22,5674 |
| 28.11.2023 | 22,3019 | 23,0604 | 21,676 | 21,8088 |
| 29.11.2023 | 21,8278 | 22,245 | 21,4485 | 21,5243 |
| 30.11.2023 | 21,6002 | 21,7329 | 21,3347 | 21,4485 |
| 03.12.2023 | 21,4485 | 21,714 | 21,164 | 21,5623 |
| 04.12.2023 | 21,5623 | 21,7519 | 21,3536 | 21,4295 |
| 05.12.2023 | 21,4485 | 23,3259 | 20,8985 | 21,0313 |
| 06.12.2023 | 21,0313 | 21,183 | 20,1399 | 21,0502 |
| 07.12.2023 | 21,3347 | 21,8467 | 21,1071 | 21,3347 |
| 10.12.2023 | 21,3536 | 21,3726 | 20,4434 | 20,6899 |
| 11.12.2023 | 20,6899 | 20,8416 | 19,9693 | 20,0641 |
| 12.12.2023 | 20,0451 | 20,0451 | 18,7935 | 18,7935 |
| 13.12.2023 | 18,9262 | 19,0779 | 18,5185 | 18,8693 |
| 14.12.2023 | 18,9168 | 19,3434 | 18,8314 | 19,1538 |
| 17.12.2023 | 19,1538 | 19,3434 | 18,4711 | 18,4711 |
| 18.12.2023 | 18,4711 | 18,5849 | 17,8548 | 17,997 |
| 19.12.2023 | 17,997 | 18,2815 | 17,6082 | 17,7315 |
| 20.12.2023 | 17,7599 | 17,9591 | 17,5419 | 17,8737 |
| 21.12.2023 | 17,9875 | 18,1961 | 17,3807 | 17,3807 |
| 24.12.2023 | 17,4091 | 17,5513 | 16,5842 | 16,8686 |
| 25.12.2023 | 17,3332 | 17,3332 | 16,6221 | 16,8591 |
| 26.12.2023 | 16,8591 | 17,1531 | 16,6979 | 16,8307 |
| 27.12.2023 | 17,1626 | 17,3332 | 16,9729 | 17,2858 |
| 28.12.2023 | 17,3996 | 18,016 | 17,2195 | 17,997 |