PRKME
PARK ELEKTRİK ÜRETİM MADENCİLİK SANAYİ VE TİCARET A.Ş.
15:10:01
18.9 ₺
-1.180 (%-5.88)
Previous Close: 20.08·
Volatility: 7.920
Day Low₺18.57
Day High₺20.16
Market Data
Spot Rate
B:18.85
A:18.9
Week over week (WoW)
+9.50%
Month over month (MoM)
+8.56%
Year to date (YTD)
+2.27%
Year over year (YoY)
+18.12%
PRKME: PARK ELEKTRİK ÜRETİM MADENCİLİK SANAYİ VE TİCARET A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.8605
CLOSE 4.8554
Low
LOW 3.9841
High
HIGH 6.631
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 4.9458 | 5.0099 | 4.8817 | 4.9733 |
| 01/04/2021 | 4.9733 | 5.0283 | 4.8176 | 4.8726 |
| 01/05/2021 | 4.8909 | 4.9458 | 4.8634 | 4.9183 |
| 01/06/2021 | 4.9275 | 5.0099 | 4.9092 | 4.9458 |
| 01/07/2021 | 4.955 | 4.9733 | 4.9 | 4.9183 |
| 01/10/2021 | 4.9183 | 4.9825 | 4.7626 | 4.8359 |
| 01/11/2021 | 4.8542 | 4.9367 | 4.8176 | 4.9275 |
| 01/12/2021 | 4.955 | 4.9916 | 4.8909 | 4.9367 |
| 01/13/2021 | 4.955 | 4.9641 | 4.8268 | 4.8542 |
| 01/14/2021 | 4.8268 | 4.8451 | 4.6894 | 4.7443 |
| 01/17/2021 | 4.7443 | 4.8451 | 4.6619 | 4.8359 |
| 01/18/2021 | 4.8634 | 4.9825 | 4.7901 | 4.9641 |
| 01/19/2021 | 5.0283 | 5.1015 | 4.9733 | 4.9916 |
| 01/20/2021 | 5.0283 | 5.1839 | 5.0008 | 5.1748 |
| 01/21/2021 | 5.1107 | 5.129 | 4.9275 | 4.9733 |
| 01/24/2021 | 5.0008 | 5.1107 | 4.9367 | 5.0832 |
| 01/25/2021 | 5.1107 | 5.248 | 5.0191 | 5.1107 |
| 01/26/2021 | 5.1107 | 5.129 | 4.6069 | 4.7535 |
| 01/27/2021 | 4.7352 | 4.9183 | 4.6253 | 4.9092 |
| 01/28/2021 | 4.8268 | 5.3945 | 4.8084 | 5.3945 |
| 01/31/2021 | 5.5685 | 5.8525 | 5.4495 | 5.5869 |
| 02/01/2021 | 5.5869 | 5.6693 | 5.4312 | 5.4953 |
| 02/02/2021 | 5.4953 | 5.7242 | 5.367 | 5.4403 |
| 02/03/2021 | 5.4953 | 5.5869 | 5.4037 | 5.422 |
| 02/04/2021 | 5.4678 | 5.7517 | 5.4403 | 5.5869 |
| 02/07/2021 | 5.6601 | 5.7242 | 5.4312 | 5.4861 |
| 02/08/2021 | 5.5044 | 5.88 | 5.4678 | 5.7609 |
| 02/09/2021 | 5.77 | 5.8525 | 5.6052 | 5.6418 |
| 02/10/2021 | 5.5869 | 5.6327 | 5.4586 | 5.5044 |
| 02/11/2021 | 5.5136 | 5.5594 | 5.3396 | 5.4403 |
| 02/14/2021 | 5.4861 | 5.8616 | 5.4586 | 5.8067 |
| 02/15/2021 | 5.825 | 5.8342 | 5.5411 | 5.6785 |
| 02/16/2021 | 5.6876 | 6.054 | 5.6235 | 5.8158 |
| 02/17/2021 | 5.7884 | 5.8342 | 5.6785 | 5.7792 |
| 02/18/2021 | 5.8158 | 5.9166 | 5.7426 | 5.7609 |
| 02/21/2021 | 5.7792 | 5.7975 | 5.5685 | 5.5869 |
| 02/22/2021 | 5.6143 | 5.6418 | 5.3945 | 5.4312 |
| 02/23/2021 | 5.4403 | 5.6235 | 5.3029 | 5.5227 |
| 02/24/2021 | 5.5869 | 5.6785 | 5.0374 | 5.2022 |
| 02/25/2021 | 4.9458 | 5.0924 | 4.8909 | 5.0099 |
| 02/28/2021 | 5.0832 | 5.2846 | 5.0741 | 5.2572 |
| 03/01/2021 | 5.2572 | 5.3212 | 5.1656 | 5.2114 |
| 03/02/2021 | 5.2389 | 5.3396 | 5.2205 | 5.2572 |
| 03/03/2021 | 5.2297 | 5.2663 | 5.1656 | 5.2114 |
| 03/04/2021 | 5.1748 | 5.7151 | 5.1107 | 5.5502 |
| 03/07/2021 | 5.6327 | 5.7059 | 5.5044 | 5.6235 |
| 03/08/2021 | 5.6601 | 5.7426 | 5.5411 | 5.5411 |
| 03/09/2021 | 5.5502 | 5.6418 | 5.5136 | 5.5685 |
| 03/10/2021 | 5.5502 | 5.6052 | 5.3212 | 5.3396 |
| 03/11/2021 | 5.3396 | 5.3579 | 5.248 | 5.2755 |
| 03/14/2021 | 5.2846 | 5.3945 | 5.2205 | 5.3304 |
| 03/15/2021 | 5.3304 | 5.3762 | 5.2114 | 5.2663 |
| 03/16/2021 | 5.2572 | 5.3304 | 5.1198 | 5.1198 |
| 03/17/2021 | 5.129 | 5.2572 | 5.1198 | 5.1748 |
| 03/18/2021 | 5.1931 | 5.4037 | 5.1198 | 5.2297 |
| 03/21/2021 | 4.7901 | 4.9458 | 4.7077 | 4.7077 |
| 03/22/2021 | 4.3138 | 4.7718 | 4.2406 | 4.5978 |
| 03/23/2021 | 4.6069 | 4.8359 | 4.5978 | 4.7718 |
| 03/24/2021 | 4.8817 | 4.8817 | 4.6985 | 4.726 |
| 03/25/2021 | 4.7535 | 4.7718 | 4.5337 | 4.671 |
| 03/28/2021 | 4.671 | 4.8176 | 4.671 | 4.7901 |
| 03/29/2021 | 4.8084 | 4.8634 | 4.7352 | 4.7718 |
| 03/30/2021 | 4.781 | 4.8909 | 4.7718 | 4.781 |
| 03/31/2021 | 4.7993 | 5.2572 | 4.7901 | 5.2572 |
| 04/01/2021 | 5.2755 | 5.5685 | 5.2205 | 5.4128 |
| 04/04/2021 | 5.4495 | 5.477 | 5.3487 | 5.367 |
| 04/05/2021 | 5.3945 | 5.4312 | 5.1382 | 5.1382 |
| 04/06/2021 | 5.1382 | 5.3029 | 5.0283 | 5.1839 |
| 04/07/2021 | 5.1931 | 5.4678 | 5.1931 | 5.3487 |
| 04/08/2021 | 5.3029 | 5.422 | 5.0466 | 5.1748 |
| 04/11/2021 | 5.1839 | 5.2297 | 5.0191 | 5.0374 |
| 04/12/2021 | 5.1107 | 5.1107 | 4.7626 | 4.8451 |
| 04/13/2021 | 4.8817 | 5.0374 | 4.8726 | 4.9641 |
| 04/14/2021 | 4.9733 | 5.0008 | 4.7718 | 4.8084 |
| 04/15/2021 | 4.8084 | 4.9275 | 4.7901 | 4.8542 |
| 04/18/2021 | 4.8726 | 4.9 | 4.5337 | 4.6161 |
| 04/19/2021 | 4.6161 | 4.7993 | 4.3871 | 4.6619 |
| 04/20/2021 | 4.671 | 4.7168 | 4.4146 | 4.4695 |
| 04/21/2021 | 4.4421 | 4.6344 | 4.2772 | 4.5886 |
| 04/25/2021 | 4.5611 | 4.726 | 4.5611 | 4.7168 |
| 04/26/2021 | 4.726 | 4.7718 | 4.6436 | 4.6619 |
| 04/27/2021 | 4.6527 | 4.7077 | 4.5611 | 4.6344 |
| 04/28/2021 | 4.6344 | 4.7352 | 4.6344 | 4.6894 |
| 04/29/2021 | 4.7077 | 5.1565 | 4.671 | 5.1565 |
| 05/02/2021 | 5.2938 | 5.6693 | 5.129 | 5.6693 |
| 05/03/2021 | 5.8158 | 5.9441 | 5.2205 | 5.2297 |
| 05/04/2021 | 5.2297 | 5.2755 | 4.9733 | 5.0283 |
| 05/05/2021 | 5.0283 | 5.4953 | 4.9641 | 5.2389 |
| 05/06/2021 | 5.2663 | 5.2755 | 5.0374 | 5.0924 |
| 05/09/2021 | 5.1015 | 5.248 | 4.9916 | 5.0191 |
| 05/10/2021 | 4.9733 | 5.2205 | 4.9367 | 4.9458 |
| 05/11/2021 | 4.9641 | 4.9825 | 4.9183 | 4.9458 |
| 05/16/2021 | 5.0008 | 5.0283 | 4.9275 | 4.9458 |
| 05/17/2021 | 4.9641 | 5.1015 | 4.9183 | 4.9825 |
| 05/19/2021 | 4.9825 | 5.0466 | 4.955 | 4.9916 |
| 05/20/2021 | 5.0008 | 5.0466 | 4.8909 | 4.9 |
| 05/23/2021 | 4.9 | 4.9092 | 4.7718 | 4.781 |
| 05/24/2021 | 4.7993 | 4.8176 | 4.5795 | 4.6253 |
| 05/25/2021 | 4.6619 | 4.7718 | 4.5886 | 4.7077 |
| 05/26/2021 | 4.7168 | 4.8359 | 4.671 | 4.7352 |
| 05/27/2021 | 4.7535 | 4.7535 | 4.6436 | 4.6527 |
| 05/30/2021 | 4.671 | 4.7626 | 4.6527 | 4.6894 |
| 05/31/2021 | 4.7168 | 4.7535 | 4.6894 | 4.7352 |
| 06/01/2021 | 4.7077 | 4.9 | 4.6894 | 4.781 |
| 06/02/2021 | 4.8268 | 4.8451 | 4.6802 | 4.7168 |
| 06/03/2021 | 4.7535 | 4.7535 | 4.6985 | 4.726 |
| 06/06/2021 | 4.7352 | 4.8084 | 4.726 | 4.7993 |
| 06/07/2021 | 4.7993 | 4.8817 | 4.7626 | 4.781 |
| 06/08/2021 | 4.7718 | 4.781 | 4.7077 | 4.726 |
| 06/09/2021 | 4.726 | 4.7535 | 4.6802 | 4.6985 |
| 06/10/2021 | 4.7077 | 4.7168 | 4.671 | 4.671 |
| 06/13/2021 | 4.6894 | 4.781 | 4.6619 | 4.6894 |
| 06/14/2021 | 4.6802 | 4.7443 | 4.6344 | 4.6619 |
| 06/15/2021 | 4.6619 | 4.7626 | 4.6344 | 4.6527 |
| 06/16/2021 | 4.6619 | 4.6894 | 4.4879 | 4.4879 |
| 06/17/2021 | 4.5153 | 4.5337 | 4.3871 | 4.4054 |
| 06/20/2021 | 4.3871 | 4.4238 | 4.3505 | 4.4054 |
| 06/21/2021 | 4.4238 | 4.497 | 4.3963 | 4.4604 |
| 06/22/2021 | 4.4879 | 4.5245 | 4.4604 | 4.4787 |
| 06/23/2021 | 4.4879 | 4.5245 | 4.4787 | 4.4879 |
| 06/24/2021 | 4.497 | 4.5703 | 4.4421 | 4.4421 |
| 06/27/2021 | 4.4421 | 4.4695 | 4.3047 | 4.3505 |
| 06/28/2021 | 4.3505 | 4.3505 | 4.2314 | 4.3505 |
| 06/29/2021 | 4.3596 | 4.3963 | 4.323 | 4.323 |
| 06/30/2021 | 4.3596 | 4.3963 | 4.3047 | 4.378 |
| 07/01/2021 | 4.3871 | 4.5062 | 4.1765 | 4.2955 |
| 07/04/2021 | 4.3047 | 4.4238 | 4.3047 | 4.3596 |
| 07/05/2021 | 4.3688 | 4.6527 | 4.3596 | 4.4695 |
| 07/06/2021 | 4.4512 | 4.4879 | 4.4054 | 4.4695 |
| 07/07/2021 | 4.4879 | 4.6253 | 4.4421 | 4.5245 |
| 07/08/2021 | 4.552 | 4.5795 | 4.4695 | 4.4695 |
| 07/11/2021 | 4.4787 | 4.497 | 4.323 | 4.3322 |
| 07/12/2021 | 4.3322 | 4.378 | 4.1856 | 4.2223 |
| 07/13/2021 | 4.2406 | 4.3138 | 4.2406 | 4.2772 |
| 07/15/2021 | 4.2955 | 4.3413 | 4.268 | 4.2955 |
| 07/18/2021 | 4.2864 | 4.2955 | 4.2406 | 4.2772 |
| 07/25/2021 | 4.2864 | 4.3047 | 4.2131 | 4.2131 |
| 07/26/2021 | 4.2406 | 4.2955 | 4.2131 | 4.2772 |
| 07/27/2021 | 4.2955 | 4.323 | 4.2772 | 4.2772 |
| 07/28/2021 | 4.2955 | 4.378 | 4.2864 | 4.3322 |
| 07/29/2021 | 4.3322 | 4.3413 | 4.2772 | 4.3138 |
| 08/01/2021 | 4.3413 | 4.4054 | 4.323 | 4.378 |
| 08/02/2021 | 4.3963 | 4.4879 | 4.3688 | 4.4329 |
| 08/03/2021 | 4.4512 | 4.4695 | 4.3963 | 4.3963 |
| 08/04/2021 | 4.3871 | 4.5062 | 4.3688 | 4.4512 |
| 08/05/2021 | 4.4512 | 4.4604 | 4.4238 | 4.4238 |
| 08/08/2021 | 4.4421 | 4.5337 | 4.4238 | 4.4879 |
| 08/09/2021 | 4.4787 | 4.5153 | 4.4421 | 4.4512 |
| 08/10/2021 | 4.4512 | 4.4604 | 4.2589 | 4.268 |
| 08/11/2021 | 4.3047 | 4.378 | 4.2864 | 4.323 |
| 08/12/2021 | 4.323 | 4.4054 | 4.323 | 4.3505 |
| 08/15/2021 | 4.3505 | 4.3963 | 4.3505 | 4.3963 |
| 08/16/2021 | 4.3963 | 4.4879 | 4.378 | 4.4238 |
| 08/17/2021 | 4.4421 | 4.4695 | 4.2314 | 4.3047 |
| 08/18/2021 | 4.3138 | 4.4879 | 4.3138 | 4.4329 |
| 08/19/2021 | 4.4238 | 4.4421 | 4.3505 | 4.3688 |
| 08/22/2021 | 4.3871 | 4.4238 | 4.3596 | 4.378 |
| 08/23/2021 | 4.3871 | 4.4421 | 4.378 | 4.378 |
| 08/24/2021 | 4.378 | 4.4146 | 4.3413 | 4.3413 |
| 08/25/2021 | 4.3413 | 4.3871 | 4.2864 | 4.3047 |
| 08/26/2021 | 4.323 | 4.3505 | 4.2864 | 4.3138 |
| 08/30/2021 | 4.3413 | 4.378 | 4.323 | 4.3413 |
| 08/31/2021 | 4.3505 | 4.4329 | 4.3505 | 4.4146 |
| 09/01/2021 | 4.4146 | 4.4787 | 4.4146 | 4.4329 |
| 09/02/2021 | 4.4238 | 4.5062 | 4.4146 | 4.5062 |
| 09/05/2021 | 4.5703 | 4.6069 | 4.5062 | 4.5062 |
| 09/06/2021 | 4.5153 | 4.5245 | 4.4238 | 4.4238 |
| 09/07/2021 | 4.4238 | 4.4329 | 4.3047 | 4.323 |
| 09/08/2021 | 4.3047 | 4.3505 | 4.2864 | 4.3322 |
| 09/09/2021 | 4.3596 | 4.3688 | 4.3047 | 4.3047 |
| 09/12/2021 | 4.3138 | 4.3413 | 4.2864 | 4.3138 |
| 09/13/2021 | 4.3138 | 4.3688 | 4.2955 | 4.2955 |
| 09/14/2021 | 4.2864 | 4.3047 | 4.2314 | 4.2406 |
| 09/15/2021 | 4.2497 | 4.268 | 4.0665 | 4.1123 |
| 09/16/2021 | 4.1307 | 4.149 | 4.0849 | 4.094 |
| 09/19/2021 | 4.0665 | 4.2406 | 4.0482 | 4.1856 |
| 09/20/2021 | 4.1948 | 4.268 | 4.1581 | 4.1673 |
| 09/21/2021 | 4.1673 | 4.2131 | 4.1032 | 4.1673 |
| 09/22/2021 | 4.1673 | 4.1856 | 4.1123 | 4.149 |
| 09/23/2021 | 4.1398 | 4.1398 | 4.0574 | 4.1123 |
| 09/26/2021 | 4.1123 | 4.1581 | 4.0757 | 4.0757 |
| 09/27/2021 | 4.0757 | 4.0849 | 3.9841 | 3.9841 |
| 09/28/2021 | 4.0024 | 4.1123 | 3.9841 | 4.0391 |
| 09/29/2021 | 4.0391 | 4.094 | 4.0208 | 4.0665 |
| 09/30/2021 | 4.0757 | 4.1032 | 4.0574 | 4.0757 |
| 10/03/2021 | 4.0849 | 4.149 | 4.0757 | 4.1123 |
| 10/04/2021 | 4.1032 | 4.2039 | 4.0849 | 4.1765 |
| 10/05/2021 | 4.1398 | 4.1673 | 4.0299 | 4.0574 |
| 10/06/2021 | 4.0849 | 4.1215 | 4.0665 | 4.0849 |
| 10/07/2021 | 4.1032 | 4.1398 | 4.0849 | 4.1307 |
| 10/10/2021 | 4.1581 | 4.2497 | 4.1581 | 4.2314 |
| 10/11/2021 | 4.2314 | 4.3505 | 4.1948 | 4.323 |
| 10/12/2021 | 4.323 | 4.3505 | 4.2406 | 4.2589 |
| 10/13/2021 | 4.2406 | 4.3963 | 4.1948 | 4.3871 |
| 10/14/2021 | 4.3963 | 4.4329 | 4.2497 | 4.2772 |
| 10/17/2021 | 4.2772 | 4.4238 | 4.2406 | 4.3413 |
| 10/18/2021 | 4.3505 | 4.3596 | 4.323 | 4.323 |
| 10/19/2021 | 4.323 | 4.3413 | 4.2955 | 4.3138 |
| 10/20/2021 | 4.323 | 4.3688 | 4.2955 | 4.3322 |
| 10/21/2021 | 4.3413 | 4.4421 | 4.3413 | 4.4238 |
| 10/24/2021 | 4.3963 | 4.4695 | 4.3871 | 4.4329 |
| 10/25/2021 | 4.4421 | 4.497 | 4.4421 | 4.4512 |
| 10/26/2021 | 4.4604 | 4.4879 | 4.4146 | 4.4695 |
| 10/27/2021 | 4.4695 | 4.5062 | 4.4512 | 4.5062 |
| 10/31/2021 | 4.5153 | 4.7993 | 4.5153 | 4.7443 |
| 11/01/2021 | 4.7535 | 4.8451 | 4.6161 | 4.6253 |
| 11/02/2021 | 4.6436 | 4.6527 | 4.4146 | 4.5795 |
| 11/03/2021 | 4.6436 | 4.6802 | 4.6069 | 4.6253 |
| 11/04/2021 | 4.6253 | 4.6619 | 4.6161 | 4.6344 |
| 11/07/2021 | 4.6344 | 4.7626 | 4.6253 | 4.726 |
| 11/08/2021 | 4.7168 | 4.726 | 4.5428 | 4.5428 |
| 11/09/2021 | 4.552 | 4.5978 | 4.5062 | 4.5428 |
| 11/10/2021 | 4.5428 | 4.6161 | 4.5245 | 4.552 |
| 11/11/2021 | 4.552 | 4.6069 | 4.552 | 4.5703 |
| 11/14/2021 | 4.5795 | 4.7352 | 4.5795 | 4.7168 |
| 11/15/2021 | 4.7168 | 4.8268 | 4.6253 | 4.7535 |
| 11/16/2021 | 4.7901 | 4.7901 | 4.7352 | 4.7626 |
| 11/17/2021 | 4.7626 | 4.7901 | 4.6802 | 4.7443 |
| 11/18/2021 | 4.7626 | 4.9092 | 4.7535 | 4.8726 |
| 11/21/2021 | 4.9916 | 5.2114 | 4.9092 | 5.1839 |
| 11/22/2021 | 5.1473 | 5.2022 | 4.9367 | 5.129 |
| 11/23/2021 | 5.1473 | 5.5319 | 5.1382 | 5.3945 |
| 11/24/2021 | 5.4037 | 5.4403 | 5.3029 | 5.3396 |
| 11/25/2021 | 5.2572 | 5.4403 | 5.1839 | 5.3029 |
| 11/28/2021 | 5.3396 | 5.4128 | 5.2114 | 5.367 |
| 11/29/2021 | 5.3762 | 5.6601 | 5.3487 | 5.596 |
| 11/30/2021 | 5.6143 | 5.6968 | 5.5044 | 5.5594 |
| 12/01/2021 | 5.5594 | 5.8158 | 5.5411 | 5.8067 |
| 12/02/2021 | 5.8342 | 6.0357 | 5.8342 | 6.0357 |
| 12/05/2021 | 6.054 | 6.631 | 6.054 | 6.3745 |
| 12/06/2021 | 6.3929 | 6.4295 | 6.0357 | 6.0448 |
| 12/07/2021 | 6.0631 | 6.2372 | 5.88 | 6.1639 |
| 12/08/2021 | 6.2097 | 6.228 | 6.0265 | 6.054 |
| 12/09/2021 | 6.054 | 6.1364 | 5.8616 | 5.9349 |
| 12/12/2021 | 5.9624 | 6.0723 | 5.9166 | 5.9349 |
| 12/13/2021 | 5.9899 | 5.9899 | 5.7792 | 5.8158 |
| 12/14/2021 | 5.8433 | 5.8433 | 5.5227 | 5.5227 |
| 12/15/2021 | 5.5777 | 5.77 | 5.5227 | 5.7517 |
| 12/16/2021 | 5.9074 | 6.1639 | 5.4037 | 5.5869 |
| 12/19/2021 | 5.5594 | 6.0815 | 5.4678 | 5.9532 |
| 12/20/2021 | 5.9624 | 6.0815 | 5.7426 | 6.0723 |
| 12/21/2021 | 6.0631 | 6.4478 | 5.9532 | 6.3013 |
| 12/22/2021 | 6.3104 | 6.4387 | 5.6785 | 6.0448 |
| 12/23/2021 | 6.0631 | 6.0906 | 5.8525 | 6.0082 |
| 12/26/2021 | 6.0082 | 6.0723 | 5.825 | 5.8708 |
| 12/27/2021 | 5.8708 | 5.9166 | 5.5777 | 5.6143 |
| 12/28/2021 | 5.6327 | 5.8983 | 5.4403 | 5.7334 |
| 12/29/2021 | 5.7151 | 5.8433 | 5.6785 | 5.6968 |
| 12/30/2021 | 5.7059 | 5.7334 | 5.6235 | 5.6693 |