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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.191
CLOSE 9.2178
Low
LOW 5.1107
High
HIGH 26.0661
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 5.7242 | 5.8158 | 5.6876 | 5.6968 |
| 01/03/2022 | 5.6876 | 5.8983 | 5.6785 | 5.8525 |
| 01/04/2022 | 5.8158 | 5.8342 | 5.6968 | 5.7517 |
| 01/05/2022 | 5.7426 | 5.8158 | 5.7151 | 5.7334 |
| 01/06/2022 | 5.7517 | 5.7884 | 5.651 | 5.7151 |
| 01/09/2022 | 5.7151 | 5.8067 | 5.6876 | 5.7334 |
| 01/10/2022 | 5.7609 | 5.9715 | 5.7059 | 5.9441 |
| 01/11/2022 | 5.9441 | 5.9532 | 5.7975 | 5.8342 |
| 01/12/2022 | 5.8342 | 5.8983 | 5.7151 | 5.7334 |
| 01/13/2022 | 5.7426 | 5.7975 | 5.7242 | 5.7609 |
| 01/16/2022 | 5.77 | 5.8158 | 5.7426 | 5.7517 |
| 01/17/2022 | 5.7517 | 5.77 | 5.5502 | 5.5502 |
| 01/18/2022 | 5.4953 | 5.651 | 5.4953 | 5.6418 |
| 01/19/2022 | 5.651 | 5.6601 | 5.5502 | 5.5685 |
| 01/20/2022 | 5.5685 | 5.7059 | 5.5685 | 5.6143 |
| 01/23/2022 | 5.6143 | 5.6327 | 5.3762 | 5.3762 |
| 01/24/2022 | 5.3945 | 5.4495 | 5.3212 | 5.4037 |
| 01/25/2022 | 5.4312 | 5.5502 | 5.422 | 5.5319 |
| 01/26/2022 | 5.4953 | 5.6235 | 5.4495 | 5.6143 |
| 01/27/2022 | 5.6418 | 5.7059 | 5.5777 | 5.6876 |
| 01/30/2022 | 5.6968 | 5.7884 | 5.6143 | 5.7609 |
| 01/31/2022 | 5.77 | 5.825 | 5.7059 | 5.7151 |
| 02/01/2022 | 5.7517 | 5.7609 | 5.651 | 5.7242 |
| 02/02/2022 | 5.7242 | 5.7975 | 5.6785 | 5.7517 |
| 02/03/2022 | 5.7792 | 5.8067 | 5.6876 | 5.77 |
| 02/06/2022 | 5.7975 | 5.8983 | 5.77 | 5.88 |
| 02/07/2022 | 5.8983 | 6.0448 | 5.8158 | 6.0357 |
| 02/08/2022 | 6.0631 | 6.2005 | 5.9899 | 6.0631 |
| 02/09/2022 | 6.0723 | 6.1914 | 5.9899 | 6.0906 |
| 02/10/2022 | 6.0906 | 6.2738 | 6.0723 | 6.1822 |
| 02/13/2022 | 6.1639 | 6.1639 | 5.8708 | 5.8708 |
| 02/14/2022 | 5.825 | 6.0357 | 5.7975 | 6.0173 |
| 02/15/2022 | 6.0357 | 6.1181 | 5.9807 | 6.054 |
| 02/16/2022 | 6.054 | 6.3654 | 5.9899 | 6.2005 |
| 02/17/2022 | 6.228 | 6.2463 | 6.0815 | 6.1272 |
| 02/20/2022 | 6.1364 | 6.1822 | 5.9257 | 5.9532 |
| 02/21/2022 | 5.6601 | 5.8891 | 5.5869 | 5.7151 |
| 02/22/2022 | 5.7426 | 5.8158 | 5.6968 | 5.7609 |
| 02/23/2022 | 5.1931 | 5.3945 | 5.1931 | 5.1931 |
| 02/24/2022 | 5.2205 | 5.4312 | 5.1107 | 5.4037 |
| 02/27/2022 | 5.3487 | 5.6052 | 5.2022 | 5.4403 |
| 02/28/2022 | 5.4953 | 5.6327 | 5.4861 | 5.5136 |
| 03/01/2022 | 5.5136 | 5.5502 | 5.4495 | 5.4953 |
| 03/02/2022 | 5.5319 | 5.6143 | 5.5136 | 5.5502 |
| 03/03/2022 | 5.5502 | 5.6418 | 5.4953 | 5.5136 |
| 03/06/2022 | 5.4953 | 5.5411 | 5.3945 | 5.4495 |
| 03/07/2022 | 5.4312 | 5.6785 | 5.4037 | 5.6785 |
| 03/08/2022 | 5.7151 | 5.9074 | 5.6968 | 5.8433 |
| 03/09/2022 | 6.0631 | 6.1639 | 5.651 | 5.6693 |
| 03/10/2022 | 5.6876 | 5.7792 | 5.6235 | 5.6876 |
| 03/13/2022 | 5.7242 | 5.8616 | 5.7059 | 5.7609 |
| 03/14/2022 | 5.77 | 5.7975 | 5.6968 | 5.6968 |
| 03/15/2022 | 5.7334 | 5.7517 | 5.6876 | 5.6968 |
| 03/16/2022 | 5.7151 | 5.7517 | 5.6785 | 5.6968 |
| 03/17/2022 | 5.6968 | 5.7242 | 5.651 | 5.6601 |
| 03/20/2022 | 5.6418 | 5.7151 | 5.596 | 5.651 |
| 03/21/2022 | 5.6693 | 5.6876 | 5.651 | 5.6693 |
| 03/22/2022 | 5.6785 | 5.8342 | 5.6693 | 5.7792 |
| 03/23/2022 | 5.7975 | 5.8433 | 5.7517 | 5.7517 |
| 03/24/2022 | 5.77 | 5.8616 | 5.77 | 5.8433 |
| 03/27/2022 | 5.8525 | 5.9074 | 5.8158 | 5.8891 |
| 03/28/2022 | 5.8983 | 5.9807 | 5.8158 | 5.8158 |
| 03/29/2022 | 5.8433 | 5.8708 | 5.7975 | 5.8158 |
| 03/30/2022 | 5.8342 | 5.8342 | 5.7334 | 5.7609 |
| 03/31/2022 | 5.7792 | 5.8067 | 5.7426 | 5.7517 |
| 04/03/2022 | 5.77 | 5.9441 | 5.77 | 5.9257 |
| 04/04/2022 | 5.9441 | 6.2555 | 5.9441 | 6.0448 |
| 04/05/2022 | 6.1181 | 6.1181 | 5.9624 | 5.9624 |
| 04/06/2022 | 5.9715 | 6.1914 | 5.9532 | 6.173 |
| 04/07/2022 | 6.1914 | 6.2097 | 6.054 | 6.0723 |
| 04/10/2022 | 6.0723 | 6.1822 | 6.0265 | 6.1364 |
| 04/11/2022 | 6.1364 | 6.1364 | 5.8433 | 6.0448 |
| 04/12/2022 | 6.0723 | 6.3562 | 6.0631 | 6.1456 |
| 04/13/2022 | 6.1822 | 6.2188 | 6.1089 | 6.173 |
| 04/14/2022 | 6.1822 | 6.1822 | 6.1089 | 6.1089 |
| 04/17/2022 | 6.1364 | 6.3013 | 6.1364 | 6.2738 |
| 04/18/2022 | 6.283 | 6.4112 | 6.1089 | 6.1914 |
| 04/19/2022 | 6.2005 | 6.2463 | 6.1272 | 6.1822 |
| 04/20/2022 | 6.228 | 6.2555 | 6.1364 | 6.1639 |
| 04/21/2022 | 6.1364 | 6.173 | 5.8342 | 5.8433 |
| 04/24/2022 | 5.8433 | 5.8983 | 5.7059 | 5.7792 |
| 04/25/2022 | 5.7975 | 5.825 | 5.5136 | 5.596 |
| 04/26/2022 | 5.596 | 5.651 | 5.5044 | 5.5594 |
| 04/27/2022 | 5.6143 | 5.7517 | 5.5685 | 5.6601 |
| 04/28/2022 | 5.7151 | 5.8983 | 5.7151 | 5.8525 |
| 05/04/2022 | 5.9441 | 6.0631 | 5.9349 | 5.9532 |
| 05/05/2022 | 5.9349 | 6.0723 | 5.8708 | 6.0265 |
| 05/08/2022 | 6.0448 | 6.1089 | 5.9715 | 5.9899 |
| 05/09/2022 | 6.0265 | 6.0357 | 5.9532 | 5.999 |
| 05/10/2022 | 5.8158 | 5.9349 | 5.7151 | 5.7426 |
| 05/11/2022 | 5.7242 | 5.7334 | 5.5777 | 5.6235 |
| 05/12/2022 | 5.6052 | 5.7517 | 5.6052 | 5.6968 |
| 05/15/2022 | 5.7151 | 5.7242 | 5.5869 | 5.5869 |
| 05/16/2022 | 5.6052 | 5.6785 | 5.5594 | 5.5777 |
| 05/17/2022 | 5.5777 | 5.596 | 5.5044 | 5.5136 |
| 05/19/2022 | 5.4953 | 5.5411 | 5.3579 | 5.3579 |
| 05/22/2022 | 5.3854 | 5.4586 | 5.2755 | 5.2938 |
| 05/23/2022 | 5.3121 | 5.3945 | 5.2846 | 5.3304 |
| 05/24/2022 | 5.3579 | 5.4037 | 5.3396 | 5.3579 |
| 05/25/2022 | 5.3762 | 5.4586 | 5.3762 | 5.4037 |
| 05/26/2022 | 5.422 | 5.4678 | 5.2938 | 5.3029 |
| 05/29/2022 | 5.3396 | 5.4312 | 5.3304 | 5.4128 |
| 05/30/2022 | 5.4312 | 5.4403 | 5.3762 | 5.3762 |
| 05/31/2022 | 5.4037 | 5.5411 | 5.3945 | 5.4495 |
| 06/01/2022 | 5.477 | 5.8342 | 5.4586 | 5.7975 |
| 06/02/2022 | 5.7884 | 5.8342 | 5.6601 | 5.8158 |
| 06/05/2022 | 5.8433 | 6.0906 | 5.8433 | 6.0082 |
| 06/06/2022 | 6.0082 | 6.0631 | 5.9349 | 5.9715 |
| 06/07/2022 | 5.9715 | 5.9899 | 5.4953 | 5.6143 |
| 06/08/2022 | 5.6876 | 5.6876 | 5.4586 | 5.5594 |
| 06/09/2022 | 5.4953 | 5.5869 | 5.4403 | 5.4861 |
| 06/12/2022 | 5.4403 | 5.5685 | 5.4128 | 5.4128 |
| 06/13/2022 | 5.4403 | 5.4861 | 5.3945 | 5.4403 |
| 06/14/2022 | 5.4403 | 5.5869 | 5.4037 | 5.5502 |
| 06/15/2022 | 5.5777 | 5.5869 | 5.3762 | 5.4037 |
| 06/16/2022 | 5.4128 | 5.4953 | 5.4037 | 5.4861 |
| 06/19/2022 | 5.5319 | 5.5869 | 5.5044 | 5.5044 |
| 06/20/2022 | 5.5502 | 5.6143 | 5.5227 | 5.5777 |
| 06/21/2022 | 5.5502 | 5.7242 | 5.5319 | 5.6418 |
| 06/22/2022 | 5.6968 | 5.9074 | 5.6876 | 5.8433 |
| 06/23/2022 | 5.8525 | 5.88 | 5.7975 | 5.825 |
| 06/26/2022 | 5.6693 | 5.7792 | 5.6235 | 5.6785 |
| 06/27/2022 | 5.7334 | 5.8433 | 5.7151 | 5.7426 |
| 06/28/2022 | 5.7517 | 5.7884 | 5.4953 | 5.5044 |
| 06/29/2022 | 5.5227 | 5.5869 | 5.477 | 5.5502 |
| 06/30/2022 | 5.5502 | 5.7426 | 5.5502 | 5.7426 |
| 07/03/2022 | 5.8067 | 5.8891 | 5.6876 | 5.7517 |
| 07/04/2022 | 5.7609 | 5.7884 | 5.4953 | 5.5227 |
| 07/05/2022 | 5.5227 | 5.7609 | 5.5227 | 5.6968 |
| 07/06/2022 | 5.6968 | 5.9807 | 5.6968 | 5.9441 |
| 07/07/2022 | 5.9349 | 6.0448 | 5.8983 | 5.9441 |
| 07/12/2022 | 5.9257 | 6.1639 | 5.8525 | 6.0815 |
| 07/13/2022 | 6.0906 | 6.1181 | 5.9257 | 5.9624 |
| 07/17/2022 | 6.0173 | 6.0998 | 6.0173 | 6.0265 |
| 07/18/2022 | 6.0265 | 6.0815 | 5.9715 | 6.0173 |
| 07/19/2022 | 6.0448 | 6.2005 | 6.0082 | 6.1272 |
| 07/20/2022 | 6.1364 | 6.2097 | 6.054 | 6.0815 |
| 07/21/2022 | 6.1364 | 6.686 | 6.1181 | 6.686 |
| 07/24/2022 | 6.8691 | 7.2172 | 6.7318 | 6.9058 |
| 07/25/2022 | 6.8783 | 7.2355 | 6.7409 | 7.089 |
| 07/26/2022 | 7.1439 | 7.3729 | 6.9424 | 7.1256 |
| 07/27/2022 | 7.1531 | 7.2538 | 6.8783 | 7.0432 |
| 07/28/2022 | 7.0798 | 7.2996 | 6.9149 | 7.1256 |
| 07/31/2022 | 7.1531 | 7.3546 | 7.0981 | 7.3546 |
| 08/01/2022 | 7.437 | 8.0873 | 7.437 | 8.0873 |
| 08/02/2022 | 8.4079 | 8.5453 | 7.8308 | 7.9133 |
| 08/03/2022 | 7.9133 | 8.1331 | 7.785 | 7.8766 |
| 08/04/2022 | 7.8675 | 7.9591 | 7.5744 | 7.7209 |
| 08/07/2022 | 7.7301 | 7.8125 | 7.6293 | 7.666 |
| 08/08/2022 | 7.6843 | 7.7393 | 7.5469 | 7.5561 |
| 08/09/2022 | 7.5469 | 7.6935 | 7.5011 | 7.5927 |
| 08/10/2022 | 7.6477 | 7.8034 | 7.5927 | 7.6751 |
| 08/11/2022 | 7.6935 | 8.2155 | 7.6385 | 7.9866 |
| 08/14/2022 | 8.0049 | 8.1514 | 7.9041 | 7.9682 |
| 08/15/2022 | 8.0232 | 8.0323 | 7.3271 | 7.9133 |
| 08/16/2022 | 7.9408 | 8.3529 | 7.7026 | 8.2064 |
| 08/17/2022 | 8.6735 | 8.9573 | 8.3529 | 8.4353 |
| 08/18/2022 | 8.4903 | 8.8749 | 8.1606 | 8.7101 |
| 08/21/2022 | 8.7192 | 9.5801 | 8.7192 | 9.4061 |
| 08/22/2022 | 9.4336 | 9.7175 | 9.0397 | 9.3328 |
| 08/23/2022 | 9.4794 | 10.0656 | 9.2962 | 9.8915 |
| 08/24/2022 | 9.9831 | 10.496 | 9.6626 | 9.9831 |
| 08/25/2022 | 10.0747 | 10.3129 | 9.7084 | 10.0747 |
| 08/28/2022 | 10.3495 | 11.0822 | 10.1388 | 10.6884 |
| 08/30/2022 | 10.7159 | 11.2471 | 10.4777 | 10.9265 |
| 08/31/2022 | 11.2105 | 12.0165 | 11.1006 | 12.0165 |
| 09/01/2022 | 12.2454 | 12.7674 | 11.8516 | 12.227 |
| 09/04/2022 | 12.7125 | 13.4452 | 12.4102 | 13.3536 |
| 09/05/2022 | 13.3902 | 13.4635 | 12.108 | 12.7674 |
| 09/06/2022 | 12.7766 | 12.8132 | 11.8974 | 12.2545 |
| 09/07/2022 | 12.3552 | 12.8682 | 11.9523 | 12.0348 |
| 09/08/2022 | 12.1264 | 12.456 | 11.6776 | 12.1355 |
| 09/11/2022 | 12.2362 | 12.2911 | 11.6226 | 11.6501 |
| 09/12/2022 | 11.8058 | 12.2728 | 10.8533 | 10.8533 |
| 09/13/2022 | 10.8533 | 11.5127 | 10.496 | 11.3936 |
| 09/14/2022 | 11.412 | 12.0165 | 11.3936 | 11.4944 |
| 09/15/2022 | 11.6776 | 12.2545 | 11.1372 | 12.0348 |
| 09/18/2022 | 12.0806 | 12.3278 | 11.6135 | 11.6318 |
| 09/19/2022 | 11.5402 | 11.8333 | 10.9723 | 11.1555 |
| 09/20/2022 | 11.1921 | 11.5219 | 10.8166 | 10.8166 |
| 09/21/2022 | 10.7891 | 11.2379 | 10.6518 | 11.009 |
| 09/22/2022 | 11.0456 | 11.2929 | 10.8441 | 11.0914 |
| 09/25/2022 | 11.128 | 11.7692 | 10.9998 | 11.3021 |
| 09/26/2022 | 11.3295 | 11.5036 | 10.9448 | 10.9448 |
| 09/27/2022 | 10.9906 | 11.0822 | 10.5785 | 10.9906 |
| 09/28/2022 | 11.0181 | 12.0897 | 11.0181 | 11.9249 |
| 09/29/2022 | 11.7783 | 12.5934 | 11.4486 | 11.6593 |
| 10/02/2022 | 11.7417 | 12.0439 | 11.5493 | 11.6135 |
| 10/03/2022 | 11.7508 | 12.1904 | 11.6043 | 12.0897 |
| 10/04/2022 | 12.1904 | 12.3552 | 11.8791 | 12.2911 |
| 10/05/2022 | 12.4102 | 12.5293 | 12.0897 | 12.3095 |
| 10/06/2022 | 12.3186 | 12.3644 | 11.9249 | 12.0165 |
| 10/09/2022 | 12.0165 | 12.0531 | 11.7966 | 11.8058 |
| 10/10/2022 | 11.8424 | 12.9781 | 11.6776 | 12.9781 |
| 10/11/2022 | 13.2345 | 14.1046 | 12.6392 | 12.9964 |
| 10/12/2022 | 13.1338 | 13.6192 | 12.8315 | 12.9048 |
| 10/13/2022 | 13.1338 | 13.3902 | 12.8498 | 13.1155 |
| 10/16/2022 | 13.1704 | 13.6284 | 13.1338 | 13.2162 |
| 10/17/2022 | 13.3078 | 13.5185 | 12.7674 | 12.8498 |
| 10/18/2022 | 12.8773 | 13.2895 | 12.685 | 13.0055 |
| 10/19/2022 | 13.088 | 13.61 | 12.8956 | 13.3902 |
| 10/20/2022 | 13.3811 | 14.4435 | 13.1429 | 14.3245 |
| 10/23/2022 | 14.471 | 14.9106 | 13.7474 | 14.0222 |
| 10/24/2022 | 14.0497 | 14.1046 | 13.3261 | 13.4177 |
| 10/25/2022 | 13.5001 | 13.8665 | 13.3353 | 13.7749 |
| 10/26/2022 | 13.7749 | 14.1779 | 13.6467 | 13.9489 |
| 10/27/2022 | 13.9215 | 14.0405 | 13.6925 | 13.6925 |
| 10/30/2022 | 13.6925 | 13.8299 | 13.3628 | 13.4543 |
| 10/31/2022 | 13.4635 | 14.1871 | 13.4635 | 13.8299 |
| 11/01/2022 | 13.9673 | 14.5443 | 13.9031 | 14.3794 |
| 11/02/2022 | 14.3703 | 14.8648 | 13.9398 | 14.5809 |
| 11/03/2022 | 14.7458 | 14.929 | 14.2145 | 14.3153 |
| 11/06/2022 | 13.2803 | 13.5826 | 12.8865 | 13.088 |
| 11/07/2022 | 13.207 | 13.2162 | 12.5018 | 12.7216 |
| 11/08/2022 | 12.7216 | 12.8682 | 12.0897 | 12.0897 |
| 11/09/2022 | 12.0714 | 12.0714 | 11.6318 | 11.7325 |
| 11/10/2022 | 11.8424 | 12.2911 | 11.7508 | 11.9157 |
| 11/13/2022 | 11.9249 | 12.282 | 11.7966 | 12.0531 |
| 11/14/2022 | 12.1813 | 12.401 | 11.8699 | 12.0165 |
| 11/15/2022 | 12.108 | 12.108 | 11.4303 | 11.4486 |
| 11/16/2022 | 11.4852 | 11.531 | 10.9082 | 10.9174 |
| 11/17/2022 | 10.9448 | 11.7966 | 10.899 | 11.6135 |
| 11/20/2022 | 11.6959 | 12.1721 | 11.6226 | 12.0439 |
| 11/21/2022 | 12.1355 | 12.4194 | 11.9615 | 12.0989 |
| 11/22/2022 | 12.1538 | 12.9231 | 12.0714 | 12.9048 |
| 11/23/2022 | 13.0055 | 13.1979 | 12.6483 | 13.0055 |
| 11/24/2022 | 13.0055 | 14.3061 | 12.9964 | 14.3061 |
| 11/27/2022 | 15.7349 | 15.7349 | 15.6983 | 15.7349 |
| 11/28/2022 | 17.3011 | 17.3011 | 16.5867 | 17.3011 |
| 11/29/2022 | 17.6674 | 19.0138 | 17.3285 | 19.0138 |
| 11/30/2022 | 19.0688 | 20.9005 | 19.0688 | 20.9005 |
| 12/01/2022 | 22.2377 | 22.9887 | 20.5525 | 20.5525 |
| 12/04/2022 | 20.351 | 20.3693 | 18.5009 | 18.5009 |
| 12/05/2022 | 17.0355 | 19.6182 | 16.6508 | 18.6108 |
| 12/06/2022 | 18.6291 | 19.1054 | 17.4568 | 17.7865 |
| 12/07/2022 | 17.814 | 17.9331 | 16.9439 | 17.4385 |
| 12/08/2022 | 17.4751 | 19.1786 | 17.4751 | 19.1786 |
| 12/11/2022 | 19.1786 | 21.0837 | 18.7574 | 21.0837 |
| 12/12/2022 | 21.7981 | 23.1902 | 21.6149 | 23.1902 |
| 12/13/2022 | 24.4175 | 25.4983 | 23.2268 | 23.813 |
| 12/14/2022 | 23.9962 | 25.9196 | 23.813 | 25.6448 |
| 12/15/2022 | 25.6448 | 26.0112 | 23.4466 | 24.0878 |
| 12/18/2022 | 24.0695 | 24.0695 | 21.7431 | 22.2927 |
| 12/19/2022 | 22.2927 | 24.5091 | 21.1936 | 24.5091 |
| 12/20/2022 | 24.5824 | 26.0661 | 23.813 | 24.3259 |
| 12/21/2022 | 24.3259 | 25.2418 | 23.1169 | 24.7289 |
| 12/22/2022 | 24.7289 | 25.3334 | 23.6298 | 23.9962 |
| 12/25/2022 | 23.355 | 24.3809 | 22.6773 | 22.9704 |
| 12/26/2022 | 22.9704 | 22.9704 | 21.6332 | 21.6699 |
| 12/27/2022 | 21.4317 | 21.4317 | 19.5083 | 20.2227 |
| 12/28/2022 | 20.0212 | 22.2377 | 19.5816 | 22.2377 |
| 12/29/2022 | 22.4209 | 23.7947 | 22.311 | 23.0986 |