Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.S. (IST:PRKME)
Turkey · Delayed Price · Currency is TRY 17.75
-0.57 (-3.11%)
At close: Oct 8, 2025
IST:PRKME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.24 | 19.00 | 17.49 | 17.75 | 17.75 | -3.11% | 9,722,781 |
| Oct 7, 2025 | 18.57 | 18.80 | 18.20 | 18.32 | 18.32 | -1.24% | 4,310,608 |
| Oct 6, 2025 | 18.49 | 18.75 | 18.18 | 18.55 | 18.55 | 0.71% | 6,244,535 |
| Oct 3, 2025 | 18.85 | 19.45 | 18.05 | 18.42 | 18.42 | -2.02% | 10,421,690 |
| Oct 2, 2025 | 19.10 | 19.54 | 18.34 | 18.80 | 18.80 | -0.95% | 7,037,151 |
| Oct 1, 2025 | 18.47 | 20.96 | 18.47 | 18.98 | 18.98 | -7.50% | 29,999,900 |
| Sep 30, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -10.00% | 160,979 |
| Sep 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -9.95% | 257,306 |
| Sep 26, 2025 | 29.10 | 29.10 | 24.92 | 25.32 | 25.32 | -4.31% | 16,760,680 |
| Sep 25, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 9.98% | 606,846 |
| Sep 24, 2025 | 22.20 | 24.06 | 22.12 | 24.06 | 24.06 | 9.96% | 2,387,696 |
| Sep 23, 2025 | 21.66 | 22.18 | 21.32 | 21.88 | 21.88 | 0.27% | 1,369,240 |
| Sep 22, 2025 | 21.88 | 22.02 | 21.38 | 21.82 | 21.82 | 1.87% | 1,249,498 |
| Sep 19, 2025 | 21.30 | 21.52 | 20.90 | 21.42 | 21.42 | 0.56% | 1,262,737 |
| Sep 18, 2025 | 21.80 | 22.32 | 21.02 | 21.30 | 21.30 | -0.47% | 1,961,561 |
| Sep 17, 2025 | 21.76 | 21.90 | 21.32 | 21.40 | 21.40 | -1.11% | 699,732 |
| Sep 16, 2025 | 20.92 | 21.90 | 20.88 | 21.64 | 21.64 | 4.34% | 1,306,396 |
| Sep 15, 2025 | 20.34 | 20.96 | 19.70 | 20.74 | 20.74 | 3.18% | 1,340,917 |
| Sep 12, 2025 | 19.95 | 20.24 | 19.44 | 20.10 | 20.10 | 0.70% | 593,619 |
| Sep 11, 2025 | 19.94 | 20.32 | 19.66 | 19.96 | 19.96 | 0.15% | 702,220 |
| Sep 10, 2025 | 20.56 | 20.56 | 19.86 | 19.93 | 19.93 | -2.30% | 477,202 |
| Sep 9, 2025 | 20.76 | 20.96 | 20.20 | 20.40 | 20.40 | -1.73% | 452,149 |
| Sep 8, 2025 | 21.00 | 21.00 | 20.20 | 20.76 | 20.76 | -2.08% | 894,198 |
| Sep 5, 2025 | 21.02 | 21.40 | 20.92 | 21.20 | 21.20 | -0.38% | 987,289 |
| Sep 4, 2025 | 20.50 | 21.28 | 20.38 | 21.28 | 21.28 | 4.83% | 805,707 |
| Sep 3, 2025 | 20.48 | 20.48 | 19.55 | 20.30 | 20.30 | -0.88% | 1,276,596 |
| Sep 2, 2025 | 21.26 | 21.34 | 20.08 | 20.48 | 20.48 | -3.58% | 1,149,302 |
| Sep 1, 2025 | 21.12 | 21.32 | 20.86 | 21.24 | 21.24 | 1.14% | 637,989 |
| Aug 29, 2025 | 21.80 | 21.92 | 20.82 | 21.00 | 21.00 | -3.40% | 1,465,057 |
| Aug 28, 2025 | 21.12 | 22.00 | 20.84 | 21.74 | 21.74 | 3.43% | 2,042,040 |
| Aug 27, 2025 | 21.30 | 21.38 | 20.70 | 21.02 | 21.02 | -1.41% | 674,195 |
| Aug 26, 2025 | 21.62 | 21.76 | 21.20 | 21.32 | 21.32 | -2.20% | 656,131 |
| Aug 25, 2025 | 21.50 | 21.96 | 21.46 | 21.80 | 21.80 | 1.58% | 1,215,416 |
| Aug 22, 2025 | 21.10 | 21.86 | 20.96 | 21.46 | 21.46 | 2.19% | 2,054,239 |
| Aug 21, 2025 | 21.00 | 21.28 | 20.82 | 21.00 | 21.00 | 0.57% | 932,922 |
| Aug 20, 2025 | 20.88 | 21.24 | 20.54 | 20.88 | 20.88 | - | 802,156 |
| Aug 19, 2025 | 21.12 | 21.54 | 20.10 | 20.88 | 20.88 | -0.95% | 1,437,373 |
| Aug 18, 2025 | 20.36 | 21.20 | 20.34 | 21.08 | 21.08 | 3.54% | 1,735,420 |
| Aug 15, 2025 | 20.08 | 20.44 | 19.84 | 20.36 | 20.36 | 1.39% | 1,038,180 |
| Aug 14, 2025 | 19.91 | 20.50 | 19.70 | 20.08 | 20.08 | 1.52% | 681,348 |
| Aug 13, 2025 | 20.10 | 20.14 | 19.70 | 19.78 | 19.78 | -1.59% | 719,746 |
| Aug 12, 2025 | 20.68 | 20.68 | 19.93 | 20.10 | 20.10 | -2.62% | 680,586 |
| Aug 11, 2025 | 20.00 | 20.72 | 20.00 | 20.64 | 20.64 | 4.51% | 1,816,164 |
| Aug 8, 2025 | 20.16 | 20.28 | 19.64 | 19.75 | 19.75 | -1.84% | 865,616 |
| Aug 7, 2025 | 19.50 | 20.36 | 19.50 | 20.12 | 20.12 | 3.23% | 2,484,838 |
| Aug 6, 2025 | 19.39 | 19.54 | 19.07 | 19.49 | 19.49 | 1.14% | 1,554,739 |
| Aug 5, 2025 | 19.36 | 19.47 | 19.26 | 19.27 | 19.27 | -0.36% | 797,719 |
| Aug 4, 2025 | 19.36 | 19.49 | 19.19 | 19.34 | 19.34 | 0.10% | 825,347 |
| Aug 1, 2025 | 19.25 | 19.45 | 19.10 | 19.32 | 19.32 | 0.52% | 843,976 |
| Jul 31, 2025 | 19.19 | 19.47 | 19.05 | 19.22 | 19.22 | 0.79% | 887,358 |