Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.S. (IST:PRKME)
Turkey · Delayed Price · Currency is TRY 20.00
+0.22 (1.11%)
At close: Aug 14, 2025, 6:00 PM GMT+3
IST:PRKME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.91 | 20.50 | 19.70 | 20.08 | - | 1.52% | 681,348 |
| Aug 13, 2025 | 20.10 | 20.14 | 19.70 | 19.78 | - | -1.59% | 719,746 |
| Aug 12, 2025 | 20.68 | 20.68 | 19.93 | 20.10 | - | -2.62% | 680,586 |
| Aug 11, 2025 | 20.00 | 20.72 | 20.00 | 20.64 | - | 4.51% | 1,816,164 |
| Aug 8, 2025 | 20.16 | 20.28 | 19.64 | 19.75 | - | -1.84% | 865,616 |
| Aug 7, 2025 | 19.50 | 20.36 | 19.50 | 20.12 | - | 3.23% | 2,484,838 |
| Aug 6, 2025 | 19.39 | 19.54 | 19.07 | 19.49 | - | 1.14% | 1,554,739 |
| Aug 5, 2025 | 19.36 | 19.47 | 19.26 | 19.27 | - | -0.36% | 797,719 |
| Aug 4, 2025 | 19.36 | 19.49 | 19.19 | 19.34 | - | 0.10% | 825,347 |
| Aug 1, 2025 | 19.25 | 19.45 | 19.10 | 19.32 | - | 0.52% | 843,976 |
| Jul 31, 2025 | 19.19 | 19.47 | 19.05 | 19.22 | - | 0.79% | 887,358 |
| Jul 30, 2025 | 18.90 | 19.19 | 18.80 | 19.07 | - | 1.01% | 828,971 |
| Jul 29, 2025 | 19.00 | 19.07 | 18.76 | 18.88 | - | -0.05% | 911,886 |
| Jul 28, 2025 | 18.68 | 19.32 | 18.64 | 18.89 | - | 1.12% | 1,406,940 |
| Jul 25, 2025 | 19.06 | 19.06 | 18.65 | 18.68 | - | -1.48% | 444,795 |
| Jul 24, 2025 | 18.90 | 19.07 | 18.77 | 18.96 | - | 0.26% | 930,652 |
| Jul 23, 2025 | 19.26 | 19.26 | 18.79 | 18.91 | - | -1.77% | 1,073,081 |
| Jul 22, 2025 | 19.62 | 19.74 | 19.25 | 19.25 | - | -1.89% | 1,084,887 |
| Jul 21, 2025 | 19.80 | 19.93 | 19.39 | 19.62 | - | 0.10% | 1,749,099 |
| Jul 18, 2025 | 19.10 | 19.90 | 19.00 | 19.60 | - | 1.82% | 1,983,424 |
| Jul 17, 2025 | 18.52 | 19.31 | 18.28 | 19.25 | - | 4.17% | 1,993,497 |
| Jul 16, 2025 | 18.00 | 19.00 | 17.93 | 18.48 | - | 2.67% | 2,526,150 |
| Jul 14, 2025 | 17.59 | 18.29 | 17.56 | 18.00 | - | 2.33% | 2,620,572 |
| Jul 11, 2025 | 17.29 | 17.64 | 17.20 | 17.59 | - | 2.27% | 1,688,427 |
| Jul 10, 2025 | 17.06 | 17.31 | 17.04 | 17.20 | - | 0.82% | 677,364 |
| Jul 9, 2025 | 16.94 | 17.06 | 16.49 | 17.06 | - | 1.43% | 1,101,951 |
| Jul 8, 2025 | 17.10 | 17.10 | 16.70 | 16.82 | - | -0.94% | 474,349 |
| Jul 7, 2025 | 17.19 | 17.21 | 16.84 | 16.98 | - | -1.45% | 471,623 |
| Jul 4, 2025 | 17.05 | 17.31 | 16.90 | 17.23 | - | 1.17% | 373,390 |
| Jul 3, 2025 | 16.83 | 17.25 | 16.83 | 17.03 | - | 1.31% | 796,318 |
| Jul 2, 2025 | 16.85 | 17.09 | 16.74 | 16.81 | - | 0.24% | 623,133 |
| Jul 1, 2025 | 16.55 | 16.87 | 16.50 | 16.77 | - | 1.33% | 660,396 |
| Jun 30, 2025 | 16.00 | 16.55 | 16.00 | 16.55 | - | 3.63% | 900,396 |
| Jun 27, 2025 | 16.07 | 16.08 | 15.71 | 15.97 | - | 0.19% | 426,868 |
| Jun 26, 2025 | 15.99 | 16.32 | 15.85 | 15.94 | - | 0.13% | 652,851 |
| Jun 25, 2025 | 16.10 | 16.10 | 15.80 | 15.92 | - | -0.25% | 335,616 |
| Jun 24, 2025 | 15.75 | 16.02 | 15.69 | 15.96 | - | 3.17% | 735,410 |
| Jun 23, 2025 | 15.48 | 15.75 | 15.43 | 15.47 | - | -2.46% | 630,638 |
| Jun 20, 2025 | 15.96 | 16.08 | 15.80 | 15.86 | - | 0.06% | 517,596 |
| Jun 19, 2025 | 15.94 | 16.25 | 15.80 | 15.85 | - | -0.94% | 606,561 |
| Jun 18, 2025 | 16.45 | 16.45 | 15.88 | 16.00 | - | -2.74% | 609,389 |
| Jun 17, 2025 | 16.69 | 16.70 | 16.40 | 16.45 | - | -1.14% | 486,998 |
| Jun 16, 2025 | 16.39 | 16.67 | 16.13 | 16.64 | - | 1.53% | 660,225 |
| Jun 13, 2025 | 16.65 | 16.68 | 15.90 | 16.39 | - | -2.85% | 735,455 |
| Jun 12, 2025 | 17.27 | 17.27 | 16.78 | 16.87 | - | -2.32% | 574,726 |
| Jun 11, 2025 | 17.41 | 17.42 | 17.25 | 17.27 | - | -0.63% | 392,066 |
| Jun 10, 2025 | 17.18 | 17.48 | 17.18 | 17.38 | - | 1.34% | 630,229 |
| Jun 5, 2025 | 17.19 | 17.24 | 17.06 | 17.15 | - | -0.12% | 175,711 |
| Jun 4, 2025 | 17.08 | 17.20 | 17.02 | 17.17 | - | 0.53% | 447,199 |
| Jun 3, 2025 | 16.85 | 17.43 | 16.76 | 17.08 | - | 2.21% | 565,210 |