Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.S. (IST:PRKME)
Turkey
· Delayed Price · Currency is TRY 16.59
-0.09 (-0.54%)
At close: Dec 4, 2025
IST:PRKME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.67 | 16.81 | 16.35 | 16.75 | 16.75 | 0.96% | 1,009,184 |
| Dec 4, 2025 | 16.78 | 17.06 | 16.58 | 16.59 | 16.59 | -0.54% | 1,950,120 |
| Dec 3, 2025 | 16.71 | 16.85 | 16.58 | 16.68 | 16.68 | -0.06% | 644,761 |
| Dec 2, 2025 | 16.57 | 16.89 | 16.56 | 16.69 | 16.69 | 0.72% | 1,084,443 |
| Dec 1, 2025 | 16.39 | 16.80 | 16.39 | 16.57 | 16.57 | 1.10% | 1,398,916 |
| Nov 28, 2025 | 16.33 | 16.50 | 16.31 | 16.39 | 16.39 | 0.31% | 688,988 |
| Nov 27, 2025 | 16.25 | 16.48 | 16.25 | 16.34 | 16.34 | 0.74% | 1,048,271 |
| Nov 26, 2025 | 16.33 | 16.48 | 16.20 | 16.22 | 16.22 | -0.55% | 1,045,657 |
| Nov 25, 2025 | 16.64 | 16.66 | 16.30 | 16.31 | 16.31 | -1.87% | 1,598,460 |
| Nov 24, 2025 | 17.09 | 17.96 | 16.57 | 16.62 | 16.62 | -2.69% | 4,956,396 |
| Nov 21, 2025 | 16.64 | 17.11 | 16.36 | 17.08 | 17.08 | 2.34% | 2,184,875 |
| Nov 20, 2025 | 16.45 | 16.84 | 16.38 | 16.69 | 16.69 | 1.58% | 2,523,199 |
| Nov 19, 2025 | 16.44 | 17.20 | 16.40 | 16.43 | 16.43 | 0.37% | 3,287,379 |
| Nov 18, 2025 | 16.78 | 16.78 | 16.27 | 16.37 | 16.37 | -2.27% | 1,598,209 |
| Nov 17, 2025 | 16.18 | 16.90 | 16.18 | 16.75 | 16.75 | 4.10% | 2,147,927 |
| Nov 14, 2025 | 16.40 | 16.52 | 16.04 | 16.09 | 16.09 | -0.62% | 2,825,054 |
| Nov 13, 2025 | 16.15 | 17.32 | 16.03 | 16.19 | 16.19 | 0.43% | 6,864,058 |
| Nov 12, 2025 | 16.28 | 16.60 | 16.08 | 16.12 | 16.12 | -0.25% | 2,161,699 |
| Nov 11, 2025 | 17.02 | 17.06 | 15.90 | 16.16 | 16.16 | -4.55% | 2,432,996 |
| Nov 10, 2025 | 17.26 | 17.36 | 16.93 | 16.93 | 16.93 | -1.63% | 1,470,512 |
| Nov 7, 2025 | 17.60 | 17.98 | 17.20 | 17.21 | 17.21 | -2.38% | 1,845,980 |
| Nov 6, 2025 | 17.76 | 17.88 | 17.55 | 17.63 | 17.63 | -0.56% | 1,252,050 |
| Nov 5, 2025 | 18.02 | 18.15 | 17.60 | 17.73 | 17.73 | -1.55% | 1,846,193 |
| Nov 4, 2025 | 18.17 | 18.17 | 17.79 | 18.01 | 18.01 | -0.66% | 2,182,170 |
| Nov 3, 2025 | 18.28 | 18.65 | 18.11 | 18.13 | 18.13 | -0.66% | 2,558,692 |
| Oct 31, 2025 | 18.05 | 19.69 | 17.95 | 18.25 | 18.25 | 1.16% | 3,347,875 |
| Oct 30, 2025 | 17.56 | 18.30 | 17.56 | 18.04 | 18.04 | 2.97% | 2,273,226 |
| Oct 28, 2025 | 17.92 | 18.01 | 17.52 | 17.52 | 17.52 | -1.24% | 555,445 |
| Oct 27, 2025 | 17.93 | 18.18 | 17.60 | 17.74 | 17.74 | -1.06% | 1,711,153 |
| Oct 24, 2025 | 17.15 | 18.08 | 17.15 | 17.93 | 17.93 | 5.22% | 3,679,254 |
| Oct 23, 2025 | 17.50 | 17.50 | 17.00 | 17.04 | 17.04 | -1.10% | 2,238,431 |
| Oct 22, 2025 | 17.34 | 17.65 | 17.18 | 17.23 | 17.23 | -0.63% | 1,585,585 |
| Oct 21, 2025 | 17.24 | 17.42 | 16.90 | 17.34 | 17.34 | 0.58% | 2,002,673 |
| Oct 20, 2025 | 17.30 | 17.53 | 16.81 | 17.24 | 17.24 | 0.12% | 2,391,666 |
| Oct 17, 2025 | 17.15 | 17.46 | 16.48 | 17.22 | 17.22 | 0.06% | 5,622,158 |
| Oct 16, 2025 | 18.58 | 18.88 | 17.11 | 17.21 | 17.21 | -4.81% | 9,457,741 |
| Oct 15, 2025 | 16.46 | 18.08 | 16.46 | 18.08 | 18.08 | 9.98% | 6,097,793 |
| Oct 14, 2025 | 17.14 | 17.20 | 16.42 | 16.44 | 16.44 | -3.52% | 1,699,167 |
| Oct 13, 2025 | 17.11 | 17.53 | 16.92 | 17.04 | 17.04 | -1.84% | 2,530,889 |
| Oct 10, 2025 | 17.57 | 17.67 | 17.20 | 17.36 | 17.36 | -0.97% | 3,028,498 |
| Oct 9, 2025 | 17.85 | 18.15 | 17.48 | 17.53 | 17.53 | -1.24% | 4,504,430 |
| 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 |
| Jul 30, 2025 | 18.90 | 19.19 | 18.80 | 19.07 | 19.07 | 1.01% | 828,971 |
| Jul 29, 2025 | 19.00 | 19.07 | 18.76 | 18.88 | 18.88 | -0.05% | 911,886 |
| Jul 28, 2025 | 18.68 | 19.32 | 18.64 | 18.89 | 18.89 | 1.12% | 1,406,940 |
| Jul 25, 2025 | 19.06 | 19.06 | 18.65 | 18.68 | 18.68 | -1.48% | 444,795 |
| Jul 24, 2025 | 18.90 | 19.07 | 18.77 | 18.96 | 18.96 | 0.26% | 930,652 |
| Jul 23, 2025 | 19.26 | 19.26 | 18.79 | 18.91 | 18.91 | -1.77% | 1,073,081 |
| Jul 22, 2025 | 19.62 | 19.74 | 19.25 | 19.25 | 19.25 | -1.89% | 1,084,887 |
| Jul 21, 2025 | 19.80 | 19.93 | 19.39 | 19.62 | 19.62 | 0.10% | 1,749,099 |
| Jul 18, 2025 | 19.10 | 19.90 | 19.00 | 19.60 | 19.60 | 1.82% | 1,983,424 |