Skip to main content
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.S. (IST:PRKME)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.98
-0.40 (-2.06%)
At close: Apr 28, 2026

IST:PRKME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202619.9919.9919.3819.3819.38-1.12%1,153,369
Apr 24, 202619.1819.6019.1219.6019.602.19%1,268,379
Apr 22, 202619.5719.6219.1819.1819.18-1.64%1,492,364
Apr 21, 202619.7720.0419.3319.5019.50-0.61%2,065,928
Apr 20, 202619.7520.0019.3619.6219.62-0.91%2,397,556
Apr 17, 202619.3019.8019.2619.8019.802.43%2,144,241
Apr 16, 202619.8519.9419.1019.3319.33-1.63%2,972,238
Apr 15, 202619.1719.6519.0719.6519.652.61%1,507,225
Apr 14, 202619.1019.6519.0119.1519.150.58%1,746,426
Apr 13, 202618.9019.3718.6419.0419.040.69%2,335,089
Apr 10, 202618.9619.1918.7518.9118.910.32%1,529,549
Apr 9, 202618.6719.0018.3318.8518.851.24%1,613,268
Apr 8, 202618.5118.8018.5118.6218.622.76%1,307,456
Apr 7, 202619.0019.2718.1118.1218.12-4.58%2,685,845
Apr 6, 202618.0319.6618.0318.9918.995.73%6,959,543
Apr 3, 202618.1418.2917.8017.9617.96-0.94%973,016
Apr 2, 202618.0218.2917.7118.1318.130.72%1,208,079
Apr 1, 202617.9618.4017.6018.0018.000.22%1,565,647
Mar 31, 202617.5818.6017.5817.9617.962.39%2,663,429
Mar 30, 202617.4218.2017.2617.5417.540.46%1,216,953
Mar 27, 202617.5117.6417.1717.4617.46-0.11%896,399
Mar 26, 202617.8018.2417.4817.4817.48-1.58%1,237,274
Mar 25, 202618.3218.4817.7617.7617.76-2.95%1,601,069
Mar 24, 202618.5018.7218.2218.3018.30-2.40%1,399,951
Mar 23, 202618.7518.8418.2518.7518.75-0.53%2,319,132
Mar 19, 202619.2219.4018.7018.8518.852.72%2,052,147
Mar 18, 202618.6718.8118.3318.3518.35-1.77%1,083,305
Mar 17, 202618.4718.9418.4018.6818.680.54%1,160,092
Mar 16, 202618.4718.8018.4218.5818.581.03%1,205,522
Mar 13, 202618.4418.6618.1518.3918.39-0.76%1,922,870
Mar 12, 202618.9919.1218.2518.5318.53-3.24%2,510,961
Mar 11, 202619.8520.1219.1019.1519.15-8.20%5,130,878
Mar 10, 202620.2820.9819.9520.8620.863.99%2,709,175
Mar 9, 202618.7020.2218.7020.0620.064.48%4,896,503
Mar 6, 202619.3819.4818.8619.2019.20-0.78%1,407,515
Mar 5, 202619.2219.4718.9219.3519.351.84%2,365,343
Mar 4, 202620.8621.0018.9219.0019.00-6.50%5,463,832
Mar 3, 202618.9020.8418.8520.3220.327.17%9,178,830
Mar 2, 202618.0119.0617.7018.9618.96-2.82%1,967,911
Feb 27, 202619.8620.6019.3419.5119.51-4.55%2,011,208
Feb 26, 202620.0420.5219.6120.4420.442.10%1,818,882
Feb 25, 202621.1021.2619.7920.0220.02-4.94%2,660,922
Feb 24, 202620.5221.1419.5621.0621.062.73%2,123,578
Feb 23, 202620.7420.9820.4420.5020.500.49%1,667,209
Feb 20, 202620.1820.7220.1820.4020.400.79%1,355,894
Feb 19, 202621.4021.5020.1620.2420.24-5.15%2,258,614
Feb 18, 202621.4822.3621.2421.3421.34-0.28%5,169,473
Feb 17, 202621.3421.8621.0021.4021.400.94%3,297,275
Feb 16, 202621.0021.5021.0021.2021.201.15%2,646,305
Feb 13, 202621.1221.2020.8020.9620.96-0.76%2,253,354
Feb 12, 202621.0421.2620.8821.1221.120.38%3,527,372
Feb 11, 202621.2021.4820.9021.0421.04-0.75%3,029,986
Feb 10, 202621.5422.1221.0021.2021.20-0.56%4,802,305
Feb 9, 202620.4622.0220.4621.3221.324.41%9,077,810
Feb 6, 202620.4420.8620.1820.4220.42-0.87%5,296,005
Feb 5, 202621.1821.4020.4820.6020.60-3.92%5,313,936
Feb 4, 202622.0623.0421.2221.4421.44-2.28%14,279,560
Feb 3, 202621.8022.8421.5821.9421.944.18%15,396,193
Feb 2, 202620.7022.4620.3421.0621.06-6.73%17,015,732
Jan 30, 202623.9823.9822.5822.5822.58-9.97%3,975,149
Jan 29, 202624.6025.0822.5625.0825.0810.00%33,980,230
Jan 28, 202621.3822.8021.3022.8022.809.93%6,759,255
Jan 27, 202618.9020.7418.7720.7420.749.91%13,636,110
Jan 26, 202618.2019.2118.0018.8718.873.45%6,293,540
Jan 23, 202617.6618.2617.6518.2418.243.40%3,011,470
Jan 22, 202617.5717.6517.4017.6417.640.80%2,115,005
Jan 21, 202618.1018.1317.3317.5017.50-2.83%4,348,038
Jan 20, 202619.0819.2817.9018.0118.01-2.12%5,846,544
Jan 19, 202617.6319.0517.5818.4018.405.50%10,244,290
Jan 16, 202617.8517.9017.2317.4417.44-1.19%3,104,371
Jan 15, 202617.9317.9317.5017.6517.65-0.68%1,687,713
Jan 14, 202618.0718.2717.7517.7717.77-1.66%1,506,654
Jan 13, 202617.9018.1117.7618.0718.070.67%1,267,905
Jan 12, 202618.1618.3717.9317.9517.95-1.16%2,668,015
Jan 9, 202617.8018.2017.7818.1618.162.25%2,176,189
Jan 8, 202617.7117.8817.5617.7617.760.11%989,489
Jan 7, 202617.8218.4917.6017.7417.74-0.62%4,575,631
Jan 6, 202618.4518.4917.6617.8517.85-3.25%5,375,183
Jan 5, 202618.4218.4818.4018.4518.450.22%1,893,568
Jan 2, 202618.4718.4718.0318.4118.41-0.38%1,981,122
Dec 31, 202518.3218.5118.2718.4818.481.04%1,385,750
Dec 30, 202518.1118.3518.1118.2918.291.33%1,281,361
Dec 29, 202518.2718.3017.8218.0518.05-1.20%1,910,493
Dec 26, 202518.3018.4517.9118.2718.27-0.33%2,093,620
Dec 25, 202517.9719.1217.9718.3318.332.29%4,474,217
Dec 24, 202518.4518.4517.4017.9217.92-1.59%3,639,554
Dec 23, 202518.0518.2517.2818.2118.211.11%2,885,224
Dec 22, 202517.7518.0817.7118.0118.011.58%2,591,291
Dec 19, 202517.5217.7617.4517.7317.731.20%1,254,571
Dec 18, 202517.1217.5517.1017.5217.522.40%1,277,486
Dec 17, 202517.4117.4617.0017.1117.11-1.72%1,969,952
Dec 16, 202517.4217.4817.4017.4117.41-0.06%814,374
Dec 15, 202517.4117.5317.2017.4217.420.17%1,911,819
Dec 12, 202517.2817.4617.2617.3917.390.64%1,155,494
Dec 11, 202517.1717.4017.0517.2817.280.76%1,327,948
Dec 10, 202517.0917.2716.9817.1517.150.35%1,065,667
Dec 9, 202516.8617.1616.8117.0917.091.00%1,291,085
Dec 8, 202516.7916.9916.6916.9216.921.01%977,277
Dec 5, 202516.6716.8116.3516.7516.750.96%1,009,184
Dec 4, 202516.7817.0616.5816.5916.59-0.54%1,950,120