Petkim Petrokimya Holding Anonim Sirketi PETKM
BIST · Türkei · Prozessindustrie
₺19,00+0,09 (+0,48 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺19,00 | +0,48 % | ₺19,30 | ₺19,30 | ₺18,44 | 35,02M |
| 2026-09-30 | ₺18,91 | -2,73 % | ₺19,52 | ₺19,60 | ₺18,70 | 77,94M |
| 2026-09-29 | ₺19,44 | -3,76 % | ₺20,34 | ₺20,36 | ₺19,37 | 64,96M |
| 2026-09-28 | ₺20,20 | -4,08 % | ₺20,96 | ₺21,24 | ₺20,06 | 92,49M |
| 2026-09-25 | ₺21,06 | -4,27 % | ₺22,14 | ₺22,16 | ₺20,84 | 75,67M |
| 2026-09-24 | ₺22,00 | -4,35 % | ₺23,96 | ₺24,10 | ₺21,70 | 126,13M |
| 2026-09-23 | ₺23,00 | +9,94 % | ₺21,02 | ₺23,00 | ₺21,02 | 78,30M |
| 2026-09-22 | ₺20,92 | -1,78 % | ₺21,08 | ₺21,72 | ₺20,84 | 61,09M |
| 2026-09-21 | ₺21,30 | -0,65 % | ₺21,22 | ₺21,74 | ₺20,58 | 85,79M |
| 2026-09-18 | ₺21,44 | -0,46 % | ₺21,36 | ₺21,62 | ₺20,58 | 92,65M |
| 2026-09-17 | ₺21,54 | +2,67 % | ₺20,50 | ₺22,12 | ₺20,18 | 166,42M |
| 2026-09-16 | ₺20,98 | -7,50 % | ₺22,68 | ₺22,68 | ₺20,42 | 167,77M |
| 2026-09-15 | ₺22,68 | -4,14 % | ₺23,50 | ₺23,84 | ₺22,56 | 86,78M |
| 2026-09-14 | ₺23,66 | -4,13 % | ₺24,80 | ₺25,16 | ₺23,58 | 82,31M |
| 2026-09-11 | ₺24,68 | -1,20 % | ₺25,16 | ₺25,84 | ₺24,46 | 111,34M |
| 2026-09-10 | ₺24,98 | -3,55 % | ₺25,90 | ₺26,80 | ₺24,62 | 249,92M |
| 2026-09-09 | ₺25,90 | +6,76 % | ₺24,12 | ₺26,68 | ₺23,88 | 300,45M |
| 2026-09-08 | ₺24,26 | +9,97 % | ₺22,92 | ₺24,26 | ₺22,64 | 229,26M |
| 2026-09-07 | ₺22,06 | +9,97 % | ₺20,34 | ₺22,06 | ₺20,26 | 94,16M |
| 2026-09-04 | ₺20,06 | -0,79 % | ₺20,12 | ₺20,40 | ₺19,78 | 50,48M |
| 2026-09-03 | ₺20,22 | +1,35 % | ₺19,99 | ₺20,30 | ₺19,78 | 48,52M |
| 2026-09-02 | ₺19,95 | -2,30 % | ₺20,62 | ₺20,80 | ₺19,59 | 99,24M |
| 2026-09-01 | ₺20,42 | +1,79 % | ₺20,12 | ₺21,06 | ₺20,08 | 95,53M |
| 2026-08-31 | ₺20,06 | +0,10 % | ₺20,32 | ₺20,40 | ₺19,91 | 77,77M |
| 2026-08-28 | ₺20,04 | +0,80 % | ₺19,90 | ₺20,28 | ₺19,90 | 37,35M |
| 2026-08-27 | ₺19,88 | -1,68 % | ₺20,08 | ₺20,32 | ₺19,76 | 46,00M |
| 2026-08-26 | ₺20,22 | +2,48 % | ₺19,66 | ₺20,26 | ₺19,51 | 67,23M |
| 2026-08-25 | ₺19,73 | -5,14 % | ₺20,66 | ₺20,78 | ₺19,48 | 71,51M |
| 2026-08-24 | ₺20,80 | +1,07 % | ₺20,58 | ₺21,08 | ₺20,34 | 77,16M |
| 2026-08-21 | ₺20,58 | -0,19 % | ₺20,56 | ₺20,90 | ₺20,40 | 66,28M |
| 2026-08-20 | ₺20,62 | +2,49 % | ₺20,20 | ₺20,72 | ₺20,12 | 60,16M |
| 2026-08-19 | ₺20,12 | +1,51 % | ₺19,70 | ₺20,26 | ₺19,61 | 58,84M |
| 2026-08-18 | ₺19,82 | +3,50 % | ₺19,35 | ₺20,04 | ₺19,23 | 88,34M |
| 2026-08-17 | ₺19,15 | -0,05 % | ₺19,19 | ₺19,39 | ₺18,97 | 63,26M |
| 2026-08-14 | ₺19,16 | +1,86 % | ₺18,83 | ₺19,40 | ₺18,83 | 78,31M |
| 2026-08-13 | ₺18,81 | +1,07 % | ₺18,63 | ₺18,84 | ₺18,47 | 77,12M |
| 2026-08-12 | ₺18,61 | +0,87 % | ₺18,47 | ₺18,86 | ₺18,39 | 87,46M |
| 2026-08-11 | ₺18,45 | -1,70 % | ₺19,00 | ₺19,09 | ₺18,20 | 101,69M |
| 2026-08-10 | ₺18,77 | +1,35 % | ₺18,61 | ₺19,14 | ₺18,48 | 101,95M |
| 2026-08-07 | ₺18,52 | -2,83 % | ₺19,15 | ₺19,17 | ₺18,28 | 115,57M |
| 2026-08-06 | ₺19,06 | -5,83 % | ₺20,36 | ₺20,38 | ₺18,98 | 144,57M |
| 2026-08-05 | ₺20,24 | +3,27 % | ₺19,75 | ₺20,30 | ₺19,66 | 97,06M |
| 2026-08-04 | ₺19,60 | +2,73 % | ₺19,10 | ₺19,89 | ₺19,10 | 71,74M |
| 2026-08-03 | ₺19,08 | -0,21 % | ₺18,99 | ₺19,08 | ₺18,53 | 68,54M |
| 2026-07-31 | ₺19,12 | +0,58 % | ₺18,86 | ₺19,15 | ₺18,70 | 89,73M |
| 2026-07-30 | ₺19,01 | -4,71 % | ₺20,06 | ₺20,20 | ₺18,96 | 77,12M |
| 2026-07-29 | ₺19,95 | -1,53 % | ₺20,42 | ₺20,60 | ₺19,84 | 75,99M |
| 2026-07-28 | ₺20,26 | +0,50 % | ₺20,00 | ₺20,28 | ₺19,63 | 90,22M |
| 2026-07-27 | ₺20,16 | -8,45 % | ₺21,24 | ₺21,46 | ₺20,16 | 115,98M |
| 2026-07-24 | ₺22,02 | -2,39 % | ₺22,46 | ₺22,90 | ₺21,92 | 72,73M |
| 2026-07-23 | ₺22,56 | +1,53 % | ₺22,46 | ₺23,20 | ₺22,38 | 88,09M |
| 2026-07-22 | ₺22,22 | +4,22 % | ₺21,50 | ₺22,32 | ₺21,44 | 90,10M |
| 2026-07-21 | ₺21,32 | -6,08 % | ₺22,70 | ₺22,72 | ₺21,28 | 89,84M |
| 2026-07-20 | ₺22,70 | +8,40 % | ₺21,24 | ₺22,76 | ₺21,22 | 158,15M |
| 2026-07-17 | ₺20,94 | +1,55 % | ₺20,64 | ₺21,20 | ₺20,62 | 72,55M |
| 2026-07-16 | ₺20,62 | +5,20 % | ₺19,61 | ₺20,74 | ₺19,61 | 114,42M |
| 2026-07-14 | ₺19,60 | -1,01 % | ₺20,04 | ₺20,10 | ₺19,59 | 75,38M |
| 2026-07-13 | ₺19,80 | +2,38 % | ₺19,65 | ₺19,99 | ₺19,43 | 97,87M |
| 2026-07-10 | ₺19,34 | +1,68 % | ₺19,06 | ₺19,59 | ₺19,02 | 61,63M |
| 2026-07-09 | ₺19,02 | -1,04 % | ₺19,19 | ₺19,71 | ₺19,00 | 79,35M |
| 2026-07-08 | ₺19,22 | +0,31 % | ₺19,42 | ₺19,59 | ₺18,96 | 111,09M |
| 2026-07-07 | ₺19,16 | +1,70 % | ₺18,87 | ₺19,37 | ₺18,78 | 70,33M |
| 2026-07-06 | ₺18,84 | -0,48 % | ₺18,95 | ₺19,10 | ₺18,79 | 45,02M |
| 2026-07-03 | ₺18,93 | +0,37 % | ₺18,92 | ₺19,01 | ₺18,64 | 72,40M |
| 2026-07-02 | ₺18,86 | -0,74 % | ₺19,01 | ₺19,27 | ₺18,79 | 63,93M |
| 2026-07-01 | ₺19,00 | -0,58 % | ₺19,11 | ₺19,40 | ₺18,95 | 71,50M |
| 2026-06-30 | ₺19,11 | -0,47 % | ₺19,26 | ₺19,29 | ₺18,82 | 76,38M |
| 2026-06-29 | ₺19,20 | -1,94 % | ₺19,58 | ₺19,75 | ₺19,15 | 50,73M |
| 2026-06-26 | ₺19,58 | +1,35 % | ₺19,21 | ₺19,58 | ₺19,04 | 31,77M |
| 2026-06-25 | ₺19,32 | -0,72 % | ₺19,51 | ₺19,71 | ₺19,18 | 42,24M |
| 2026-06-24 | ₺19,46 | -3,28 % | ₺20,16 | ₺20,40 | ₺19,46 | 76,92M |
| 2026-06-23 | ₺20,12 | -0,69 % | ₺20,26 | ₺20,48 | ₺20,06 | 37,02M |
| 2026-06-22 | ₺20,26 | +0,70 % | ₺20,02 | ₺20,46 | ₺20,02 | 44,09M |
| 2026-06-19 | ₺20,12 | -1,47 % | ₺20,70 | ₺20,84 | ₺19,92 | 65,86M |
| 2026-06-18 | ₺20,42 | +1,69 % | ₺20,16 | ₺20,56 | ₺19,68 | 108,79M |
| 2026-06-17 | ₺20,08 | +1,67 % | ₺19,75 | ₺20,58 | ₺19,65 | 101,69M |
| 2026-06-16 | ₺19,75 | +2,07 % | ₺19,41 | ₺19,76 | ₺19,11 | 154,71M |
| 2026-06-15 | ₺19,35 | -0,21 % | ₺19,30 | ₺19,84 | ₺19,20 | 130,18M |
| 2026-06-12 | ₺19,39 | -1,62 % | ₺19,30 | ₺19,59 | ₺19,13 | 112,56M |
| 2026-06-11 | ₺19,71 | -1,20 % | ₺20,06 | ₺20,18 | ₺19,17 | 83,47M |
| 2026-06-10 | ₺19,95 | -1,34 % | ₺20,14 | ₺20,52 | ₺19,94 | 73,38M |
| 2026-06-09 | ₺20,22 | -3,62 % | ₺20,88 | ₺20,94 | ₺20,14 | 42,37M |
| 2026-06-08 | ₺20,98 | +0,67 % | ₺21,56 | ₺21,68 | ₺20,86 | 51,37M |
| 2026-06-05 | ₺20,84 | -0,86 % | ₺21,10 | ₺21,22 | ₺20,24 | 80,14M |
| 2026-06-04 | ₺21,02 | -6,74 % | ₺22,60 | ₺22,70 | ₺20,92 | 82,42M |
| 2026-06-03 | ₺22,54 | -4,89 % | ₺24,12 | ₺24,42 | ₺22,38 | 53,91M |
| 2026-06-02 | ₺23,70 | +2,78 % | ₺22,88 | ₺23,74 | ₺22,44 | 48,88M |
| 2026-06-01 | ₺23,06 | +4,34 % | ₺22,16 | ₺23,14 | ₺22,16 | 50,61M |
| 2026-05-29 | ₺22,10 | 0,00 % | ₺22,10 | ₺22,10 | ₺22,10 | 0 |
| 2026-05-28 | ₺22,10 | 0,00 % | ₺22,10 | ₺22,10 | ₺22,10 | 0 |