Petkim Petrokimya Holding Anonim Sirketi PETKM
BIST · Türkiye · Process Industries
₺18.97+0.06 (+0.32%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |