Petkim Petrokimya Holding Anonim Sirketi PETKM
BIST · Türkiye · Proses Endüstrileri
₺18,99+0,08 (+%0,42)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |