Skip to main content
logo
Petkim Petrokimya Holding Anonim Sirketi (IST:PETKM)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.11
+0.04 (0.23%)
Sep 12, 2025, 6:09 PM GMT+3

IST:PETKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202517.0917.3016.9317.1117.110.23%54,510,789
Sep 11, 202517.2917.6616.9517.0717.07-1.16%96,072,524
Sep 10, 202517.4217.4417.1417.2717.27-0.17%45,885,227
Sep 9, 202517.5017.5917.2317.3017.30-0.69%63,620,020
Sep 8, 202517.9517.9517.3717.4217.42-4.18%57,483,372
Sep 5, 202518.6018.6818.0818.1818.18-1.46%72,345,929
Sep 4, 202518.5518.6718.3018.4518.45-0.38%48,066,580
Sep 3, 202518.6518.7718.2318.5218.52-0.64%62,033,148
Sep 2, 202519.9320.1618.2918.6418.64-6.33%112,601,860
Sep 1, 202520.0820.4019.8719.9019.90-0.50%62,149,730
Aug 29, 202520.9821.6420.0020.0020.00-4.58%101,213,490
Aug 28, 202521.5021.6420.9420.9620.96-2.42%72,581,674
Aug 27, 202521.6621.7221.3421.4821.48-0.46%46,620,987
Aug 26, 202521.7821.8621.3021.5821.58-1.19%59,582,867
Aug 25, 202521.0022.1020.9021.8421.844.90%97,956,870
Aug 22, 202520.2220.9220.2020.8220.823.27%91,338,472
Aug 21, 202519.7620.2419.6320.1620.162.23%98,978,976
Aug 20, 202518.5919.8018.4319.7219.726.08%162,331,415
Aug 19, 202518.7718.8618.5018.5918.590.22%70,611,871
Aug 18, 202518.3318.6118.3318.5518.551.42%88,941,649
Aug 15, 202517.9318.4517.9018.2918.292.01%64,491,072
Aug 14, 202517.8718.2017.7917.9317.930.11%56,594,302
Aug 13, 202517.8718.0917.7517.9117.910.22%34,071,400
Aug 12, 202518.2118.2317.8017.8717.87-1.71%25,426,459
Aug 11, 202518.2118.3418.1018.1818.180.50%37,330,107
Aug 8, 202517.8518.2617.7318.0918.091.40%55,804,849
Aug 7, 202518.0618.1617.8417.8417.84-1.16%47,187,287
Aug 6, 202517.7018.1917.6618.0518.052.62%79,345,736
Aug 5, 202517.4817.7117.4117.5917.590.74%40,221,148
Aug 4, 202517.3517.5417.3117.4617.461.10%43,980,133
Aug 1, 202517.1417.4217.1017.2717.270.99%44,674,728
Jul 31, 202517.1617.2617.0217.1017.10-38,985,465
Jul 30, 202517.0317.2717.0117.1017.100.88%41,282,664
Jul 29, 202517.1317.2616.9516.9516.95-1.05%31,348,773
Jul 28, 202517.3117.3617.0917.1317.13-1.32%31,496,286
Jul 25, 202517.5817.6417.3217.3617.36-1.14%34,021,751
Jul 24, 202517.5317.8017.4917.5617.560.63%41,825,055
Jul 23, 202517.5217.6617.3917.4517.45-0.17%35,285,957
Jul 22, 202517.8118.3717.3817.4817.48-1.52%87,410,558
Jul 21, 202517.4717.7917.4617.7517.752.07%30,839,151
Jul 18, 202517.4517.5317.2217.3917.39-0.23%25,917,020
Jul 17, 202517.1417.5217.0817.4317.432.53%39,900,002
Jul 16, 202517.3517.4916.9017.0017.00-2.13%36,322,990
Jul 14, 202517.8418.0417.3617.3717.37-2.09%42,037,267
Jul 11, 202517.7217.9117.5017.7417.740.97%52,629,631
Jul 10, 202517.3817.7417.3717.5717.572.15%31,510,734
Jul 9, 202516.9517.3316.9217.2017.201.53%27,272,945
Jul 8, 202517.4017.4516.9216.9416.94-2.02%29,541,120
Jul 7, 202517.3717.4117.2117.2917.29-1.37%21,939,670
Jul 4, 202517.5817.6417.4117.5317.53-0.11%25,389,338