Skip to main content
logo
Petkim Petrokimya Holding Anonim Sirketi (IST:PETKM)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.49
+0.26 (1.60%)
Jan 2, 2026, 3:25 PM GMT+3

IST:PETKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202516.3216.4016.2116.2316.23-0.25%30,076,670
Dec 30, 202516.2316.3016.1316.2716.270.31%25,269,930
Dec 29, 202516.4816.4916.2016.2216.22-1.52%26,754,150
Dec 26, 202516.6716.6716.4416.4716.47-0.96%27,642,820
Dec 25, 202516.7016.7716.6316.6316.63-14,892,130
Dec 24, 202516.5516.7116.5116.6316.630.60%35,377,010
Dec 23, 202516.6716.7016.4816.5316.53-1.02%33,923,340
Dec 22, 202516.9217.0216.5716.7016.70-0.95%40,568,900
Dec 19, 202517.0017.0116.8616.8616.86-0.65%30,544,200
Dec 18, 202517.0617.1316.9716.9716.97-0.18%35,549,030
Dec 17, 202516.9617.1016.9417.0017.000.06%33,716,050
Dec 16, 202517.4117.4216.9816.9916.99-2.36%52,256,130
Dec 15, 202517.5017.5417.2417.4017.400.12%63,052,810
Dec 12, 202517.4417.5817.3617.3817.380.12%35,000,590
Dec 11, 202517.2817.4117.2017.3617.360.93%30,588,710
Dec 10, 202517.4417.5117.1417.2017.20-1.21%34,516,640
Dec 9, 202517.6817.7117.2417.4117.41-1.14%42,815,390
Dec 8, 202517.2717.7917.2517.6117.612.56%49,155,240
Dec 5, 202517.1417.2817.0017.1717.170.18%37,980,030
Dec 4, 202517.3417.4016.9817.1417.14-0.87%41,864,090
Dec 3, 202517.7917.8517.2617.2917.29-2.32%55,451,810
Dec 2, 202517.4417.8917.3817.7017.701.84%68,324,090
Dec 1, 202517.0017.4316.9717.3817.382.24%57,553,270
Nov 28, 202516.8617.0716.7917.0017.000.89%57,967,289
Nov 27, 202517.0117.1916.7816.8516.85-0.35%60,514,940
Nov 26, 202516.9917.0816.9116.9116.91-0.18%48,550,280
Nov 25, 202517.0617.2016.8616.9416.94-0.24%90,552,990
Nov 24, 202517.0017.2716.9516.9816.98-0.47%64,366,000
Nov 21, 202517.0617.2016.8617.0617.06-0.58%63,171,987
Nov 20, 202517.0517.3417.0417.1617.161.24%73,843,870
Nov 19, 202517.0417.1716.8416.9516.95-0.12%79,385,670
Nov 18, 202516.8017.2216.6916.9716.971.01%75,411,080
Nov 17, 202516.8217.1716.6616.8016.800.36%75,427,360
Nov 14, 202516.4916.7416.2516.7416.741.33%80,657,450
Nov 13, 202516.4916.7516.4216.5216.520.73%48,481,340
Nov 12, 202516.6016.7716.3416.4016.40-0.61%52,552,410
Nov 11, 202516.9617.0316.1216.5016.50-2.54%71,538,080
Nov 10, 202517.1417.1916.8816.9316.93-0.70%45,826,100
Nov 7, 202517.3617.4516.9417.0517.05-1.56%52,186,930
Nov 6, 202517.5017.5017.1717.3217.32-1.59%71,520,740
Nov 5, 202517.4618.0017.2617.6017.600.98%72,688,540
Nov 4, 202517.6017.7117.3517.4317.43-1.02%62,183,380
Nov 3, 202517.2417.9117.2417.6117.612.56%85,197,460
Oct 31, 202517.1217.2017.0117.1717.170.41%61,866,960
Oct 30, 202516.9617.1916.9617.1017.101.24%59,941,870
Oct 28, 202516.9717.0316.8916.8916.89-0.47%23,682,760
Oct 27, 202517.3817.7516.9016.9716.97-2.25%89,338,540
Oct 24, 202516.8517.6416.8217.3617.363.58%181,757,900
Oct 23, 202516.8517.0116.7216.7616.76-0.18%88,084,830
Oct 22, 202516.8417.1116.7916.7916.79-0.12%103,930,400