Petkim Petrokimya Holding Anonim Sirketi (IST:PETKM)
16.89
-0.08 (-0.47%)
Oct 28, 2025, 12:39 PM GMT+3
IST:PETKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 16.97 | 17.03 | 16.94 | 16.96 | 16.96 | -0.06% | 4,406,790 |
| Oct 27, 2025 | 17.38 | 17.75 | 16.90 | 16.97 | 16.97 | -2.25% | 89,338,540 |
| Oct 24, 2025 | 16.85 | 17.64 | 16.82 | 17.36 | 17.36 | 3.58% | 181,757,977 |
| Oct 23, 2025 | 16.85 | 17.01 | 16.72 | 16.76 | 16.76 | -0.18% | 88,084,831 |
| Oct 22, 2025 | 16.84 | 17.11 | 16.79 | 16.79 | 16.79 | -0.12% | 103,930,427 |
| Oct 21, 2025 | 17.19 | 17.28 | 16.80 | 16.81 | 16.81 | -2.27% | 139,269,004 |
| Oct 20, 2025 | 17.30 | 17.30 | 16.88 | 17.20 | 17.20 | 0.41% | 187,975,603 |
| Oct 17, 2025 | 18.39 | 18.41 | 17.01 | 17.13 | 17.13 | -9.32% | 381,546,271 |
| Oct 16, 2025 | 21.06 | 21.50 | 18.89 | 18.89 | 18.89 | -9.96% | 267,506,357 |
| Oct 15, 2025 | 19.94 | 20.98 | 19.82 | 20.98 | 20.98 | 5.43% | 121,451,791 |
| Oct 14, 2025 | 19.45 | 20.06 | 18.93 | 19.90 | 19.90 | 2.31% | 94,712,591 |
| Oct 13, 2025 | 19.40 | 19.78 | 19.09 | 19.45 | 19.45 | -0.46% | 92,994,471 |
| Oct 10, 2025 | 19.41 | 19.58 | 19.21 | 19.54 | 19.54 | 0.83% | 61,578,462 |
| Oct 9, 2025 | 19.34 | 19.68 | 19.28 | 19.38 | 19.38 | 1.20% | 67,935,843 |
| Oct 8, 2025 | 19.30 | 19.54 | 18.80 | 19.15 | 19.15 | -0.78% | 72,767,757 |
| Oct 7, 2025 | 18.92 | 19.58 | 18.82 | 19.30 | 19.30 | 2.12% | 106,922,184 |
| Oct 6, 2025 | 18.36 | 19.13 | 18.26 | 18.90 | 18.90 | 3.34% | 125,244,261 |
| Oct 3, 2025 | 18.34 | 18.46 | 18.06 | 18.29 | 18.29 | 0.11% | 54,466,906 |
| Oct 2, 2025 | 18.38 | 18.46 | 17.92 | 18.27 | 18.27 | -0.60% | 60,135,994 |
| Oct 1, 2025 | 18.22 | 18.52 | 17.84 | 18.38 | 18.38 | 1.60% | 69,027,286 |
| Sep 30, 2025 | 18.31 | 18.43 | 18.02 | 18.09 | 18.09 | -1.36% | 72,361,173 |
| Sep 29, 2025 | 19.09 | 19.11 | 18.27 | 18.34 | 18.34 | -3.47% | 90,417,061 |
| Sep 26, 2025 | 19.15 | 19.43 | 18.88 | 19.00 | 19.00 | -0.94% | 91,955,327 |
| Sep 25, 2025 | 18.69 | 19.28 | 18.69 | 19.18 | 19.18 | 3.12% | 110,542,100 |
| Sep 24, 2025 | 18.61 | 18.93 | 18.14 | 18.60 | 18.60 | 0.43% | 91,734,600 |
| Sep 23, 2025 | 18.25 | 18.82 | 18.05 | 18.52 | 18.52 | 0.60% | 84,821,756 |
| Sep 22, 2025 | 18.33 | 18.78 | 18.29 | 18.41 | 18.41 | 1.99% | 96,247,924 |
| Sep 19, 2025 | 17.77 | 18.10 | 17.63 | 18.05 | 18.05 | 1.63% | 79,190,561 |
| Sep 18, 2025 | 17.99 | 18.31 | 17.74 | 17.76 | 17.76 | -0.78% | 91,937,744 |
| Sep 17, 2025 | 18.05 | 18.31 | 17.90 | 17.90 | 17.90 | -0.72% | 88,466,582 |
| Sep 16, 2025 | 18.02 | 18.22 | 17.78 | 18.03 | 18.03 | 0.17% | 88,470,833 |
| Sep 15, 2025 | 17.10 | 18.01 | 16.83 | 18.00 | 18.00 | 5.20% | 102,761,762 |
| Sep 12, 2025 | 17.09 | 17.30 | 16.93 | 17.11 | 17.11 | 0.23% | 54,510,789 |
| Sep 11, 2025 | 17.29 | 17.66 | 16.95 | 17.07 | 17.07 | -1.16% | 96,072,524 |
| Sep 10, 2025 | 17.42 | 17.44 | 17.14 | 17.27 | 17.27 | -0.17% | 45,885,227 |
| Sep 9, 2025 | 17.50 | 17.59 | 17.23 | 17.30 | 17.30 | -0.69% | 63,620,020 |
| Sep 8, 2025 | 17.95 | 17.95 | 17.37 | 17.42 | 17.42 | -4.18% | 57,483,372 |
| Sep 5, 2025 | 18.60 | 18.68 | 18.08 | 18.18 | 18.18 | -1.46% | 72,345,929 |
| Sep 4, 2025 | 18.55 | 18.67 | 18.30 | 18.45 | 18.45 | -0.38% | 48,066,580 |
| Sep 3, 2025 | 18.65 | 18.77 | 18.23 | 18.52 | 18.52 | -0.64% | 62,033,148 |
| Sep 2, 2025 | 19.93 | 20.16 | 18.29 | 18.64 | 18.64 | -6.33% | 112,601,860 |
| Sep 1, 2025 | 20.08 | 20.40 | 19.87 | 19.90 | 19.90 | -0.50% | 62,149,730 |
| Aug 29, 2025 | 20.98 | 21.64 | 20.00 | 20.00 | 20.00 | -4.58% | 101,213,490 |
| Aug 28, 2025 | 21.50 | 21.64 | 20.94 | 20.96 | 20.96 | -2.42% | 72,581,674 |
| Aug 27, 2025 | 21.66 | 21.72 | 21.34 | 21.48 | 21.48 | -0.46% | 46,620,987 |
| Aug 26, 2025 | 21.78 | 21.86 | 21.30 | 21.58 | 21.58 | -1.19% | 59,582,867 |
| Aug 25, 2025 | 21.00 | 22.10 | 20.90 | 21.84 | 21.84 | 4.90% | 97,956,870 |
| Aug 22, 2025 | 20.22 | 20.92 | 20.20 | 20.82 | 20.82 | 3.27% | 91,338,472 |
| Aug 21, 2025 | 19.76 | 20.24 | 19.63 | 20.16 | 20.16 | 2.23% | 98,978,976 |
| Aug 20, 2025 | 18.59 | 19.80 | 18.43 | 19.72 | 19.72 | 6.08% | 162,331,415 |