Skip to main content
logo
Petkim Petrokimya Holding Anonim Sirketi (IST:PETKM)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.16
+1.31 (7.34%)
Mar 3, 2026, 4:35 PM GMT+3

IST:PETKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202618.1019.5618.1019.16-7.34%135,372,204
Mar 2, 202616.5018.3916.5017.8517.853.24%145,547,300
Feb 27, 202617.7917.8817.0917.2917.29-2.43%56,521,090
Feb 26, 202617.7017.8317.4617.7217.720.40%57,600,340
Feb 25, 202617.9718.0217.5117.6517.65-1.78%37,269,812
Feb 24, 202617.9318.1317.6417.9717.97-0.17%44,509,957
Feb 23, 202617.5718.1117.5718.0018.003.51%74,802,260
Feb 20, 202617.4217.5517.1217.3917.390.06%51,745,230
Feb 19, 202618.6118.6317.3117.3817.38-6.05%64,251,060
Feb 18, 202619.1519.2518.3518.5018.50-3.04%108,567,500
Feb 17, 202619.4419.5119.0219.0819.08-1.95%61,131,100
Feb 16, 202619.2919.5619.1919.4619.461.57%74,381,880
Feb 13, 202619.1819.3118.9119.1619.16-0.26%78,446,280
Feb 12, 202618.8119.2518.8019.2119.212.45%71,898,520
Feb 11, 202618.7919.0418.6718.7518.75-0.90%68,778,050
Feb 10, 202618.9619.2718.6618.9218.921.01%101,257,372
Feb 9, 202617.9118.8117.9118.7318.735.76%94,816,530
Feb 6, 202617.8717.8817.4117.7117.71-0.78%51,694,480
Feb 5, 202618.3618.3817.8417.8517.85-2.78%73,766,660
Feb 4, 202618.4418.5618.2018.3618.36-0.11%50,105,640
Feb 3, 202617.8618.4617.8118.3818.383.14%77,504,460
Feb 2, 202618.2018.2217.5117.8217.82-3.36%74,948,940
Jan 30, 202618.5418.8218.2018.4418.44-0.43%81,089,870
Jan 29, 202618.3518.7218.2118.5218.521.70%90,728,200
Jan 28, 202617.9418.3417.9118.2118.211.51%67,649,510
Jan 27, 202618.2018.2217.8717.9417.94-1.43%53,517,600
Jan 26, 202617.8618.2017.7718.2018.201.28%59,679,330
Jan 23, 202617.9618.2017.8217.9717.971.07%72,734,170
Jan 22, 202617.1517.7817.0817.7817.784.10%74,801,750
Jan 21, 202617.2417.2717.0417.0817.08-0.87%38,069,200
Jan 20, 202617.4617.5017.0917.2317.23-1.03%50,119,540
Jan 19, 202617.3817.5417.2917.4117.410.64%76,938,760
Jan 16, 202617.2017.3617.1317.3017.300.82%53,207,460
Jan 15, 202617.0017.2916.9517.1617.161.00%66,849,830
Jan 14, 202616.9617.2916.8716.9916.990.47%70,945,800
Jan 13, 202616.9917.1616.9116.9116.91-0.35%62,625,210
Jan 12, 202616.9017.0916.8316.9716.970.77%69,697,770
Jan 9, 202616.7016.9116.6316.8416.841.14%45,047,530
Jan 8, 202616.8316.8316.4116.6516.65-0.77%52,431,110
Jan 7, 202617.0517.0616.7516.7816.78-1.29%37,818,250
Jan 6, 202616.7317.0116.7017.0017.001.74%63,432,600
Jan 5, 202616.6416.7116.5316.7116.710.78%39,829,930
Jan 2, 202616.2716.5816.2616.5816.582.16%35,201,620
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