Skip to main content
logo
Petkim Petrokimya Holding Anonim Sirketi (IST:PETKM)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.36
-0.02 (-0.11%)
Feb 4, 2026, 6:08 PM GMT+3

IST:PETKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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