Skip to main content
logo
Petkim Petrokimya Holding Anonim Sirketi (IST:PETKM)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.82
+0.66 (3.27%)
Aug 22, 2025, 6:09 PM GMT+3

IST:PETKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 202517.6417.7717.4917.5517.550.52%41,481,447
Jul 2, 202517.6618.0417.4117.4617.46-1.02%81,423,572
Jul 1, 202517.8517.9117.4817.6417.642.50%69,184,896
Jun 30, 202516.6417.2816.5717.2117.213.67%66,077,133
Jun 27, 202516.6816.7116.4216.6016.60-0.36%29,286,116
Jun 26, 202516.6616.8116.5916.6616.660.66%24,630,290
Jun 25, 202516.6716.7816.5416.5516.55-0.48%21,418,522
Jun 24, 202516.6717.0216.5316.6316.630.73%53,269,497
Jun 23, 202516.5017.0416.4916.5116.51-0.24%51,732,011
Jun 20, 202516.9017.0316.5516.5516.55-0.42%34,173,769
Jun 19, 202516.5016.9316.4016.6216.621.16%41,171,683
Jun 18, 202516.3016.7116.1516.4316.430.49%30,999,590
Jun 17, 202516.1916.5416.1116.3516.351.05%27,848,293
Jun 16, 202516.1616.3616.0416.1816.180.12%21,171,228
Jun 13, 202515.9016.2015.6716.1616.16-1.34%24,658,282