Skip to main content
Petkim Petrokimya Holding Anonim Sirketi (IST:PETKM)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.17
+0.03 (0.18%)
At close: Dec 5, 2025

IST:PETKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 21, 202517.1917.2816.8016.8116.81-2.27%139,268,900
Oct 20, 202517.3017.3016.8817.2017.200.41%187,975,600
Oct 17, 202518.3918.4117.0117.1317.13-9.32%381,546,200
Oct 16, 202521.0621.5018.8918.8918.89-9.96%267,506,300
Oct 15, 202519.9420.9819.8220.9820.985.43%121,451,700
Oct 14, 202519.4520.0618.9319.9019.902.31%94,712,590
Oct 13, 202519.4019.7819.0919.4519.45-0.46%92,994,470
Oct 10, 202519.4119.5819.2119.5419.540.83%61,578,460
Oct 9, 202519.3419.6819.2819.3819.381.20%67,935,840
Oct 8, 202519.3019.5418.8019.1519.15-0.78%72,767,750
Oct 7, 202518.9219.5818.8219.3019.302.12%106,922,100
Oct 6, 202518.3619.1318.2618.9018.903.34%125,244,200
Oct 3, 202518.3418.4618.0618.2918.290.11%54,466,900
Oct 2, 202518.3818.4617.9218.2718.27-0.60%60,135,990
Oct 1, 202518.2218.5217.8418.3818.381.60%69,027,280
Sep 30, 202518.3118.4318.0218.0918.09-1.36%72,361,170
Sep 29, 202519.0919.1118.2718.3418.34-3.47%90,417,060
Sep 26, 202519.1519.4318.8819.0019.00-0.94%91,955,320
Sep 25, 202518.6919.2818.6919.1819.183.12%110,542,100
Sep 24, 202518.6118.9318.1418.6018.600.43%91,734,600
Sep 23, 202518.2518.8218.0518.5218.520.60%84,821,750
Sep 22, 202518.3318.7818.2918.4118.411.99%96,247,920
Sep 19, 202517.7718.1017.6318.0518.051.63%79,190,560
Sep 18, 202517.9918.3117.7417.7617.76-0.78%91,937,740
Sep 17, 202518.0518.3117.9017.9017.90-0.72%88,466,580
Sep 16, 202518.0218.2217.7818.0318.030.17%88,470,830
Sep 15, 202517.1018.0116.8318.0018.005.20%102,761,700
Sep 12, 202517.0917.3016.9317.1117.110.23%54,510,780
Sep 11, 202517.2917.6616.9517.0717.07-1.16%96,072,520
Sep 10, 202517.4217.4417.1417.2717.27-0.17%45,885,220
Sep 9, 202517.5017.5917.2317.3017.30-0.69%63,620,020
Sep 8, 202517.9517.9517.3717.4217.42-4.18%57,483,370
Sep 5, 202518.6018.6818.0818.1818.18-1.46%72,345,920
Sep 4, 202518.5518.6718.3018.4518.45-0.38%48,066,580
Sep 3, 202518.6518.7718.2318.5218.52-0.64%62,033,140
Sep 2, 202519.9320.1618.2918.6418.64-6.33%112,601,800
Sep 1, 202520.0820.4019.8719.9019.90-0.50%62,149,730
Aug 29, 202520.9821.6420.0020.0020.00-4.58%101,213,400
Aug 28, 202521.5021.6420.9420.9620.96-2.42%72,581,670
Aug 27, 202521.6621.7221.3421.4821.48-0.46%46,620,980
Aug 26, 202521.7821.8621.3021.5821.58-1.19%59,582,860
Aug 25, 202521.0022.1020.9021.8421.844.90%97,956,870
Aug 22, 202520.2220.9220.2020.8220.823.27%91,338,470
Aug 21, 202519.7620.2419.6320.1620.162.23%98,978,970
Aug 20, 202518.5919.8018.4319.7219.726.08%162,331,400
Aug 19, 202518.7718.8618.5018.5918.590.22%70,611,870
Aug 18, 202518.3318.6118.3318.5518.551.42%88,941,640
Aug 15, 202517.9318.4517.9018.2918.292.01%64,491,070
Aug 14, 202517.8718.2017.7917.9317.930.11%56,594,300
Aug 13, 202517.8718.0917.7517.9117.910.22%34,071,400
Aug 12, 202518.2118.2317.8017.8717.87-1.71%25,426,450
Aug 11, 202518.2118.3418.1018.1818.180.50%37,330,100
Aug 8, 202517.8518.2617.7318.0918.091.40%55,804,840
Aug 7, 202518.0618.1617.8417.8417.84-1.16%47,187,280
Aug 6, 202517.7018.1917.6618.0518.052.62%79,345,730
Aug 5, 202517.4817.7117.4117.5917.590.74%40,221,140
Aug 4, 202517.3517.5417.3117.4617.461.10%43,980,130
Aug 1, 202517.1417.4217.1017.2717.270.99%44,674,720
Jul 31, 202517.1617.2617.0217.1017.10-38,985,460
Jul 30, 202517.0317.2717.0117.1017.100.88%41,282,660
Jul 29, 202517.1317.2616.9516.9516.95-1.05%31,348,770
Jul 28, 202517.3117.3617.0917.1317.13-1.32%31,496,280
Jul 25, 202517.5817.6417.3217.3617.36-1.14%34,021,750
Jul 24, 202517.5317.8017.4917.5617.560.63%41,825,050
Jul 23, 202517.5217.6617.3917.4517.45-0.17%35,285,950
Jul 22, 202517.8118.3717.3817.4817.48-1.52%87,410,550
Jul 21, 202517.4717.7917.4617.7517.752.07%30,839,150
Jul 18, 202517.4517.5317.2217.3917.39-0.23%25,917,020