Skip to main content
Petkim Petrokimya Holding Anonim Sirketi (IST:PETKM)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.24
+0.50 (2.11%)
Apr 28, 2026, 6:09 PM GMT+3

IST:PETKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.0024.5023.8624.2424.242.11%71,814,080
Apr 27, 202623.2023.8423.0823.7423.742.50%88,183,613
Apr 24, 202623.2623.5422.8823.1623.160.70%80,349,600
Apr 22, 202622.9423.3222.6623.0023.000.35%88,672,080
Apr 21, 202622.4823.6022.4822.9222.921.96%146,859,000
Apr 20, 202622.7423.2821.9222.4822.482.27%166,719,800
Apr 17, 202622.7223.1221.3021.9821.98-3.09%167,132,100
Apr 16, 202622.0422.9622.0222.6822.683.09%124,779,200
Apr 15, 202621.9822.3421.6622.0022.00-0.27%90,639,290
Apr 14, 202621.9022.4421.8022.0622.06-0.63%163,062,600
Apr 13, 202622.1022.4821.7822.2022.203.93%173,511,431
Apr 10, 202621.2221.9621.1421.3621.36-0.19%132,058,800
Apr 9, 202621.2021.4020.7421.4021.402.88%142,721,500
Apr 8, 202620.2820.9620.1220.8020.80-5.11%278,609,200
Apr 7, 202621.2822.1221.2221.9221.925.08%122,568,400
Apr 6, 202620.3221.0619.9620.8620.864.93%143,974,000
Apr 3, 202620.0820.4419.7419.8819.88-0.60%87,024,660
Apr 2, 202621.0021.4419.9520.0020.00-1.67%121,307,200
Apr 1, 202620.5821.5020.1620.3420.34-4.15%153,072,200
Mar 31, 202620.3821.3620.0021.2221.223.51%124,863,300
Mar 30, 202619.8520.7219.6020.5020.506.77%135,908,600
Mar 27, 202619.0519.9718.7619.2019.200.16%134,993,900
Mar 26, 202619.2619.5018.9719.1719.170.74%105,130,700
Mar 25, 202619.2219.8018.8019.0319.03-2.66%156,383,400
Mar 24, 202620.0020.1619.3919.5519.55-117,933,700
Mar 23, 202620.4822.3219.3819.5519.55-3.79%339,252,840
Mar 19, 202620.6020.8220.1620.3220.320.40%50,512,754
Mar 18, 202620.1220.8219.9920.2420.24-0.49%113,864,000
Mar 17, 202619.9520.6819.8820.3420.342.73%99,733,030
Mar 16, 202620.4420.7419.5019.8019.80-1.69%116,469,600
Mar 13, 202618.8820.7818.8620.1420.146.56%197,479,689
Mar 12, 202618.1019.1317.9618.9018.906.42%147,280,114
Mar 11, 202617.8018.1117.6317.7617.76-0.06%74,068,980
Mar 10, 202617.6517.7717.3717.7717.770.79%88,180,870
Mar 9, 202619.2719.4917.5717.6317.63-4.18%148,468,100
Mar 6, 202619.3820.0618.2018.4018.40-5.06%160,836,600
Mar 5, 202618.7019.7318.6919.3819.383.80%141,029,400
Mar 4, 202619.4719.5118.4318.6718.67-2.51%151,881,300
Mar 3, 202618.1019.5618.1019.1519.157.28%171,690,200
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
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