PETKM
PETKİM PETROKİMYA HOLDİNG A.Ş. (PETKM)
20.100
₺
+0.320 (%+1.62)
PETKM: PETKİM PETROKİMYA HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for PETKİM PETROKİMYA HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 17.4492
CLOSE 17.4202
Low
LOW 15.18
High
HIGH 22.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 18.16 | 18.24 | 17.87 | 18 |
| 01/02/2025 | 18.09 | 18.39 | 18.07 | 18.35 |
| 01/05/2025 | 18.42 | 19.59 | 18.36 | 19.14 |
| 01/06/2025 | 19.15 | 19.15 | 18.67 | 18.7 |
| 01/07/2025 | 18.64 | 18.66 | 18.15 | 18.15 |
| 01/08/2025 | 18.23 | 18.32 | 18.12 | 18.23 |
| 01/09/2025 | 18.27 | 18.36 | 17.99 | 18.01 |
| 01/12/2025 | 18 | 18.09 | 17.59 | 17.67 |
| 01/13/2025 | 17.78 | 17.94 | 17.68 | 17.78 |
| 01/14/2025 | 17.81 | 17.9 | 17.49 | 17.64 |
| 01/15/2025 | 17.83 | 17.87 | 17.57 | 17.8 |
| 01/16/2025 | 17.82 | 18.07 | 17.74 | 17.99 |
| 01/19/2025 | 18.07 | 18.25 | 17.9 | 18.05 |
| 01/20/2025 | 17.98 | 18.11 | 17.66 | 17.74 |
| 01/21/2025 | 17.75 | 17.88 | 17.64 | 17.82 |
| 01/22/2025 | 17.87 | 18.13 | 17.85 | 17.89 |
| 01/23/2025 | 17.91 | 18.12 | 17.83 | 18.11 |
| 01/26/2025 | 17.96 | 18.07 | 17.7 | 17.76 |
| 01/27/2025 | 17.83 | 17.96 | 17.65 | 17.9 |
| 01/28/2025 | 17.93 | 18.2 | 17.66 | 17.66 |
| 01/29/2025 | 17.7 | 17.83 | 17.55 | 17.57 |
| 01/30/2025 | 17.6 | 17.7 | 17.46 | 17.49 |
| 02/02/2025 | 17.3 | 17.34 | 16.88 | 16.9 |
| 02/03/2025 | 17 | 17.15 | 16.91 | 16.96 |
| 02/04/2025 | 17 | 17.06 | 16.33 | 16.65 |
| 02/05/2025 | 16.75 | 16.96 | 16.73 | 16.9 |
| 02/06/2025 | 16.9 | 17.17 | 16.86 | 17.14 |
| 02/09/2025 | 17.15 | 17.2 | 16.85 | 16.9 |
| 02/10/2025 | 16.89 | 16.96 | 16.75 | 16.87 |
| 02/11/2025 | 16.87 | 16.94 | 16.67 | 16.78 |
| 02/12/2025 | 16.87 | 17.09 | 16.84 | 17 |
| 02/13/2025 | 17.05 | 17.11 | 16.78 | 16.93 |
| 02/16/2025 | 16.95 | 17.1 | 16.86 | 16.87 |
| 02/17/2025 | 16.89 | 16.9 | 16.66 | 16.79 |
| 02/18/2025 | 16.8 | 16.97 | 16.45 | 16.5 |
| 02/19/2025 | 16.55 | 16.65 | 16.42 | 16.43 |
| 02/20/2025 | 16.48 | 16.62 | 16 | 16.33 |
| 02/23/2025 | 16.51 | 16.96 | 16.4 | 16.65 |
| 02/24/2025 | 16.65 | 16.73 | 16.36 | 16.39 |
| 02/25/2025 | 16.42 | 16.53 | 16.3 | 16.43 |
| 02/26/2025 | 16.42 | 16.79 | 16.41 | 16.62 |
| 02/27/2025 | 16.57 | 16.66 | 16.25 | 16.32 |
| 03/02/2025 | 16.41 | 16.8 | 16.41 | 16.57 |
| 03/03/2025 | 16.57 | 16.62 | 16.34 | 16.4 |
| 03/04/2025 | 16.55 | 17.02 | 16.55 | 17.01 |
| 03/05/2025 | 17 | 17.6 | 16.81 | 17.55 |
| 03/06/2025 | 17.56 | 17.81 | 17.43 | 17.75 |
| 03/09/2025 | 17.76 | 18.38 | 17.59 | 18.08 |
| 03/10/2025 | 18.08 | 18.25 | 17.95 | 18.1 |
| 03/11/2025 | 18.2 | 18.33 | 18.06 | 18.23 |
| 03/12/2025 | 18.27 | 18.51 | 18.1 | 18.26 |
| 03/13/2025 | 18.32 | 18.43 | 18.21 | 18.28 |
| 03/16/2025 | 18.33 | 18.61 | 18.3 | 18.41 |
| 03/17/2025 | 18.34 | 18.38 | 17.85 | 17.87 |
| 03/18/2025 | 16.9 | 17.13 | 16.27 | 16.4 |
| 03/19/2025 | 16.51 | 16.87 | 16.08 | 16.34 |
| 03/20/2025 | 16.19 | 16.26 | 15.18 | 15.81 |
| 03/23/2025 | 15.81 | 16.17 | 15.36 | 16.08 |
| 03/24/2025 | 16.29 | 17.18 | 16.12 | 17.12 |
| 03/25/2025 | 16.85 | 17.07 | 16.7 | 16.96 |
| 03/26/2025 | 17.04 | 17.32 | 16.86 | 16.93 |
| 03/27/2025 | 16.84 | 17.15 | 16.5 | 17.07 |
| 04/01/2025 | 17 | 17.15 | 16.65 | 16.72 |
| 04/02/2025 | 16.69 | 16.83 | 16.55 | 16.55 |
| 04/03/2025 | 16.54 | 16.64 | 16.22 | 16.3 |
| 04/06/2025 | 15.79 | 16.58 | 15.59 | 16.44 |
| 04/07/2025 | 16.67 | 16.8 | 16.51 | 16.59 |
| 04/08/2025 | 16.35 | 16.52 | 15.99 | 16.04 |
| 04/09/2025 | 16.49 | 16.55 | 16.06 | 16.06 |
| 04/10/2025 | 16.07 | 16.2 | 15.99 | 16.13 |
| 04/13/2025 | 16.23 | 16.87 | 16.2 | 16.85 |
| 04/14/2025 | 16.9 | 17.41 | 16.86 | 17.15 |
| 04/15/2025 | 17 | 17.16 | 16.46 | 16.5 |
| 04/16/2025 | 16.54 | 16.85 | 16.36 | 16.8 |
| 04/17/2025 | 16.84 | 17.01 | 16.65 | 16.8 |
| 04/20/2025 | 16.8 | 16.88 | 16.44 | 16.51 |
| 04/21/2025 | 16.57 | 16.67 | 16.34 | 16.45 |
| 04/23/2025 | 16.53 | 16.79 | 16.3 | 16.77 |
| 04/24/2025 | 16.77 | 16.97 | 16.68 | 16.84 |
| 04/27/2025 | 16.84 | 16.94 | 16.45 | 16.5 |
| 04/28/2025 | 16.35 | 16.67 | 16.35 | 16.56 |
| 04/29/2025 | 16.45 | 16.61 | 16.05 | 16.15 |
| 05/01/2025 | 16.19 | 16.43 | 16.16 | 16.37 |
| 05/04/2025 | 16.41 | 16.53 | 16.03 | 16.11 |
| 05/05/2025 | 16.1 | 16.35 | 15.98 | 16.15 |
| 05/06/2025 | 16 | 16.26 | 15.98 | 16.2 |
| 05/07/2025 | 15.71 | 16.71 | 15.61 | 16.37 |
| 05/08/2025 | 16.32 | 17 | 16.13 | 17 |
| 05/11/2025 | 17.2 | 17.89 | 16.86 | 17.89 |
| 05/12/2025 | 17.8 | 18.2 | 17.66 | 18.2 |
| 05/13/2025 | 18.19 | 18.28 | 17.96 | 18.09 |
| 05/14/2025 | 18.06 | 18.18 | 17.7 | 17.7 |
| 05/15/2025 | 17.65 | 18.16 | 17.32 | 17.93 |
| 05/19/2025 | 17.9 | 18 | 17.6 | 17.61 |
| 05/20/2025 | 17.5 | 17.6 | 17.2 | 17.2 |
| 05/21/2025 | 17.3 | 17.36 | 17.03 | 17.07 |
| 05/22/2025 | 17.08 | 17.18 | 16.74 | 16.75 |
| 05/25/2025 | 16.83 | 16.96 | 16.67 | 16.77 |
| 05/26/2025 | 16.8 | 16.83 | 16.46 | 16.52 |
| 05/27/2025 | 16.5 | 16.64 | 16.37 | 16.45 |
| 05/28/2025 | 16.52 | 16.72 | 16.4 | 16.41 |
| 05/29/2025 | 16.42 | 16.43 | 16.12 | 16.3 |
| 06/01/2025 | 16.19 | 16.42 | 16.14 | 16.2 |
| 06/02/2025 | 16.3 | 16.67 | 16.3 | 16.54 |
| 06/03/2025 | 16.51 | 16.8 | 16.46 | 16.79 |
| 06/04/2025 | 16.73 | 16.78 | 16.62 | 16.67 |
| 06/09/2025 | 16.73 | 17.06 | 16.7 | 16.97 |
| 06/10/2025 | 16.91 | 17.04 | 16.83 | 16.86 |
| 06/11/2025 | 16.74 | 16.78 | 16.37 | 16.38 |
| 06/12/2025 | 15.9 | 16.2 | 15.67 | 16.16 |
| 06/15/2025 | 16.16 | 16.36 | 16.04 | 16.18 |
| 06/16/2025 | 16.19 | 16.54 | 16.11 | 16.35 |
| 06/17/2025 | 16.3 | 16.71 | 16.15 | 16.43 |
| 06/18/2025 | 16.5 | 16.93 | 16.4 | 16.62 |
| 06/19/2025 | 16.9 | 17.03 | 16.55 | 16.55 |
| 06/22/2025 | 16.5 | 17.04 | 16.49 | 16.51 |
| 06/23/2025 | 16.67 | 17.02 | 16.53 | 16.63 |
| 06/24/2025 | 16.67 | 16.78 | 16.54 | 16.55 |
| 06/25/2025 | 16.66 | 16.81 | 16.59 | 16.66 |
| 06/26/2025 | 16.68 | 16.71 | 16.42 | 16.6 |
| 06/29/2025 | 16.64 | 17.28 | 16.57 | 17.21 |
| 06/30/2025 | 17.85 | 17.91 | 17.48 | 17.64 |
| 07/01/2025 | 17.66 | 18.04 | 17.41 | 17.46 |
| 07/02/2025 | 17.64 | 17.77 | 17.49 | 17.55 |
| 07/03/2025 | 17.58 | 17.64 | 17.41 | 17.53 |
| 07/06/2025 | 17.37 | 17.41 | 17.21 | 17.29 |
| 07/07/2025 | 17.4 | 17.45 | 16.92 | 16.94 |
| 07/08/2025 | 16.95 | 17.33 | 16.92 | 17.2 |
| 07/09/2025 | 17.38 | 17.74 | 17.37 | 17.57 |
| 07/10/2025 | 17.72 | 17.91 | 17.5 | 17.74 |
| 07/13/2025 | 17.84 | 18.04 | 17.36 | 17.37 |
| 07/15/2025 | 17.35 | 17.49 | 16.9 | 17 |
| 07/16/2025 | 17.14 | 17.52 | 17.08 | 17.43 |
| 07/17/2025 | 17.45 | 17.53 | 17.22 | 17.39 |
| 07/20/2025 | 17.47 | 17.79 | 17.46 | 17.75 |
| 07/21/2025 | 17.81 | 18.37 | 17.38 | 17.48 |
| 07/22/2025 | 17.52 | 17.66 | 17.39 | 17.45 |
| 07/23/2025 | 17.53 | 17.8 | 17.49 | 17.56 |
| 07/24/2025 | 17.58 | 17.64 | 17.32 | 17.36 |
| 07/27/2025 | 17.31 | 17.36 | 17.09 | 17.13 |
| 07/28/2025 | 17.13 | 17.26 | 16.95 | 16.95 |
| 07/29/2025 | 17.03 | 17.27 | 17.01 | 17.1 |
| 07/30/2025 | 17.16 | 17.26 | 17.02 | 17.1 |
| 07/31/2025 | 17.14 | 17.42 | 17.1 | 17.27 |
| 08/03/2025 | 17.35 | 17.54 | 17.31 | 17.46 |
| 08/04/2025 | 17.48 | 17.71 | 17.41 | 17.59 |
| 08/05/2025 | 17.7 | 18.19 | 17.66 | 18.05 |
| 08/06/2025 | 18.06 | 18.16 | 17.84 | 17.84 |
| 08/07/2025 | 17.85 | 18.26 | 17.73 | 18.09 |
| 08/10/2025 | 18.21 | 18.34 | 18.1 | 18.18 |
| 08/11/2025 | 18.21 | 18.23 | 17.8 | 17.87 |
| 08/12/2025 | 17.87 | 18.09 | 17.75 | 17.91 |
| 08/13/2025 | 17.87 | 18.2 | 17.79 | 17.93 |
| 08/14/2025 | 17.93 | 18.45 | 17.9 | 18.29 |
| 08/17/2025 | 18.33 | 18.61 | 18.33 | 18.55 |
| 08/18/2025 | 18.77 | 18.86 | 18.5 | 18.59 |
| 08/19/2025 | 18.59 | 19.8 | 18.43 | 19.72 |
| 08/20/2025 | 19.76 | 20.24 | 19.63 | 20.16 |
| 08/21/2025 | 20.22 | 20.92 | 20.2 | 20.82 |
| 08/24/2025 | 21 | 22.1 | 20.9 | 21.84 |
| 08/25/2025 | 21.78 | 21.86 | 21.3 | 21.58 |
| 08/26/2025 | 21.66 | 21.72 | 21.34 | 21.48 |
| 08/27/2025 | 21.5 | 21.64 | 20.94 | 20.96 |
| 08/28/2025 | 20.98 | 21.64 | 20 | 20 |
| 08/31/2025 | 20.08 | 20.4 | 19.87 | 19.9 |
| 09/01/2025 | 19.93 | 20.16 | 18.29 | 18.64 |
| 09/02/2025 | 18.65 | 18.77 | 18.23 | 18.52 |
| 09/03/2025 | 18.55 | 18.67 | 18.3 | 18.45 |
| 09/04/2025 | 18.6 | 18.68 | 18.08 | 18.18 |
| 09/07/2025 | 17.95 | 17.95 | 17.37 | 17.42 |
| 09/08/2025 | 17.5 | 17.59 | 17.23 | 17.3 |
| 09/09/2025 | 17.42 | 17.44 | 17.14 | 17.27 |
| 09/10/2025 | 17.29 | 17.66 | 16.95 | 17.07 |
| 09/11/2025 | 17.09 | 17.3 | 16.93 | 17.11 |
| 09/14/2025 | 17.1 | 18.01 | 16.83 | 18 |
| 09/15/2025 | 18.02 | 18.22 | 17.78 | 18.03 |
| 09/16/2025 | 18.05 | 18.31 | 17.9 | 17.9 |
| 09/17/2025 | 17.99 | 18.31 | 17.74 | 17.76 |
| 09/18/2025 | 17.77 | 18.1 | 17.63 | 18.05 |
| 09/21/2025 | 18.33 | 18.78 | 18.29 | 18.41 |
| 09/22/2025 | 18.25 | 18.82 | 18.05 | 18.52 |
| 09/23/2025 | 18.61 | 18.93 | 18.14 | 18.6 |
| 09/24/2025 | 18.69 | 19.28 | 18.69 | 19.18 |
| 09/25/2025 | 19.15 | 19.43 | 18.88 | 19 |
| 09/28/2025 | 19.09 | 19.11 | 18.27 | 18.34 |
| 09/29/2025 | 18.31 | 18.43 | 18.02 | 18.09 |
| 09/30/2025 | 18.22 | 18.52 | 17.84 | 18.38 |
| 10/01/2025 | 18.38 | 18.46 | 17.92 | 18.27 |
| 10/02/2025 | 18.34 | 18.46 | 18.06 | 18.29 |
| 10/05/2025 | 18.36 | 19.13 | 18.26 | 18.9 |
| 10/06/2025 | 18.92 | 19.58 | 18.82 | 19.3 |
| 10/07/2025 | 19.3 | 19.54 | 18.8 | 19.15 |
| 10/08/2025 | 19.34 | 19.68 | 19.28 | 19.38 |
| 10/09/2025 | 19.41 | 19.58 | 19.21 | 19.54 |
| 10/12/2025 | 19.4 | 19.78 | 19.09 | 19.45 |
| 10/13/2025 | 19.45 | 20.06 | 18.93 | 19.9 |
| 10/14/2025 | 19.94 | 20.98 | 19.82 | 20.98 |
| 10/15/2025 | 21.06 | 21.5 | 18.89 | 18.89 |
| 10/16/2025 | 18.39 | 18.41 | 17.01 | 17.13 |
| 10/19/2025 | 17.3 | 17.3 | 16.88 | 17.2 |
| 10/20/2025 | 17.19 | 17.28 | 16.8 | 16.81 |
| 10/21/2025 | 16.84 | 17.11 | 16.79 | 16.79 |
| 10/22/2025 | 16.85 | 17.01 | 16.72 | 16.76 |
| 10/23/2025 | 16.85 | 17.64 | 16.82 | 17.36 |
| 10/26/2025 | 17.38 | 17.75 | 16.9 | 16.97 |
| 10/27/2025 | 16.97 | 17.03 | 16.89 | 16.89 |
| 10/29/2025 | 16.96 | 17.19 | 16.96 | 17.1 |
| 10/30/2025 | 17.12 | 17.2 | 17.01 | 17.17 |
| 11/02/2025 | 17.24 | 17.91 | 17.24 | 17.61 |
| 11/03/2025 | 17.6 | 17.71 | 17.35 | 17.43 |
| 11/04/2025 | 17.46 | 18 | 17.26 | 17.6 |
| 11/05/2025 | 17.5 | 17.5 | 17.17 | 17.32 |
| 11/06/2025 | 17.36 | 17.45 | 16.94 | 17.05 |
| 11/09/2025 | 17.14 | 17.19 | 16.88 | 16.93 |
| 11/10/2025 | 16.96 | 17.03 | 16.12 | 16.5 |
| 11/11/2025 | 16.6 | 16.77 | 16.34 | 16.4 |
| 11/12/2025 | 16.49 | 16.75 | 16.42 | 16.52 |
| 11/13/2025 | 16.49 | 16.74 | 16.25 | 16.74 |
| 11/16/2025 | 16.82 | 17.17 | 16.66 | 16.8 |
| 11/17/2025 | 16.8 | 17.22 | 16.69 | 16.97 |
| 11/18/2025 | 17.04 | 17.17 | 16.84 | 16.95 |
| 11/19/2025 | 17.05 | 17.34 | 17.04 | 17.16 |
| 11/20/2025 | 17.06 | 17.2 | 16.86 | 17.06 |
| 11/23/2025 | 17 | 17.27 | 16.95 | 16.98 |
| 11/24/2025 | 17.06 | 17.2 | 16.86 | 16.94 |
| 11/25/2025 | 16.99 | 17.08 | 16.91 | 16.91 |
| 11/26/2025 | 17.01 | 17.19 | 16.78 | 16.85 |
| 11/27/2025 | 16.86 | 17.07 | 16.79 | 17 |
| 11/30/2025 | 17 | 17.43 | 16.97 | 17.38 |
| 12/01/2025 | 17.44 | 17.89 | 17.38 | 17.7 |
| 12/02/2025 | 17.79 | 17.85 | 17.26 | 17.29 |
| 12/03/2025 | 17.34 | 17.4 | 16.98 | 17.14 |
| 12/04/2025 | 17.14 | 17.28 | 17 | 17.17 |
| 12/07/2025 | 17.27 | 17.79 | 17.25 | 17.61 |
| 12/08/2025 | 17.68 | 17.71 | 17.24 | 17.41 |
| 12/09/2025 | 17.44 | 17.51 | 17.14 | 17.2 |
| 12/10/2025 | 17.28 | 17.41 | 17.2 | 17.36 |
| 12/11/2025 | 17.44 | 17.58 | 17.36 | 17.38 |
| 12/14/2025 | 17.5 | 17.54 | 17.24 | 17.4 |
| 12/15/2025 | 17.41 | 17.42 | 16.98 | 16.99 |
| 12/16/2025 | 16.96 | 17.1 | 16.94 | 17 |
| 12/17/2025 | 17.06 | 17.13 | 16.97 | 16.97 |
| 12/18/2025 | 17 | 17.01 | 16.86 | 16.86 |
| 12/21/2025 | 16.92 | 17.02 | 16.57 | 16.7 |
| 12/22/2025 | 16.67 | 16.7 | 16.48 | 16.53 |
| 12/23/2025 | 16.55 | 16.71 | 16.51 | 16.63 |
| 12/24/2025 | 16.7 | 16.77 | 16.63 | 16.63 |
| 12/25/2025 | 16.67 | 16.67 | 16.44 | 16.47 |
| 12/28/2025 | 16.48 | 16.49 | 16.2 | 16.22 |
| 12/29/2025 | 16.23 | 16.3 | 16.13 | 16.27 |
| 12/30/2025 | 16.32 | 16.4 | 16.21 | 16.23 |