PETKM
PETKİM PETROKİMYA HOLDİNG A.Ş.
15:10:01
20.12 ₺
-0.300 (%-1.47)
Previous Close: 20.42·
Volatility: 4.510
Day Low₺19.92
Day High₺20.84
Market Data
Spot Rate
B:20.1
A:20.12
Week over week (WoW)
+3.76%
Month over month (MoM)
-8.96%
Year to date (YTD)
+23.97%
Year over year (YoY)
+22.46%
PETKM: PETKİM PETROKİMYA HOLDİNG A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.6329
CLOSE 3.6204
Low
LOW 2.4799
High
HIGH 4.8137
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 4.3863 | 4.51 | 4.3695 | 4.4988 |
| 01/02/2018 | 4.5043 | 4.5493 | 4.4482 | 4.4763 |
| 01/03/2018 | 4.4819 | 4.6449 | 4.4819 | 4.6225 |
| 01/04/2018 | 4.6449 | 4.7518 | 4.6393 | 4.7124 |
| 01/07/2018 | 4.7463 | 4.8137 | 4.7237 | 4.7293 |
| 01/08/2018 | 4.7406 | 4.7575 | 4.6562 | 4.6731 |
| 01/09/2018 | 4.6674 | 4.6674 | 4.3807 | 4.4201 |
| 01/10/2018 | 4.4313 | 4.4482 | 4.3076 | 4.4032 |
| 01/11/2018 | 4.4201 | 4.5663 | 4.3863 | 4.4707 |
| 01/14/2018 | 4.4425 | 4.4932 | 4.2626 | 4.2626 |
| 01/15/2018 | 4.2513 | 4.4088 | 4.1894 | 4.3919 |
| 01/16/2018 | 4.3919 | 4.465 | 4.3357 | 4.4257 |
| 01/17/2018 | 4.4538 | 4.4707 | 4.4032 | 4.4032 |
| 01/18/2018 | 4.4088 | 4.4369 | 4.3076 | 4.3357 |
| 01/21/2018 | 4.3413 | 4.4932 | 4.3357 | 4.4875 |
| 01/22/2018 | 4.51 | 4.5831 | 4.4763 | 4.4819 |
| 01/23/2018 | 4.5043 | 4.5381 | 4.4482 | 4.4538 |
| 01/24/2018 | 4.4707 | 4.5381 | 4.4313 | 4.465 |
| 01/25/2018 | 4.4819 | 4.5157 | 4.4538 | 4.4819 |
| 01/28/2018 | 4.4932 | 4.5269 | 4.465 | 4.4763 |
| 01/29/2018 | 4.4593 | 4.5043 | 4.4482 | 4.4482 |
| 01/30/2018 | 4.4763 | 4.5157 | 4.4593 | 4.465 |
| 01/31/2018 | 4.4819 | 4.5438 | 4.4538 | 4.4707 |
| 02/01/2018 | 4.4819 | 4.4875 | 4.3413 | 4.3751 |
| 02/04/2018 | 4.3525 | 4.3975 | 4.3076 | 4.3076 |
| 02/05/2018 | 4.2063 | 4.3132 | 4.1894 | 4.3076 |
| 02/06/2018 | 4.3413 | 4.3582 | 4.2682 | 4.2682 |
| 02/07/2018 | 4.2794 | 4.3076 | 4.2232 | 4.24 |
| 02/08/2018 | 4.2288 | 4.2513 | 4.1388 | 4.2288 |
| 02/11/2018 | 4.2682 | 4.3188 | 4.2513 | 4.285 |
| 02/12/2018 | 4.3019 | 4.3245 | 4.2008 | 4.2008 |
| 02/13/2018 | 4.2457 | 4.2569 | 4.2063 | 4.2232 |
| 02/14/2018 | 4.2626 | 4.3751 | 4.2569 | 4.3695 |
| 02/15/2018 | 4.3863 | 4.3975 | 4.3188 | 4.3357 |
| 02/18/2018 | 4.3807 | 4.4482 | 4.3695 | 4.4313 |
| 02/19/2018 | 4.4425 | 4.4988 | 4.2569 | 4.2738 |
| 02/20/2018 | 4.3807 | 4.4313 | 4.3301 | 4.4088 |
| 02/21/2018 | 4.4144 | 4.5213 | 4.4144 | 4.5213 |
| 02/22/2018 | 4.5438 | 4.5493 | 4.4763 | 4.51 |
| 02/25/2018 | 4.5269 | 4.5438 | 4.4875 | 4.51 |
| 02/26/2018 | 4.5213 | 4.5213 | 4.4257 | 4.4482 |
| 02/27/2018 | 4.4482 | 4.5381 | 4.4425 | 4.5381 |
| 02/28/2018 | 4.5381 | 4.5943 | 4.5325 | 4.5606 |
| 03/01/2018 | 4.5719 | 4.6168 | 4.5269 | 4.5493 |
| 03/04/2018 | 4.555 | 4.5719 | 4.3863 | 4.3863 |
| 03/05/2018 | 4.4144 | 4.4257 | 4.3357 | 4.3525 |
| 03/06/2018 | 4.3469 | 4.3807 | 4.3076 | 4.3695 |
| 03/07/2018 | 4.3807 | 4.4201 | 4.3638 | 4.3638 |
| 03/08/2018 | 4.3751 | 4.4763 | 4.3638 | 4.4763 |
| 03/11/2018 | 4.5043 | 4.5157 | 4.4593 | 4.4763 |
| 03/12/2018 | 4.4875 | 4.5381 | 4.4763 | 4.51 |
| 03/13/2018 | 4.5157 | 4.5606 | 4.465 | 4.4875 |
| 03/14/2018 | 4.4988 | 4.5943 | 4.4875 | 4.5888 |
| 03/15/2018 | 4.5999 | 4.6112 | 4.555 | 4.5606 |
| 03/18/2018 | 4.5719 | 4.5775 | 4.4707 | 4.4707 |
| 03/19/2018 | 4.4932 | 4.5157 | 4.4425 | 4.4875 |
| 03/20/2018 | 4.4932 | 4.5438 | 4.4932 | 4.5438 |
| 03/21/2018 | 4.5663 | 4.6056 | 4.5381 | 4.5438 |
| 03/22/2018 | 4.4932 | 4.5381 | 4.4593 | 4.51 |
| 03/25/2018 | 4.5381 | 4.5719 | 4.5043 | 4.51 |
| 03/26/2018 | 4.5493 | 4.5719 | 4.465 | 4.4707 |
| 03/27/2018 | 4.4763 | 4.5719 | 4.4707 | 4.51 |
| 03/28/2018 | 4.5213 | 4.5606 | 4.5157 | 4.555 |
| 03/29/2018 | 4.5831 | 4.5999 | 4.5493 | 4.5775 |
| 04/01/2018 | 4.5888 | 4.6449 | 4.5663 | 4.6225 |
| 04/02/2018 | 4.6393 | 4.6506 | 4.5663 | 4.5719 |
| 04/03/2018 | 4.5831 | 4.5888 | 4.3975 | 4.4144 |
| 04/04/2018 | 4.4313 | 4.4425 | 4.3638 | 4.4313 |
| 04/05/2018 | 4.4201 | 4.5043 | 4.4088 | 4.4988 |
| 04/08/2018 | 4.5213 | 4.5381 | 4.3751 | 4.3863 |
| 04/09/2018 | 4.4144 | 4.4144 | 4.2457 | 4.3188 |
| 04/10/2018 | 4.3019 | 4.3695 | 4.1445 | 4.3019 |
| 04/11/2018 | 4.3132 | 4.3469 | 4.24 | 4.3188 |
| 04/12/2018 | 4.3357 | 4.3469 | 4.2794 | 4.2794 |
| 04/15/2018 | 4.3076 | 4.3863 | 4.3019 | 4.3807 |
| 04/16/2018 | 4.4088 | 4.4201 | 4.2569 | 4.2738 |
| 04/17/2018 | 4.2738 | 4.3695 | 4.1782 | 4.3638 |
| 04/18/2018 | 4.3695 | 4.4032 | 4.3469 | 4.3525 |
| 04/19/2018 | 4.3525 | 4.3582 | 4.2963 | 4.2963 |
| 04/23/2018 | 4.2907 | 4.3245 | 4.2513 | 4.2569 |
| 04/24/2018 | 4.2738 | 4.285 | 4.1163 | 4.122 |
| 04/25/2018 | 4.1445 | 4.1951 | 4.0883 | 4.1894 |
| 04/26/2018 | 4.2063 | 4.2288 | 4.1558 | 4.2119 |
| 04/29/2018 | 4.2232 | 4.2457 | 3.9927 | 4.0377 |
| 05/01/2018 | 4.0489 | 4.077 | 3.9477 | 4.0602 |
| 05/02/2018 | 4.0838 | 4.1075 | 3.9595 | 3.9773 |
| 05/03/2018 | 3.6991 | 3.782 | 3.4802 | 3.5629 |
| 05/06/2018 | 3.5629 | 3.5629 | 3.4328 | 3.4446 |
| 05/07/2018 | 3.4564 | 3.4683 | 3.1901 | 3.1901 |
| 05/08/2018 | 3.1605 | 3.273 | 3.0836 | 3.1723 |
| 05/09/2018 | 3.1901 | 3.2433 | 3.1487 | 3.1546 |
| 05/10/2018 | 3.1605 | 3.1783 | 2.9593 | 2.9652 |
| 05/13/2018 | 2.9711 | 3.1013 | 2.9593 | 3.0362 |
| 05/14/2018 | 3.0185 | 3.0244 | 2.8823 | 2.9001 |
| 05/15/2018 | 2.9238 | 3.1723 | 2.8409 | 3.0481 |
| 05/16/2018 | 3.054 | 3.0599 | 2.906 | 2.9119 |
| 05/17/2018 | 2.9178 | 3.0067 | 2.8646 | 2.9297 |
| 05/20/2018 | 2.9178 | 2.9356 | 2.8528 | 2.8646 |
| 05/21/2018 | 2.8764 | 2.9238 | 2.8409 | 2.8646 |
| 05/22/2018 | 2.8468 | 2.8528 | 2.7522 | 2.7522 |
| 05/23/2018 | 2.7995 | 2.8291 | 2.6693 | 2.7047 |
| 05/24/2018 | 2.7225 | 2.8054 | 2.7047 | 2.7995 |
| 05/27/2018 | 2.8705 | 2.8823 | 2.8232 | 2.8528 |
| 05/28/2018 | 2.8528 | 2.8587 | 2.7758 | 2.7817 |
| 05/29/2018 | 2.7936 | 2.8232 | 2.7284 | 2.7284 |
| 05/30/2018 | 2.7463 | 2.8291 | 2.7403 | 2.7877 |
| 05/31/2018 | 2.7995 | 2.8113 | 2.6693 | 2.6989 |
| 06/03/2018 | 2.7107 | 2.764 | 2.7047 | 2.7284 |
| 06/04/2018 | 2.7344 | 2.7522 | 2.5864 | 2.616 |
| 06/05/2018 | 2.6278 | 2.6633 | 2.5687 | 2.5864 |
| 06/06/2018 | 2.5805 | 2.693 | 2.5687 | 2.6811 |
| 06/07/2018 | 2.7047 | 2.7522 | 2.6101 | 2.6338 |
| 06/10/2018 | 2.6515 | 2.6693 | 2.5509 | 2.616 |
| 06/11/2018 | 2.6042 | 2.693 | 2.5923 | 2.6574 |
| 06/12/2018 | 2.6515 | 2.6574 | 2.5687 | 2.5983 |
| 06/13/2018 | 2.6042 | 2.6042 | 2.4799 | 2.5332 |
| 06/17/2018 | 2.5332 | 2.5864 | 2.5153 | 2.545 |
| 06/18/2018 | 2.545 | 2.7107 | 2.5332 | 2.6871 |
| 06/19/2018 | 2.6811 | 2.7403 | 2.6693 | 2.7225 |
| 06/20/2018 | 2.7344 | 2.7877 | 2.6871 | 2.7758 |
| 06/21/2018 | 2.7936 | 2.7995 | 2.7166 | 2.7522 |
| 06/24/2018 | 2.9001 | 2.906 | 2.7284 | 2.8528 |
| 06/25/2018 | 2.8587 | 2.8883 | 2.8232 | 2.8409 |
| 06/26/2018 | 2.8409 | 2.8823 | 2.8173 | 2.8468 |
| 06/27/2018 | 2.8468 | 2.8883 | 2.8409 | 2.8587 |
| 06/28/2018 | 2.8823 | 2.9415 | 2.8528 | 2.8646 |
| 07/01/2018 | 2.8528 | 2.8764 | 2.8232 | 2.8468 |
| 07/02/2018 | 2.8528 | 2.8942 | 2.8173 | 2.8764 |
| 07/03/2018 | 2.8776 | 2.9167 | 2.8711 | 2.9037 |
| 07/04/2018 | 2.9167 | 2.9688 | 2.9167 | 2.9623 |
| 07/05/2018 | 2.9688 | 2.9948 | 2.9167 | 2.9558 |
| 07/08/2018 | 2.9818 | 3.0273 | 2.9558 | 2.9688 |
| 07/09/2018 | 2.9232 | 2.9688 | 2.8776 | 2.8972 |
| 07/10/2018 | 2.8841 | 2.8841 | 2.6823 | 2.6888 |
| 07/11/2018 | 2.6888 | 2.7669 | 2.5977 | 2.6888 |
| 07/12/2018 | 2.7018 | 2.7799 | 2.6823 | 2.7734 |
| 07/15/2018 | 2.793 | 2.8125 | 2.7278 | 2.7669 |
| 07/16/2018 | 2.7734 | 2.8711 | 2.7604 | 2.8711 |
| 07/17/2018 | 2.8776 | 2.9297 | 2.806 | 2.8516 |
| 07/18/2018 | 2.8646 | 2.8972 | 2.7995 | 2.806 |
| 07/19/2018 | 2.819 | 2.8581 | 2.793 | 2.8255 |
| 07/22/2018 | 2.8516 | 2.8841 | 2.8451 | 2.8451 |
| 07/23/2018 | 2.8516 | 2.8581 | 2.7148 | 2.7344 |
| 07/24/2018 | 2.7474 | 2.8516 | 2.7409 | 2.8386 |
| 07/25/2018 | 2.8581 | 2.9037 | 2.7995 | 2.832 |
| 07/26/2018 | 2.8386 | 2.8776 | 2.7995 | 2.8646 |
| 07/29/2018 | 2.8581 | 2.9753 | 2.8451 | 2.9493 |
| 07/30/2018 | 2.9623 | 3.0013 | 2.8841 | 2.8907 |
| 07/31/2018 | 2.9037 | 2.9167 | 2.8711 | 2.8907 |
| 08/01/2018 | 2.832 | 2.8516 | 2.7734 | 2.7734 |
| 08/02/2018 | 2.7734 | 2.8711 | 2.7734 | 2.8711 |
| 08/05/2018 | 2.8776 | 3.0078 | 2.8776 | 2.9883 |
| 08/06/2018 | 3.0013 | 3.0729 | 2.9753 | 3.0599 |
| 08/07/2018 | 3.0729 | 3.1315 | 3.0273 | 3.0794 |
| 08/08/2018 | 3.1576 | 3.6784 | 3.1315 | 3.6328 |
| 08/09/2018 | 3.6263 | 4.1081 | 3.1185 | 3.7761 |
| 08/12/2018 | 3.8021 | 4.0951 | 3.6133 | 4.0299 |
| 08/13/2018 | 4.1407 | 4.1928 | 3.6393 | 3.724 |
| 08/14/2018 | 3.75 | 3.763 | 3.4896 | 3.5222 |
| 08/15/2018 | 3.5808 | 3.5938 | 3.3724 | 3.3724 |
| 08/16/2018 | 3.3073 | 3.431 | 3.2162 | 3.3268 |
| 08/19/2018 | 3.3203 | 3.4115 | 3.3008 | 3.3984 |
| 08/26/2018 | 3.431 | 3.5678 | 3.418 | 3.5352 |
| 08/27/2018 | 3.5417 | 3.6719 | 3.4896 | 3.6523 |
| 08/28/2018 | 3.6198 | 3.724 | 3.5873 | 3.7109 |
| 08/30/2018 | 3.7044 | 3.763 | 3.5743 | 3.5873 |
| 09/02/2018 | 3.5743 | 3.6979 | 3.5612 | 3.6523 |
| 09/03/2018 | 3.6719 | 3.6784 | 3.5678 | 3.5743 |
| 09/04/2018 | 3.5678 | 3.6588 | 3.5482 | 3.6003 |
| 09/05/2018 | 3.6133 | 3.6784 | 3.5938 | 3.6523 |
| 09/06/2018 | 3.6588 | 3.6719 | 3.6198 | 3.6328 |
| 09/09/2018 | 3.6328 | 3.724 | 3.6198 | 3.6198 |
| 09/10/2018 | 3.6328 | 3.6393 | 3.5808 | 3.6198 |
| 09/11/2018 | 3.6328 | 3.6653 | 3.5482 | 3.5612 |
| 09/12/2018 | 3.5808 | 3.6849 | 3.5222 | 3.6653 |
| 09/13/2018 | 3.6914 | 3.7044 | 3.6133 | 3.6328 |
| 09/16/2018 | 3.6263 | 3.7109 | 3.6003 | 3.6653 |
| 09/17/2018 | 3.6719 | 3.6914 | 3.6393 | 3.6653 |
| 09/18/2018 | 3.6849 | 3.8737 | 3.6719 | 3.8477 |
| 09/19/2018 | 3.7761 | 3.7891 | 3.6393 | 3.6588 |
| 09/20/2018 | 3.6719 | 3.6849 | 3.5873 | 3.6133 |
| 09/23/2018 | 3.6198 | 3.6328 | 3.5222 | 3.5547 |
| 09/24/2018 | 3.5678 | 3.6198 | 3.5417 | 3.5612 |
| 09/25/2018 | 3.5808 | 3.5873 | 3.5287 | 3.5352 |
| 09/26/2018 | 3.5417 | 3.5808 | 3.5222 | 3.5417 |
| 09/27/2018 | 3.5547 | 3.5547 | 3.4766 | 3.4831 |
| 09/30/2018 | 3.4831 | 3.5547 | 3.457 | 3.4961 |
| 10/01/2018 | 3.5026 | 3.5026 | 3.4375 | 3.4505 |
| 10/02/2018 | 3.4505 | 3.4961 | 3.4049 | 3.4049 |
| 10/03/2018 | 3.4115 | 3.4115 | 3.2683 | 3.2683 |
| 10/04/2018 | 3.2748 | 3.3854 | 3.2292 | 3.3203 |
| 10/07/2018 | 3.2943 | 3.3333 | 3.2683 | 3.3138 |
| 10/08/2018 | 3.3268 | 3.5352 | 3.3203 | 3.4961 |
| 10/09/2018 | 3.5157 | 3.5287 | 3.3138 | 3.3138 |
| 10/10/2018 | 3.2943 | 3.4245 | 3.2553 | 3.3854 |
| 10/11/2018 | 3.418 | 3.5091 | 3.3268 | 3.5091 |
| 10/14/2018 | 3.5482 | 3.6719 | 3.5482 | 3.6523 |
| 10/15/2018 | 3.6588 | 3.7174 | 3.5938 | 3.6328 |
| 10/16/2018 | 3.6653 | 3.75 | 3.6523 | 3.75 |
| 10/17/2018 | 3.75 | 3.8021 | 3.6198 | 3.6849 |
| 10/18/2018 | 3.7109 | 3.724 | 3.5352 | 3.5547 |
| 10/21/2018 | 3.5808 | 3.6588 | 3.5222 | 3.5352 |
| 10/22/2018 | 3.4961 | 3.5222 | 3.3724 | 3.431 |
| 10/23/2018 | 3.4505 | 3.4636 | 3.3984 | 3.4049 |
| 10/24/2018 | 3.3789 | 3.5157 | 3.3008 | 3.5157 |
| 10/25/2018 | 3.5157 | 3.5157 | 3.3398 | 3.3398 |
| 10/29/2018 | 3.3463 | 3.4245 | 3.2683 | 3.3008 |
| 10/30/2018 | 3.3268 | 3.3854 | 3.2943 | 3.3073 |
| 10/31/2018 | 3.3138 | 3.3984 | 3.3138 | 3.3984 |
| 11/01/2018 | 3.4375 | 3.4831 | 3.3398 | 3.3594 |
| 11/04/2018 | 3.3789 | 3.4049 | 3.3594 | 3.3854 |
| 11/05/2018 | 3.3919 | 3.444 | 3.3398 | 3.3528 |
| 11/06/2018 | 3.3594 | 3.3854 | 3.3333 | 3.3528 |
| 11/07/2018 | 3.3659 | 3.3659 | 3.2357 | 3.2422 |
| 11/08/2018 | 3.2357 | 3.2683 | 3.1511 | 3.2227 |
| 11/11/2018 | 3.2292 | 3.2422 | 3.1315 | 3.1315 |
| 11/12/2018 | 3.1315 | 3.2618 | 3.112 | 3.2227 |
| 11/13/2018 | 3.2162 | 3.3073 | 3.1966 | 3.3073 |
| 11/14/2018 | 3.3073 | 3.3333 | 3.2553 | 3.2943 |
| 11/15/2018 | 3.3138 | 3.3463 | 3.2813 | 3.3073 |
| 11/18/2018 | 3.3073 | 3.3594 | 3.3008 | 3.3528 |
| 11/19/2018 | 3.3398 | 3.4049 | 3.2878 | 3.2878 |
| 11/20/2018 | 3.3073 | 3.431 | 3.2748 | 3.4049 |
| 11/21/2018 | 3.4115 | 3.431 | 3.3528 | 3.3789 |
| 11/22/2018 | 3.3789 | 3.4115 | 3.3594 | 3.3984 |
| 11/25/2018 | 3.4245 | 3.5678 | 3.418 | 3.5287 |
| 11/26/2018 | 3.5352 | 3.5352 | 3.457 | 3.457 |
| 11/27/2018 | 3.4701 | 3.5091 | 3.4505 | 3.457 |
| 11/28/2018 | 3.4896 | 3.4961 | 3.431 | 3.4766 |
| 11/29/2018 | 3.4701 | 3.4961 | 3.4505 | 3.4505 |
| 12/02/2018 | 3.4831 | 3.5091 | 3.418 | 3.4245 |
| 12/03/2018 | 3.4115 | 3.444 | 3.3268 | 3.3724 |
| 12/04/2018 | 3.3463 | 3.3919 | 3.3333 | 3.3659 |
| 12/05/2018 | 3.3528 | 3.3724 | 3.3138 | 3.3463 |
| 12/06/2018 | 3.3724 | 3.3919 | 3.3528 | 3.3789 |
| 12/09/2018 | 3.3659 | 3.4375 | 3.3594 | 3.3854 |
| 12/10/2018 | 3.3984 | 3.4115 | 3.3333 | 3.3398 |
| 12/11/2018 | 3.3528 | 3.3594 | 3.1966 | 3.1966 |
| 12/12/2018 | 3.2032 | 3.3333 | 3.2032 | 3.3333 |
| 12/13/2018 | 3.3138 | 3.3528 | 3.2422 | 3.3528 |
| 12/16/2018 | 3.3594 | 3.3984 | 3.2943 | 3.3073 |
| 12/17/2018 | 3.2943 | 3.3854 | 3.2943 | 3.3789 |
| 12/18/2018 | 3.3854 | 3.457 | 3.3528 | 3.4375 |
| 12/19/2018 | 3.4115 | 3.431 | 3.3528 | 3.3724 |
| 12/20/2018 | 3.3789 | 3.3919 | 3.3203 | 3.3463 |
| 12/23/2018 | 3.3594 | 3.3724 | 3.3333 | 3.3398 |
| 12/24/2018 | 3.3268 | 3.3333 | 3.2943 | 3.3073 |
| 12/25/2018 | 3.3138 | 3.3333 | 3.3008 | 3.3008 |
| 12/26/2018 | 3.3203 | 3.3333 | 3.2422 | 3.2618 |
| 12/27/2018 | 3.2748 | 3.2943 | 3.2227 | 3.2422 |
| 12/30/2018 | 3.2487 | 3.2943 | 3.2357 | 3.2813 |