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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.1513
CLOSE 3.1439
Low
LOW 2.725
High
HIGH 3.9128
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 3.2683 | 3.3203 | 3.1966 | 3.2097 |
| 01/02/2019 | 3.1836 | 3.2422 | 3.1185 | 3.1315 |
| 01/03/2019 | 3.1641 | 3.1901 | 3.138 | 3.1641 |
| 01/06/2019 | 3.1966 | 3.2032 | 3.1576 | 3.1901 |
| 01/07/2019 | 3.1966 | 3.2683 | 3.1576 | 3.2553 |
| 01/08/2019 | 3.2683 | 3.3268 | 3.2292 | 3.3268 |
| 01/09/2019 | 3.3203 | 3.3528 | 3.2878 | 3.3138 |
| 01/10/2019 | 3.3203 | 3.3333 | 3.2618 | 3.2748 |
| 01/13/2019 | 3.2357 | 3.3333 | 3.2227 | 3.3268 |
| 01/14/2019 | 3.3398 | 3.3854 | 3.3268 | 3.3594 |
| 01/15/2019 | 3.3789 | 3.418 | 3.3528 | 3.4115 |
| 01/16/2019 | 3.4115 | 3.4505 | 3.3984 | 3.4049 |
| 01/17/2019 | 3.4245 | 3.4896 | 3.4115 | 3.4636 |
| 01/20/2019 | 3.4636 | 3.6003 | 3.4375 | 3.5482 |
| 01/21/2019 | 3.5547 | 3.6653 | 3.5352 | 3.6588 |
| 01/22/2019 | 3.6784 | 3.6849 | 3.5612 | 3.6458 |
| 01/23/2019 | 3.6523 | 3.763 | 3.6263 | 3.763 |
| 01/24/2019 | 3.7761 | 3.8412 | 3.724 | 3.8282 |
| 01/27/2019 | 3.8282 | 3.8542 | 3.7435 | 3.7435 |
| 01/28/2019 | 3.75 | 3.8672 | 3.6979 | 3.8607 |
| 01/29/2019 | 3.8803 | 3.9128 | 3.75 | 3.7695 |
| 01/30/2019 | 3.8347 | 3.8803 | 3.7305 | 3.7565 |
| 01/31/2019 | 3.7761 | 3.8151 | 3.6979 | 3.724 |
| 02/03/2019 | 3.7305 | 3.8086 | 3.724 | 3.8086 |
| 02/04/2019 | 3.8282 | 3.8803 | 3.7761 | 3.7761 |
| 02/05/2019 | 3.7956 | 3.8151 | 3.7109 | 3.7956 |
| 02/06/2019 | 3.7891 | 3.8151 | 3.75 | 3.75 |
| 02/07/2019 | 3.75 | 3.7891 | 3.724 | 3.7435 |
| 02/10/2019 | 3.7761 | 3.8737 | 3.7695 | 3.8542 |
| 02/11/2019 | 3.8672 | 3.8998 | 3.7695 | 3.7956 |
| 02/12/2019 | 3.8282 | 3.8347 | 3.6588 | 3.6849 |
| 02/13/2019 | 3.6914 | 3.737 | 3.6133 | 3.6849 |
| 02/14/2019 | 3.6914 | 3.7044 | 3.5808 | 3.6003 |
| 02/17/2019 | 3.6003 | 3.6588 | 3.5547 | 3.5547 |
| 02/18/2019 | 3.5678 | 3.6588 | 3.5091 | 3.6588 |
| 02/19/2019 | 3.6719 | 3.6979 | 3.5938 | 3.5938 |
| 02/20/2019 | 3.5938 | 3.6133 | 3.5547 | 3.5808 |
| 02/21/2019 | 3.5938 | 3.6133 | 3.5612 | 3.5743 |
| 02/24/2019 | 3.5938 | 3.6523 | 3.5873 | 3.5938 |
| 02/25/2019 | 3.5938 | 3.6393 | 3.5743 | 3.5938 |
| 02/26/2019 | 3.6068 | 3.6133 | 3.5287 | 3.5287 |
| 02/27/2019 | 3.5482 | 3.6133 | 3.5482 | 3.5873 |
| 02/28/2019 | 3.6003 | 3.6198 | 3.5808 | 3.6068 |
| 03/03/2019 | 3.5612 | 3.5612 | 3.3398 | 3.3724 |
| 03/04/2019 | 3.3659 | 3.3724 | 3.2748 | 3.2813 |
| 03/05/2019 | 3.2878 | 3.3203 | 3.2227 | 3.2227 |
| 03/06/2019 | 3.2357 | 3.3203 | 3.1185 | 3.1576 |
| 03/07/2019 | 3.1901 | 3.2292 | 3.1576 | 3.1901 |
| 03/10/2019 | 3.2097 | 3.2487 | 3.1641 | 3.1771 |
| 03/11/2019 | 3.2032 | 3.3008 | 3.1576 | 3.1901 |
| 03/12/2019 | 3.1966 | 3.2097 | 3.1315 | 3.1511 |
| 03/13/2019 | 3.1511 | 3.2162 | 3.138 | 3.1966 |
| 03/14/2019 | 3.2097 | 3.2357 | 3.1771 | 3.2227 |
| 03/17/2019 | 3.2357 | 3.2553 | 3.2097 | 3.2227 |
| 03/18/2019 | 3.2292 | 3.2878 | 3.2227 | 3.2618 |
| 03/19/2019 | 3.2683 | 3.2813 | 3.1771 | 3.1901 |
| 03/20/2019 | 3.2097 | 3.2162 | 3.1511 | 3.1511 |
| 03/21/2019 | 3.1576 | 3.1771 | 3.0078 | 3.0078 |
| 03/24/2019 | 3.0208 | 3.0599 | 2.9232 | 3.0273 |
| 03/25/2019 | 3.0534 | 3.0534 | 2.9558 | 2.9623 |
| 03/26/2019 | 2.9688 | 3.0013 | 2.8451 | 2.8907 |
| 03/27/2019 | 2.9037 | 2.9753 | 2.8711 | 2.9427 |
| 03/28/2019 | 2.9558 | 2.9753 | 2.9362 | 2.9558 |
| 03/31/2019 | 2.9623 | 3.0208 | 2.8907 | 3.0143 |
| 04/01/2019 | 2.9883 | 3.0403 | 2.9753 | 2.9753 |
| 04/02/2019 | 2.9883 | 3.0403 | 2.9753 | 2.9883 |
| 04/03/2019 | 2.9948 | 3.0729 | 2.9883 | 3.0729 |
| 04/04/2019 | 3.0729 | 3.1185 | 3.0208 | 3.0599 |
| 04/07/2019 | 3.0599 | 3.0664 | 2.9818 | 2.9818 |
| 04/08/2019 | 3.0143 | 3.0468 | 3.0078 | 3.0208 |
| 04/09/2019 | 3.0273 | 3.0403 | 2.9948 | 2.9948 |
| 04/10/2019 | 3.0013 | 3.0208 | 2.9623 | 2.9688 |
| 04/11/2019 | 2.9623 | 2.9688 | 2.9102 | 2.9427 |
| 04/14/2019 | 2.9427 | 2.9623 | 2.9232 | 2.9362 |
| 04/15/2019 | 2.9493 | 2.9818 | 2.9427 | 2.9753 |
| 04/16/2019 | 2.9883 | 3.112 | 2.9818 | 3.0794 |
| 04/17/2019 | 3.0729 | 3.1576 | 3.0534 | 3.0859 |
| 04/18/2019 | 3.1055 | 3.1055 | 2.9883 | 3.0338 |
| 04/21/2019 | 3.0143 | 3.0143 | 2.9883 | 2.9948 |
| 04/23/2019 | 2.9883 | 3.0078 | 2.9688 | 2.9753 |
| 04/24/2019 | 2.9753 | 3.0208 | 2.9362 | 2.9362 |
| 04/25/2019 | 2.9493 | 2.9558 | 2.9037 | 2.9362 |
| 04/28/2019 | 2.9427 | 2.9493 | 2.8841 | 2.9167 |
| 04/29/2019 | 2.9232 | 2.9297 | 2.8972 | 2.9102 |
| 05/01/2019 | 2.9167 | 2.9558 | 2.8711 | 2.8841 |
| 05/02/2019 | 2.8907 | 2.9362 | 2.8711 | 2.9297 |
| 05/05/2019 | 2.8972 | 2.9037 | 2.8386 | 2.8776 |
| 05/06/2019 | 2.832 | 2.9362 | 2.819 | 2.9167 |
| 05/07/2019 | 2.9297 | 2.9818 | 2.9102 | 2.9427 |
| 05/08/2019 | 2.9558 | 3.0143 | 2.9493 | 2.9753 |
| 05/09/2019 | 3.0208 | 3.138 | 3.0208 | 3.125 |
| 05/12/2019 | 3.1315 | 3.1445 | 2.9883 | 3.0468 |
| 05/13/2019 | 2.9948 | 3.1966 | 2.9623 | 3.1706 |
| 05/14/2019 | 3.1641 | 3.1641 | 3.0664 | 3.0794 |
| 05/15/2019 | 3.0859 | 3.1315 | 2.9883 | 3.0013 |
| 05/16/2019 | 2.9818 | 3.0273 | 2.9688 | 3.0078 |
| 05/19/2019 | 3.0143 | 3.0208 | 2.9753 | 3.0143 |
| 05/20/2019 | 3.0208 | 3.0729 | 2.9558 | 2.9818 |
| 05/21/2019 | 2.9688 | 3.0013 | 2.8646 | 2.8646 |
| 05/22/2019 | 2.8581 | 2.9037 | 2.832 | 2.8776 |
| 05/23/2019 | 2.8972 | 2.9818 | 2.8907 | 2.9688 |
| 05/26/2019 | 2.9818 | 3.0208 | 2.9558 | 2.9623 |
| 05/27/2019 | 2.9753 | 3.0468 | 2.9688 | 2.9818 |
| 05/28/2019 | 2.9948 | 3.0468 | 2.9818 | 3.0143 |
| 05/29/2019 | 3.0403 | 3.1185 | 3.0403 | 3.1055 |
| 05/30/2019 | 3.112 | 3.1576 | 3.0794 | 3.1511 |
| 06/02/2019 | 3.138 | 3.1576 | 3.1055 | 3.125 |
| 06/06/2019 | 3.138 | 3.2032 | 3.125 | 3.1836 |
| 06/09/2019 | 3.1836 | 3.3203 | 3.1576 | 3.2878 |
| 06/10/2019 | 3.2943 | 3.3073 | 3.2227 | 3.2357 |
| 06/11/2019 | 3.2357 | 3.3268 | 3.2162 | 3.2813 |
| 06/12/2019 | 3.2618 | 3.3138 | 3.2227 | 3.2357 |
| 06/13/2019 | 3.2357 | 3.2683 | 3.1836 | 3.2357 |
| 06/16/2019 | 3.2292 | 3.3528 | 3.2292 | 3.3268 |
| 06/17/2019 | 3.3333 | 3.3659 | 3.2943 | 3.3203 |
| 06/18/2019 | 3.325 | 3.3583 | 3.275 | 3.2917 |
| 06/19/2019 | 3.325 | 3.3583 | 3.2667 | 3.2833 |
| 06/20/2019 | 3.275 | 3.3 | 3.2333 | 3.2917 |
| 06/23/2019 | 3.35 | 3.3583 | 3.2667 | 3.275 |
| 06/24/2019 | 3.275 | 3.3167 | 3.25 | 3.2667 |
| 06/25/2019 | 3.275 | 3.35 | 3.2667 | 3.3167 |
| 06/26/2019 | 3.3417 | 3.4083 | 3.325 | 3.4 |
| 06/27/2019 | 3.4083 | 3.4167 | 3.3667 | 3.3833 |
| 06/30/2019 | 3.4417 | 3.475 | 3.4083 | 3.475 |
| 07/01/2019 | 3.4667 | 3.475 | 3.4167 | 3.4333 |
| 07/02/2019 | 3.4417 | 3.4583 | 3.3833 | 3.3833 |
| 07/03/2019 | 3.4 | 3.4167 | 3.3417 | 3.3833 |
| 07/04/2019 | 3.3917 | 3.425 | 3.3417 | 3.3417 |
| 07/07/2019 | 3.3 | 3.3333 | 3.275 | 3.2833 |
| 07/08/2019 | 3.2917 | 3.3 | 3.15 | 3.15 |
| 07/09/2019 | 3.1583 | 3.225 | 3.0833 | 3.2083 |
| 07/10/2019 | 3.2417 | 3.275 | 3.2 | 3.2167 |
| 07/11/2019 | 3.225 | 3.3083 | 3.175 | 3.2167 |
| 07/15/2019 | 3.2417 | 3.275 | 3.225 | 3.2417 |
| 07/16/2019 | 3.2583 | 3.3667 | 3.25 | 3.3583 |
| 07/17/2019 | 3.3667 | 3.4083 | 3.3417 | 3.3917 |
| 07/18/2019 | 3.4167 | 3.4583 | 3.3833 | 3.4167 |
| 07/21/2019 | 3.425 | 3.4333 | 3.35 | 3.375 |
| 07/22/2019 | 3.3833 | 3.4417 | 3.375 | 3.4083 |
| 07/23/2019 | 3.4167 | 3.4333 | 3.35 | 3.3833 |
| 07/24/2019 | 3.3917 | 3.4083 | 3.3167 | 3.3333 |
| 07/25/2019 | 3.3417 | 3.3833 | 3.325 | 3.3583 |
| 07/28/2019 | 3.3667 | 3.4083 | 3.3417 | 3.3833 |
| 07/29/2019 | 3.4 | 3.4083 | 3.3417 | 3.3417 |
| 07/30/2019 | 3.3583 | 3.3667 | 3.2417 | 3.2667 |
| 07/31/2019 | 3.2333 | 3.2667 | 3.2167 | 3.2417 |
| 08/01/2019 | 3.225 | 3.2667 | 3.1667 | 3.175 |
| 08/04/2019 | 3.1667 | 3.175 | 3.1167 | 3.125 |
| 08/05/2019 | 3.1417 | 3.1583 | 3.1083 | 3.1167 |
| 08/06/2019 | 3.1333 | 3.1417 | 3.0083 | 3.0333 |
| 08/07/2019 | 3.0583 | 3.0667 | 2.9 | 2.95 |
| 08/08/2019 | 2.9583 | 2.9833 | 2.925 | 2.9417 |
| 08/14/2019 | 2.9083 | 2.9167 | 2.8417 | 2.8583 |
| 08/15/2019 | 2.8833 | 2.9083 | 2.8333 | 2.8583 |
| 08/18/2019 | 2.8833 | 2.8917 | 2.775 | 2.7917 |
| 08/19/2019 | 2.8 | 2.8833 | 2.775 | 2.85 |
| 08/20/2019 | 2.8583 | 2.8583 | 2.7917 | 2.8 |
| 08/21/2019 | 2.8083 | 2.825 | 2.725 | 2.75 |
| 08/22/2019 | 2.7667 | 2.8083 | 2.7417 | 2.8 |
| 08/25/2019 | 2.7583 | 2.8167 | 2.75 | 2.8167 |
| 08/26/2019 | 2.8333 | 2.9 | 2.825 | 2.8583 |
| 08/27/2019 | 2.875 | 2.875 | 2.8 | 2.8167 |
| 08/28/2019 | 2.825 | 2.8667 | 2.8167 | 2.8583 |
| 09/01/2019 | 2.8667 | 2.9417 | 2.8583 | 2.925 |
| 09/02/2019 | 2.925 | 2.9583 | 2.9083 | 2.9333 |
| 09/03/2019 | 2.95 | 2.9833 | 2.9417 | 2.9417 |
| 09/04/2019 | 2.9583 | 2.9917 | 2.9417 | 2.975 |
| 09/05/2019 | 2.9833 | 3.0167 | 2.925 | 2.9333 |
| 09/08/2019 | 2.9583 | 2.9833 | 2.95 | 2.9667 |
| 09/09/2019 | 2.975 | 3.0167 | 2.9667 | 2.9917 |
| 09/10/2019 | 3.0083 | 3.05 | 3 | 3.025 |
| 09/11/2019 | 3.0333 | 3.05 | 3.0083 | 3.025 |
| 09/12/2019 | 3.0333 | 3.075 | 3.025 | 3.05 |
| 09/15/2019 | 3.0167 | 3.0167 | 2.9 | 2.9167 |
| 09/16/2019 | 2.9167 | 2.95 | 2.8333 | 2.9333 |
| 09/17/2019 | 2.9417 | 2.9417 | 2.8833 | 2.9 |
| 09/18/2019 | 2.9 | 2.9333 | 2.8583 | 2.8583 |
| 09/19/2019 | 2.8667 | 2.8917 | 2.8417 | 2.8417 |
| 09/22/2019 | 2.8417 | 2.875 | 2.825 | 2.8417 |
| 09/23/2019 | 2.875 | 2.9 | 2.8583 | 2.875 |
| 09/24/2019 | 2.875 | 2.9333 | 2.8667 | 2.925 |
| 09/25/2019 | 2.9333 | 2.9583 | 2.9083 | 2.9083 |
| 09/26/2019 | 2.925 | 2.9833 | 2.9167 | 2.9667 |
| 09/29/2019 | 2.9917 | 3.025 | 2.9833 | 3.0083 |
| 09/30/2019 | 3.0167 | 3.05 | 2.9417 | 2.9583 |
| 10/01/2019 | 2.9667 | 2.9833 | 2.9417 | 2.9583 |
| 10/02/2019 | 2.9667 | 3 | 2.9167 | 2.9417 |
| 10/03/2019 | 2.95 | 2.9667 | 2.925 | 2.9417 |
| 10/06/2019 | 2.9417 | 2.9917 | 2.9167 | 2.9333 |
| 10/07/2019 | 2.9167 | 2.925 | 2.85 | 2.875 |
| 10/08/2019 | 2.875 | 2.8917 | 2.8167 | 2.825 |
| 10/09/2019 | 2.825 | 2.8333 | 2.7917 | 2.8333 |
| 10/10/2019 | 2.8417 | 2.8917 | 2.8333 | 2.8833 |
| 10/13/2019 | 2.8667 | 2.8667 | 2.7833 | 2.7917 |
| 10/14/2019 | 2.8333 | 2.8417 | 2.8 | 2.825 |
| 10/15/2019 | 2.7833 | 2.8167 | 2.775 | 2.8083 |
| 10/16/2019 | 2.8083 | 2.8583 | 2.7917 | 2.85 |
| 10/17/2019 | 2.9417 | 2.95 | 2.9083 | 2.9333 |
| 10/20/2019 | 2.9417 | 2.9417 | 2.9 | 2.9167 |
| 10/21/2019 | 2.925 | 2.9583 | 2.9167 | 2.9333 |
| 10/22/2019 | 2.95 | 3 | 2.95 | 2.9917 |
| 10/23/2019 | 3 | 3.0167 | 2.95 | 2.9583 |
| 10/24/2019 | 2.95 | 2.9667 | 2.9333 | 2.95 |
| 10/27/2019 | 2.95 | 2.9583 | 2.9167 | 2.925 |
| 10/29/2019 | 2.9 | 2.9167 | 2.875 | 2.8917 |
| 10/30/2019 | 2.8917 | 2.9 | 2.8583 | 2.8667 |
| 10/31/2019 | 2.8667 | 2.8833 | 2.8333 | 2.8583 |
| 11/03/2019 | 2.8833 | 2.9333 | 2.875 | 2.925 |
| 11/04/2019 | 2.925 | 2.9583 | 2.9167 | 2.925 |
| 11/05/2019 | 2.9333 | 2.9667 | 2.9083 | 2.9583 |
| 11/06/2019 | 3 | 3.0833 | 3 | 3.0583 |
| 11/07/2019 | 3.0667 | 3.1167 | 3.0333 | 3.1083 |
| 11/10/2019 | 3.0917 | 3.1083 | 3.0417 | 3.0583 |
| 11/11/2019 | 3.0667 | 3.1083 | 3.0583 | 3.0833 |
| 11/12/2019 | 3.0833 | 3.1 | 3.0583 | 3.075 |
| 11/13/2019 | 3.0583 | 3.0833 | 3.025 | 3.0333 |
| 11/14/2019 | 3.0417 | 3.0583 | 3.0333 | 3.0417 |
| 11/17/2019 | 3.0583 | 3.125 | 3.05 | 3.0917 |
| 11/18/2019 | 3.1 | 3.1167 | 3.075 | 3.1167 |
| 11/19/2019 | 3.1083 | 3.1667 | 3.1 | 3.1333 |
| 11/20/2019 | 3.1333 | 3.15 | 3.0917 | 3.1083 |
| 11/21/2019 | 3.1167 | 3.1333 | 3.0833 | 3.0917 |
| 11/24/2019 | 3.1083 | 3.125 | 3.0417 | 3.05 |
| 11/25/2019 | 3.0583 | 3.0583 | 3.0083 | 3.05 |
| 11/26/2019 | 3.0417 | 3.05 | 3 | 3 |
| 11/27/2019 | 3.0083 | 3.025 | 2.9917 | 3.0167 |
| 11/28/2019 | 3.025 | 3.0333 | 2.9917 | 2.9917 |
| 12/01/2019 | 3.0083 | 3.0333 | 3 | 3.0083 |
| 12/02/2019 | 3 | 3.0167 | 2.975 | 2.975 |
| 12/03/2019 | 2.9833 | 3.0083 | 2.9667 | 3 |
| 12/04/2019 | 3.0167 | 3.0333 | 3.0083 | 3.0167 |
| 12/05/2019 | 3.025 | 3.025 | 2.9833 | 2.9917 |
| 12/08/2019 | 2.9917 | 3.0083 | 2.975 | 2.9833 |
| 12/09/2019 | 2.9833 | 3.0167 | 2.9667 | 2.9667 |
| 12/10/2019 | 2.9667 | 3.0083 | 2.9417 | 2.9917 |
| 12/11/2019 | 3.0083 | 3.0417 | 3 | 3.025 |
| 12/12/2019 | 3.0333 | 3.0583 | 2.9917 | 3.0083 |
| 12/15/2019 | 3.0083 | 3.0333 | 2.9917 | 3.0167 |
| 12/16/2019 | 3.025 | 3.05 | 3.0167 | 3.025 |
| 12/17/2019 | 3.0167 | 3.025 | 3 | 3 |
| 12/18/2019 | 3 | 3.0167 | 2.9917 | 3 |
| 12/19/2019 | 3.0083 | 3.025 | 3 | 3.0167 |
| 12/22/2019 | 3.0167 | 3.1083 | 3.0083 | 3.1 |
| 12/23/2019 | 3.125 | 3.15 | 3.1083 | 3.1333 |
| 12/24/2019 | 3.1417 | 3.1417 | 3.1 | 3.1167 |
| 12/25/2019 | 3.1167 | 3.1417 | 3.0833 | 3.1083 |
| 12/26/2019 | 3.1083 | 3.1167 | 3.0667 | 3.075 |
| 12/29/2019 | 3.0833 | 3.125 | 3.075 | 3.1167 |
| 12/30/2019 | 3.125 | 3.2083 | 3.1167 | 3.175 |