Australia markets closed

Petkim Petrokimya Holding Anonim Sirketi (PETKM.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
21.86+0.50 (+2.34%)
As of 01:56PM TRT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202421.4221.9421.2021.8621.86119,663,143
20 May 202420.7821.3820.7621.3621.36137,638,986
17 May 202420.3620.8820.3220.7620.76103,060,644
16 May 202419.9520.4019.9520.2620.26100,376,578
15 May 202419.7920.0619.6519.9019.9044,866,065
14 May 202419.5419.9219.4119.7819.7863,961,352
13 May 202420.0420.1019.5019.5019.5073,184,503
10 May 202420.0820.5820.0420.1620.1695,410,356
09 May 202420.0020.2419.9120.0220.0259,424,176
08 May 202420.1020.3019.9019.9019.9051,115,692
07 May 202420.4420.4819.6620.0820.08127,794,793
06 May 202421.0021.0420.3420.3820.3878,205,268
03 May 202421.1821.3020.9020.9820.9874,948,121
02 May 202420.9021.2220.8821.1621.1699,213,315
30 Apr 202421.0021.0420.6220.7220.7292,645,470
29 Apr 202420.9021.0020.7420.9620.9685,498,938
26 Apr 202420.2820.8620.2420.7420.7493,792,183
25 Apr 202420.3420.6220.1420.2220.2263,574,909
24 Apr 202420.3020.4220.1020.2620.2646,032,844
22 Apr 202420.2820.6420.1020.1220.1270,803,771
19 Apr 202419.6920.3219.6520.0420.0464,464,713
18 Apr 202420.0220.1619.7019.8719.8747,030,223
17 Apr 202420.1420.3019.5819.9219.9260,115,625
16 Apr 202419.7920.2219.6419.9919.9968,012,498
15 Apr 202420.4021.1019.9419.9419.9476,131,371
09 Apr 2024------
08 Apr 202419.7720.6419.5620.5620.5679,447,278
05 Apr 202419.0619.7919.0319.7019.70102,777,503
04 Apr 202418.7519.2318.6818.8018.8090,595,044
03 Apr 202418.4418.6818.3018.6718.6775,409,918
02 Apr 202419.0719.3518.3318.4418.44100,899,181
01 Apr 202419.9019.9518.9519.0219.02109,802,548
29 Mar 202420.1220.2419.7119.8319.8385,514,382
28 Mar 202420.2020.7019.9319.9719.97113,984,819
27 Mar 202420.4020.6219.9920.0020.00253,869,230
26 Mar 202422.2222.4221.3021.3021.30210,411,666
25 Mar 202423.1224.1823.1023.6623.66129,991,427
22 Mar 202423.0223.8022.6422.9422.94134,412,548
21 Mar 202423.1223.6222.8222.9222.9297,356,460
20 Mar 202423.1823.6422.8222.9022.9064,831,339
19 Mar 202423.0223.4022.7223.1623.1659,370,566
18 Mar 202423.2623.7022.8622.9822.9842,858,701
15 Mar 202423.5223.7023.1823.2423.2436,823,068
14 Mar 202424.0024.1423.4023.5223.5259,862,352
13 Mar 202424.4024.4823.7023.9223.9270,005,866
12 Mar 202424.3824.9224.0624.4024.4080,264,514
11 Mar 202424.6624.8224.2424.3624.3665,968,414
08 Mar 202423.7624.5623.6824.2424.2497,135,859
07 Mar 202422.7623.8622.7623.7623.7687,141,165
06 Mar 202422.6823.2222.5022.6622.6681,610,070
05 Mar 202423.0423.5222.6622.6622.6684,434,619
04 Mar 202423.8823.9422.9622.9622.9661,148,430
01 Mar 202424.2624.3823.6823.7423.7445,936,279
29 Feb 202423.8024.4623.5224.2024.2091,017,172
28 Feb 202423.9824.3823.6823.6823.6890,886,424
27 Feb 202425.2425.2823.9823.9823.98122,435,921
26 Feb 202425.5425.7625.1625.2625.2687,066,149
23 Feb 202425.3026.0025.2625.4425.44135,402,769
22 Feb 202425.0225.6224.8025.4025.40149,583,730
21 Feb 202424.6225.5024.3025.3025.30138,359,845
20 Feb 202424.2224.6824.1224.3224.32109,662,942
19 Feb 202424.6425.0824.1824.1824.18226,642,484
16 Feb 202424.1824.7823.9624.5024.50201,275,137
15 Feb 202423.8424.4423.7824.1424.14141,504,985
14 Feb 202423.3423.9223.0023.7223.72128,379,215
13 Feb 202423.9624.3023.1423.2823.28157,065,370
12 Feb 202424.0824.1223.5623.8823.88101,835,796
09 Feb 202423.8424.1823.7023.8023.80110,539,704
08 Feb 202423.6023.9623.4423.7023.70126,669,609
07 Feb 202423.5024.0223.1423.5823.58221,288,369
06 Feb 202422.3023.8421.9223.4623.46195,333,901
05 Feb 202422.1822.4822.0422.2622.2656,212,078
02 Feb 202422.5222.6221.9622.0022.00133,694,535
01 Feb 202421.7622.6821.7622.3822.3898,951,806
31 Jan 202421.7422.1221.6621.7221.7296,522,443
30 Jan 202421.5222.0421.3221.7821.78146,594,397
29 Jan 202421.7221.8421.4621.4621.4686,440,217
26 Jan 202420.4822.2020.4221.8221.82122,731,421
25 Jan 202420.1820.4620.0220.4020.4076,979,754
24 Jan 202419.7820.2019.5220.0420.0470,540,702
23 Jan 202420.1220.3019.5419.6719.6772,605,723
22 Jan 202419.8020.3419.6919.8519.8596,012,028
19 Jan 202420.2220.2619.7919.8219.8259,337,807
18 Jan 202420.6620.7020.0620.1620.1650,103,687
17 Jan 202420.5020.9420.3620.4220.4281,806,634
16 Jan 202420.5020.8420.4020.6820.6873,981,879
15 Jan 202420.4020.8220.3220.4820.4873,663,933
12 Jan 202419.9320.6019.6620.4020.4086,447,786
11 Jan 202420.2420.6219.9620.0420.0465,429,027
10 Jan 202419.6620.3219.5320.1020.1092,350,248
09 Jan 202420.3020.5019.6019.6519.6561,918,346
08 Jan 202419.6220.4019.6120.4020.4074,221,420
05 Jan 202419.4619.6419.2019.4319.4374,570,262
04 Jan 202418.2219.7018.2119.5419.54113,775,222
03 Jan 202418.6519.0618.1518.1518.1577,839,070
02 Jan 202418.4018.7318.3718.6818.6857,003,641
29 Dec 202317.5918.5417.5518.2118.2172,796,870
28 Dec 202317.1017.7617.1017.5917.5964,463,039
27 Dec 202317.2717.4016.9617.0517.0573,718,159
26 Dec 202317.4717.7517.2117.2817.2888,177,035
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...