PETKM
PETKİM PETROKİMYA HOLDİNG A.Ş.
15:50:26
20.18 ₺
-0.240 (%-1.18)
Önceki Kapanış: 20.42·
Volatilite: 3.720
Düşük₺20.08
Yüksek₺20.84
Piyasa Verileri
Spot Piyasa
A:20.18
S:20.2
Önceki haftaya göre (WoW)
+4.07%
Önceki aya göre (MoM)
-8.69%
Yılbaşından bugüne (YTD)
+24.34%
Önceki yıla göre (YoY)
+22.82%
PETKM: PETKİM PETROKİMYA HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6086
KAPANIŞ 3,6102
En Düşük
DÜŞÜK 3,2503
En Yüksek
YÜKSEK 4,3919
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 3,2673 | 3,3403 | 3,2503 | 3,3403 |
| 20.06.2017 | 3,3291 | 3,3797 | 3,301 | 3,3797 |
| 21.06.2017 | 3,3909 | 3,4134 | 3,3347 | 3,3572 |
| 22.06.2017 | 3,3684 | 3,3797 | 3,346 | 3,3572 |
| 27.06.2017 | 3,346 | 3,4528 | 3,346 | 3,4303 |
| 28.06.2017 | 3,4472 | 3,4808 | 3,3852 | 3,3852 |
| 29.06.2017 | 3,3909 | 3,419 | 3,3797 | 3,4078 |
| 02.07.2017 | 3,419 | 3,4415 | 3,374 | 3,374 |
| 03.07.2017 | 3,3852 | 3,4078 | 3,3684 | 3,3852 |
| 04.07.2017 | 3,3966 | 3,4303 | 3,3797 | 3,3797 |
| 05.07.2017 | 3,3852 | 3,4022 | 3,3403 | 3,3572 |
| 06.07.2017 | 3,3628 | 3,3909 | 3,3403 | 3,3572 |
| 09.07.2017 | 3,374 | 3,4247 | 3,374 | 3,4078 |
| 10.07.2017 | 3,4134 | 3,4528 | 3,3909 | 3,4528 |
| 11.07.2017 | 3,4584 | 3,4753 | 3,4303 | 3,4358 |
| 12.07.2017 | 3,4472 | 3,4978 | 3,4415 | 3,4808 |
| 13.07.2017 | 3,4978 | 3,5259 | 3,4921 | 3,5147 |
| 16.07.2017 | 3,5259 | 3,5484 | 3,5091 | 3,5316 |
| 17.07.2017 | 3,5428 | 3,5484 | 3,5203 | 3,5316 |
| 18.07.2017 | 3,5428 | 3,6159 | 3,5428 | 3,6159 |
| 19.07.2017 | 3,6215 | 3,6215 | 3,5484 | 3,554 |
| 20.07.2017 | 3,554 | 3,6553 | 3,5259 | 3,6496 |
| 23.07.2017 | 3,6608 | 3,7002 | 3,6272 | 3,6328 |
| 24.07.2017 | 3,644 | 3,6553 | 3,599 | 3,6046 |
| 25.07.2017 | 3,6103 | 3,6496 | 3,6046 | 3,6046 |
| 26.07.2017 | 3,6328 | 3,6496 | 3,6159 | 3,6159 |
| 27.07.2017 | 3,6215 | 3,6328 | 3,6046 | 3,6046 |
| 30.07.2017 | 3,6159 | 3,644 | 3,6103 | 3,6159 |
| 31.07.2017 | 3,6159 | 3,6328 | 3,4528 | 3,464 |
| 01.08.2017 | 3,4753 | 3,4978 | 3,4415 | 3,4584 |
| 02.08.2017 | 3,4808 | 3,6215 | 3,4808 | 3,5765 |
| 03.08.2017 | 3,5822 | 3,5934 | 3,5484 | 3,5822 |
| 06.08.2017 | 3,599 | 3,6496 | 3,599 | 3,6272 |
| 07.08.2017 | 3,6383 | 3,6496 | 3,6046 | 3,6215 |
| 08.08.2017 | 3,6103 | 3,6215 | 3,5653 | 3,5822 |
| 09.08.2017 | 3,5934 | 3,6328 | 3,5484 | 3,5597 |
| 10.08.2017 | 3,4303 | 3,5316 | 3,4247 | 3,4808 |
| 13.08.2017 | 3,5147 | 3,599 | 3,5147 | 3,5597 |
| 14.08.2017 | 3,5765 | 3,5822 | 3,4078 | 3,4078 |
| 15.08.2017 | 3,4247 | 3,4584 | 3,3066 | 3,4415 |
| 16.08.2017 | 3,464 | 3,4865 | 3,4247 | 3,4528 |
| 17.08.2017 | 3,4472 | 3,464 | 3,419 | 3,4472 |
| 20.08.2017 | 3,4472 | 3,554 | 3,4415 | 3,5484 |
| 21.08.2017 | 3,5597 | 3,5709 | 3,5147 | 3,5259 |
| 22.08.2017 | 3,5372 | 3,5709 | 3,5372 | 3,5372 |
| 23.08.2017 | 3,554 | 3,5653 | 3,4978 | 3,5203 |
| 24.08.2017 | 3,5259 | 3,5765 | 3,5259 | 3,5484 |
| 27.08.2017 | 3,5147 | 3,5316 | 3,4865 | 3,5034 |
| 28.08.2017 | 3,5091 | 3,5091 | 3,464 | 3,4921 |
| 30.08.2017 | 3,4921 | 3,5091 | 3,4753 | 3,5091 |
| 04.09.2017 | 3,5091 | 3,5372 | 3,4303 | 3,4303 |
| 05.09.2017 | 3,4472 | 3,4921 | 3,419 | 3,4921 |
| 06.09.2017 | 3,4978 | 3,5484 | 3,4808 | 3,5034 |
| 07.09.2017 | 3,5091 | 3,5259 | 3,4808 | 3,5034 |
| 10.09.2017 | 3,5316 | 3,5934 | 3,5203 | 3,5765 |
| 11.09.2017 | 3,5822 | 3,6215 | 3,5709 | 3,5822 |
| 12.09.2017 | 3,5878 | 3,599 | 3,4921 | 3,4921 |
| 13.09.2017 | 3,5034 | 3,5147 | 3,4303 | 3,4808 |
| 14.09.2017 | 3,4921 | 3,5091 | 3,464 | 3,5091 |
| 17.09.2017 | 3,5147 | 3,5259 | 3,4247 | 3,4247 |
| 18.09.2017 | 3,4358 | 3,4808 | 3,3797 | 3,4134 |
| 19.09.2017 | 3,4358 | 3,4472 | 3,3684 | 3,4134 |
| 20.09.2017 | 3,4022 | 3,4247 | 3,3403 | 3,3516 |
| 21.09.2017 | 3,374 | 3,3852 | 3,3291 | 3,3403 |
| 24.09.2017 | 3,3234 | 3,3347 | 3,2503 | 3,2673 |
| 25.09.2017 | 3,2841 | 3,3852 | 3,2841 | 3,374 |
| 26.09.2017 | 3,374 | 3,374 | 3,2728 | 3,2784 |
| 27.09.2017 | 3,2784 | 3,346 | 3,2784 | 3,3178 |
| 28.09.2017 | 3,3291 | 3,3797 | 3,3291 | 3,3628 |
| 01.10.2017 | 3,3628 | 3,419 | 3,3628 | 3,3966 |
| 02.10.2017 | 3,4022 | 3,4584 | 3,3852 | 3,4584 |
| 03.10.2017 | 3,4697 | 3,4921 | 3,4358 | 3,4358 |
| 04.10.2017 | 3,4865 | 3,5484 | 3,4865 | 3,5147 |
| 05.10.2017 | 3,5147 | 3,5259 | 3,4808 | 3,5091 |
| 08.10.2017 | 3,4022 | 3,4415 | 3,3516 | 3,4247 |
| 09.10.2017 | 3,464 | 3,5203 | 3,4528 | 3,5091 |
| 10.10.2017 | 3,5147 | 3,5597 | 3,4921 | 3,5147 |
| 11.10.2017 | 3,5484 | 3,599 | 3,5372 | 3,5934 |
| 12.10.2017 | 3,599 | 3,6103 | 3,5765 | 3,5822 |
| 15.10.2017 | 3,5934 | 3,6046 | 3,5484 | 3,5484 |
| 16.10.2017 | 3,554 | 3,5822 | 3,5316 | 3,5372 |
| 17.10.2017 | 3,554 | 3,5653 | 3,5203 | 3,5316 |
| 18.10.2017 | 3,5428 | 3,5709 | 3,5372 | 3,5597 |
| 19.10.2017 | 3,5653 | 3,6046 | 3,5428 | 3,554 |
| 22.10.2017 | 3,5428 | 3,5709 | 3,5259 | 3,5484 |
| 23.10.2017 | 3,554 | 3,5822 | 3,5484 | 3,554 |
| 24.10.2017 | 3,5653 | 3,6328 | 3,5653 | 3,6159 |
| 25.10.2017 | 3,6159 | 3,6496 | 3,5822 | 3,5822 |
| 26.10.2017 | 3,5765 | 3,6272 | 3,5709 | 3,6103 |
| 29.10.2017 | 3,6383 | 3,7115 | 3,6272 | 3,7115 |
| 30.10.2017 | 3,7283 | 3,7846 | 3,7058 | 3,734 |
| 31.10.2017 | 3,7452 | 3,7678 | 3,7115 | 3,7621 |
| 01.11.2017 | 3,7846 | 3,8014 | 3,7452 | 3,7621 |
| 02.11.2017 | 3,7621 | 3,807 | 3,7058 | 3,7621 |
| 05.11.2017 | 3,7733 | 3,9083 | 3,7733 | 3,9083 |
| 06.11.2017 | 3,9083 | 3,9196 | 3,7902 | 3,7958 |
| 07.11.2017 | 3,8239 | 3,8633 | 3,7452 | 3,8352 |
| 08.11.2017 | 3,8577 | 3,8577 | 3,7171 | 3,7228 |
| 09.11.2017 | 3,779 | 3,8296 | 3,6777 | 3,7396 |
| 12.11.2017 | 3,7678 | 3,779 | 3,689 | 3,6946 |
| 13.11.2017 | 3,6946 | 3,7002 | 3,5822 | 3,6608 |
| 14.11.2017 | 3,6553 | 3,6608 | 3,5653 | 3,5822 |
| 15.11.2017 | 3,5822 | 3,6496 | 3,5709 | 3,6046 |
| 16.11.2017 | 3,6215 | 3,6383 | 3,554 | 3,6328 |
| 19.11.2017 | 3,6272 | 3,6383 | 3,554 | 3,5934 |
| 20.11.2017 | 3,5765 | 3,644 | 3,5259 | 3,644 |
| 21.11.2017 | 3,6328 | 3,7171 | 3,6159 | 3,6946 |
| 22.11.2017 | 3,7002 | 3,7171 | 3,6553 | 3,6777 |
| 23.11.2017 | 3,6608 | 3,6946 | 3,6103 | 3,6608 |
| 26.11.2017 | 3,6722 | 3,734 | 3,644 | 3,7171 |
| 27.11.2017 | 3,7115 | 3,779 | 3,5878 | 3,5878 |
| 28.11.2017 | 3,5878 | 3,6103 | 3,5316 | 3,5484 |
| 29.11.2017 | 3,5709 | 3,7058 | 3,5709 | 3,6665 |
| 30.11.2017 | 3,6722 | 3,7283 | 3,6496 | 3,6833 |
| 03.12.2017 | 3,6833 | 3,8408 | 3,6722 | 3,8296 |
| 04.12.2017 | 3,8408 | 3,8858 | 3,7733 | 3,8296 |
| 05.12.2017 | 3,8408 | 3,8633 | 3,8239 | 3,8408 |
| 06.12.2017 | 3,8464 | 3,9196 | 3,8296 | 3,9027 |
| 07.12.2017 | 3,9139 | 3,9308 | 3,8577 | 3,8802 |
| 10.12.2017 | 3,897 | 3,9196 | 3,8746 | 3,9083 |
| 11.12.2017 | 3,9027 | 3,9252 | 3,8577 | 3,8689 |
| 12.12.2017 | 3,8746 | 3,9927 | 3,8689 | 3,9814 |
| 13.12.2017 | 3,9927 | 4,032 | 3,9589 | 4,0152 |
| 14.12.2017 | 4,0152 | 4,0883 | 3,9927 | 4,077 |
| 17.12.2017 | 4,0883 | 4,0995 | 4,0433 | 4,0658 |
| 18.12.2017 | 4,0658 | 4,1163 | 4,0658 | 4,077 |
| 19.12.2017 | 4,0713 | 4,0939 | 4,032 | 4,0545 |
| 20.12.2017 | 4,0602 | 4,0826 | 4,0377 | 4,0602 |
| 21.12.2017 | 4,0713 | 4,2232 | 4,0658 | 4,1894 |
| 24.12.2017 | 4,2063 | 4,2232 | 4,167 | 4,2176 |
| 25.12.2017 | 4,2344 | 4,2513 | 4,2119 | 4,2344 |
| 26.12.2017 | 4,2344 | 4,2344 | 4,1558 | 4,167 |
| 27.12.2017 | 4,1782 | 4,3188 | 4,1782 | 4,3076 |
| 28.12.2017 | 4,3188 | 4,3919 | 4,3076 | 4,3695 |