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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6329
KAPANIŞ 3,6204
En Düşük
DÜŞÜK 2,4799
En Yüksek
YÜKSEK 4,8137
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 4,3863 | 4,51 | 4,3695 | 4,4988 |
| 02.01.2018 | 4,5043 | 4,5493 | 4,4482 | 4,4763 |
| 03.01.2018 | 4,4819 | 4,6449 | 4,4819 | 4,6225 |
| 04.01.2018 | 4,6449 | 4,7518 | 4,6393 | 4,7124 |
| 07.01.2018 | 4,7463 | 4,8137 | 4,7237 | 4,7293 |
| 08.01.2018 | 4,7406 | 4,7575 | 4,6562 | 4,6731 |
| 09.01.2018 | 4,6674 | 4,6674 | 4,3807 | 4,4201 |
| 10.01.2018 | 4,4313 | 4,4482 | 4,3076 | 4,4032 |
| 11.01.2018 | 4,4201 | 4,5663 | 4,3863 | 4,4707 |
| 14.01.2018 | 4,4425 | 4,4932 | 4,2626 | 4,2626 |
| 15.01.2018 | 4,2513 | 4,4088 | 4,1894 | 4,3919 |
| 16.01.2018 | 4,3919 | 4,465 | 4,3357 | 4,4257 |
| 17.01.2018 | 4,4538 | 4,4707 | 4,4032 | 4,4032 |
| 18.01.2018 | 4,4088 | 4,4369 | 4,3076 | 4,3357 |
| 21.01.2018 | 4,3413 | 4,4932 | 4,3357 | 4,4875 |
| 22.01.2018 | 4,51 | 4,5831 | 4,4763 | 4,4819 |
| 23.01.2018 | 4,5043 | 4,5381 | 4,4482 | 4,4538 |
| 24.01.2018 | 4,4707 | 4,5381 | 4,4313 | 4,465 |
| 25.01.2018 | 4,4819 | 4,5157 | 4,4538 | 4,4819 |
| 28.01.2018 | 4,4932 | 4,5269 | 4,465 | 4,4763 |
| 29.01.2018 | 4,4593 | 4,5043 | 4,4482 | 4,4482 |
| 30.01.2018 | 4,4763 | 4,5157 | 4,4593 | 4,465 |
| 31.01.2018 | 4,4819 | 4,5438 | 4,4538 | 4,4707 |
| 01.02.2018 | 4,4819 | 4,4875 | 4,3413 | 4,3751 |
| 04.02.2018 | 4,3525 | 4,3975 | 4,3076 | 4,3076 |
| 05.02.2018 | 4,2063 | 4,3132 | 4,1894 | 4,3076 |
| 06.02.2018 | 4,3413 | 4,3582 | 4,2682 | 4,2682 |
| 07.02.2018 | 4,2794 | 4,3076 | 4,2232 | 4,24 |
| 08.02.2018 | 4,2288 | 4,2513 | 4,1388 | 4,2288 |
| 11.02.2018 | 4,2682 | 4,3188 | 4,2513 | 4,285 |
| 12.02.2018 | 4,3019 | 4,3245 | 4,2008 | 4,2008 |
| 13.02.2018 | 4,2457 | 4,2569 | 4,2063 | 4,2232 |
| 14.02.2018 | 4,2626 | 4,3751 | 4,2569 | 4,3695 |
| 15.02.2018 | 4,3863 | 4,3975 | 4,3188 | 4,3357 |
| 18.02.2018 | 4,3807 | 4,4482 | 4,3695 | 4,4313 |
| 19.02.2018 | 4,4425 | 4,4988 | 4,2569 | 4,2738 |
| 20.02.2018 | 4,3807 | 4,4313 | 4,3301 | 4,4088 |
| 21.02.2018 | 4,4144 | 4,5213 | 4,4144 | 4,5213 |
| 22.02.2018 | 4,5438 | 4,5493 | 4,4763 | 4,51 |
| 25.02.2018 | 4,5269 | 4,5438 | 4,4875 | 4,51 |
| 26.02.2018 | 4,5213 | 4,5213 | 4,4257 | 4,4482 |
| 27.02.2018 | 4,4482 | 4,5381 | 4,4425 | 4,5381 |
| 28.02.2018 | 4,5381 | 4,5943 | 4,5325 | 4,5606 |
| 01.03.2018 | 4,5719 | 4,6168 | 4,5269 | 4,5493 |
| 04.03.2018 | 4,555 | 4,5719 | 4,3863 | 4,3863 |
| 05.03.2018 | 4,4144 | 4,4257 | 4,3357 | 4,3525 |
| 06.03.2018 | 4,3469 | 4,3807 | 4,3076 | 4,3695 |
| 07.03.2018 | 4,3807 | 4,4201 | 4,3638 | 4,3638 |
| 08.03.2018 | 4,3751 | 4,4763 | 4,3638 | 4,4763 |
| 11.03.2018 | 4,5043 | 4,5157 | 4,4593 | 4,4763 |
| 12.03.2018 | 4,4875 | 4,5381 | 4,4763 | 4,51 |
| 13.03.2018 | 4,5157 | 4,5606 | 4,465 | 4,4875 |
| 14.03.2018 | 4,4988 | 4,5943 | 4,4875 | 4,5888 |
| 15.03.2018 | 4,5999 | 4,6112 | 4,555 | 4,5606 |
| 18.03.2018 | 4,5719 | 4,5775 | 4,4707 | 4,4707 |
| 19.03.2018 | 4,4932 | 4,5157 | 4,4425 | 4,4875 |
| 20.03.2018 | 4,4932 | 4,5438 | 4,4932 | 4,5438 |
| 21.03.2018 | 4,5663 | 4,6056 | 4,5381 | 4,5438 |
| 22.03.2018 | 4,4932 | 4,5381 | 4,4593 | 4,51 |
| 25.03.2018 | 4,5381 | 4,5719 | 4,5043 | 4,51 |
| 26.03.2018 | 4,5493 | 4,5719 | 4,465 | 4,4707 |
| 27.03.2018 | 4,4763 | 4,5719 | 4,4707 | 4,51 |
| 28.03.2018 | 4,5213 | 4,5606 | 4,5157 | 4,555 |
| 29.03.2018 | 4,5831 | 4,5999 | 4,5493 | 4,5775 |
| 01.04.2018 | 4,5888 | 4,6449 | 4,5663 | 4,6225 |
| 02.04.2018 | 4,6393 | 4,6506 | 4,5663 | 4,5719 |
| 03.04.2018 | 4,5831 | 4,5888 | 4,3975 | 4,4144 |
| 04.04.2018 | 4,4313 | 4,4425 | 4,3638 | 4,4313 |
| 05.04.2018 | 4,4201 | 4,5043 | 4,4088 | 4,4988 |
| 08.04.2018 | 4,5213 | 4,5381 | 4,3751 | 4,3863 |
| 09.04.2018 | 4,4144 | 4,4144 | 4,2457 | 4,3188 |
| 10.04.2018 | 4,3019 | 4,3695 | 4,1445 | 4,3019 |
| 11.04.2018 | 4,3132 | 4,3469 | 4,24 | 4,3188 |
| 12.04.2018 | 4,3357 | 4,3469 | 4,2794 | 4,2794 |
| 15.04.2018 | 4,3076 | 4,3863 | 4,3019 | 4,3807 |
| 16.04.2018 | 4,4088 | 4,4201 | 4,2569 | 4,2738 |
| 17.04.2018 | 4,2738 | 4,3695 | 4,1782 | 4,3638 |
| 18.04.2018 | 4,3695 | 4,4032 | 4,3469 | 4,3525 |
| 19.04.2018 | 4,3525 | 4,3582 | 4,2963 | 4,2963 |
| 23.04.2018 | 4,2907 | 4,3245 | 4,2513 | 4,2569 |
| 24.04.2018 | 4,2738 | 4,285 | 4,1163 | 4,122 |
| 25.04.2018 | 4,1445 | 4,1951 | 4,0883 | 4,1894 |
| 26.04.2018 | 4,2063 | 4,2288 | 4,1558 | 4,2119 |
| 29.04.2018 | 4,2232 | 4,2457 | 3,9927 | 4,0377 |
| 01.05.2018 | 4,0489 | 4,077 | 3,9477 | 4,0602 |
| 02.05.2018 | 4,0838 | 4,1075 | 3,9595 | 3,9773 |
| 03.05.2018 | 3,6991 | 3,782 | 3,4802 | 3,5629 |
| 06.05.2018 | 3,5629 | 3,5629 | 3,4328 | 3,4446 |
| 07.05.2018 | 3,4564 | 3,4683 | 3,1901 | 3,1901 |
| 08.05.2018 | 3,1605 | 3,273 | 3,0836 | 3,1723 |
| 09.05.2018 | 3,1901 | 3,2433 | 3,1487 | 3,1546 |
| 10.05.2018 | 3,1605 | 3,1783 | 2,9593 | 2,9652 |
| 13.05.2018 | 2,9711 | 3,1013 | 2,9593 | 3,0362 |
| 14.05.2018 | 3,0185 | 3,0244 | 2,8823 | 2,9001 |
| 15.05.2018 | 2,9238 | 3,1723 | 2,8409 | 3,0481 |
| 16.05.2018 | 3,054 | 3,0599 | 2,906 | 2,9119 |
| 17.05.2018 | 2,9178 | 3,0067 | 2,8646 | 2,9297 |
| 20.05.2018 | 2,9178 | 2,9356 | 2,8528 | 2,8646 |
| 21.05.2018 | 2,8764 | 2,9238 | 2,8409 | 2,8646 |
| 22.05.2018 | 2,8468 | 2,8528 | 2,7522 | 2,7522 |
| 23.05.2018 | 2,7995 | 2,8291 | 2,6693 | 2,7047 |
| 24.05.2018 | 2,7225 | 2,8054 | 2,7047 | 2,7995 |
| 27.05.2018 | 2,8705 | 2,8823 | 2,8232 | 2,8528 |
| 28.05.2018 | 2,8528 | 2,8587 | 2,7758 | 2,7817 |
| 29.05.2018 | 2,7936 | 2,8232 | 2,7284 | 2,7284 |
| 30.05.2018 | 2,7463 | 2,8291 | 2,7403 | 2,7877 |
| 31.05.2018 | 2,7995 | 2,8113 | 2,6693 | 2,6989 |
| 03.06.2018 | 2,7107 | 2,764 | 2,7047 | 2,7284 |
| 04.06.2018 | 2,7344 | 2,7522 | 2,5864 | 2,616 |
| 05.06.2018 | 2,6278 | 2,6633 | 2,5687 | 2,5864 |
| 06.06.2018 | 2,5805 | 2,693 | 2,5687 | 2,6811 |
| 07.06.2018 | 2,7047 | 2,7522 | 2,6101 | 2,6338 |
| 10.06.2018 | 2,6515 | 2,6693 | 2,5509 | 2,616 |
| 11.06.2018 | 2,6042 | 2,693 | 2,5923 | 2,6574 |
| 12.06.2018 | 2,6515 | 2,6574 | 2,5687 | 2,5983 |
| 13.06.2018 | 2,6042 | 2,6042 | 2,4799 | 2,5332 |
| 17.06.2018 | 2,5332 | 2,5864 | 2,5153 | 2,545 |
| 18.06.2018 | 2,545 | 2,7107 | 2,5332 | 2,6871 |
| 19.06.2018 | 2,6811 | 2,7403 | 2,6693 | 2,7225 |
| 20.06.2018 | 2,7344 | 2,7877 | 2,6871 | 2,7758 |
| 21.06.2018 | 2,7936 | 2,7995 | 2,7166 | 2,7522 |
| 24.06.2018 | 2,9001 | 2,906 | 2,7284 | 2,8528 |
| 25.06.2018 | 2,8587 | 2,8883 | 2,8232 | 2,8409 |
| 26.06.2018 | 2,8409 | 2,8823 | 2,8173 | 2,8468 |
| 27.06.2018 | 2,8468 | 2,8883 | 2,8409 | 2,8587 |
| 28.06.2018 | 2,8823 | 2,9415 | 2,8528 | 2,8646 |
| 01.07.2018 | 2,8528 | 2,8764 | 2,8232 | 2,8468 |
| 02.07.2018 | 2,8528 | 2,8942 | 2,8173 | 2,8764 |
| 03.07.2018 | 2,8776 | 2,9167 | 2,8711 | 2,9037 |
| 04.07.2018 | 2,9167 | 2,9688 | 2,9167 | 2,9623 |
| 05.07.2018 | 2,9688 | 2,9948 | 2,9167 | 2,9558 |
| 08.07.2018 | 2,9818 | 3,0273 | 2,9558 | 2,9688 |
| 09.07.2018 | 2,9232 | 2,9688 | 2,8776 | 2,8972 |
| 10.07.2018 | 2,8841 | 2,8841 | 2,6823 | 2,6888 |
| 11.07.2018 | 2,6888 | 2,7669 | 2,5977 | 2,6888 |
| 12.07.2018 | 2,7018 | 2,7799 | 2,6823 | 2,7734 |
| 15.07.2018 | 2,793 | 2,8125 | 2,7278 | 2,7669 |
| 16.07.2018 | 2,7734 | 2,8711 | 2,7604 | 2,8711 |
| 17.07.2018 | 2,8776 | 2,9297 | 2,806 | 2,8516 |
| 18.07.2018 | 2,8646 | 2,8972 | 2,7995 | 2,806 |
| 19.07.2018 | 2,819 | 2,8581 | 2,793 | 2,8255 |
| 22.07.2018 | 2,8516 | 2,8841 | 2,8451 | 2,8451 |
| 23.07.2018 | 2,8516 | 2,8581 | 2,7148 | 2,7344 |
| 24.07.2018 | 2,7474 | 2,8516 | 2,7409 | 2,8386 |
| 25.07.2018 | 2,8581 | 2,9037 | 2,7995 | 2,832 |
| 26.07.2018 | 2,8386 | 2,8776 | 2,7995 | 2,8646 |
| 29.07.2018 | 2,8581 | 2,9753 | 2,8451 | 2,9493 |
| 30.07.2018 | 2,9623 | 3,0013 | 2,8841 | 2,8907 |
| 31.07.2018 | 2,9037 | 2,9167 | 2,8711 | 2,8907 |
| 01.08.2018 | 2,832 | 2,8516 | 2,7734 | 2,7734 |
| 02.08.2018 | 2,7734 | 2,8711 | 2,7734 | 2,8711 |
| 05.08.2018 | 2,8776 | 3,0078 | 2,8776 | 2,9883 |
| 06.08.2018 | 3,0013 | 3,0729 | 2,9753 | 3,0599 |
| 07.08.2018 | 3,0729 | 3,1315 | 3,0273 | 3,0794 |
| 08.08.2018 | 3,1576 | 3,6784 | 3,1315 | 3,6328 |
| 09.08.2018 | 3,6263 | 4,1081 | 3,1185 | 3,7761 |
| 12.08.2018 | 3,8021 | 4,0951 | 3,6133 | 4,0299 |
| 13.08.2018 | 4,1407 | 4,1928 | 3,6393 | 3,724 |
| 14.08.2018 | 3,75 | 3,763 | 3,4896 | 3,5222 |
| 15.08.2018 | 3,5808 | 3,5938 | 3,3724 | 3,3724 |
| 16.08.2018 | 3,3073 | 3,431 | 3,2162 | 3,3268 |
| 19.08.2018 | 3,3203 | 3,4115 | 3,3008 | 3,3984 |
| 26.08.2018 | 3,431 | 3,5678 | 3,418 | 3,5352 |
| 27.08.2018 | 3,5417 | 3,6719 | 3,4896 | 3,6523 |
| 28.08.2018 | 3,6198 | 3,724 | 3,5873 | 3,7109 |
| 30.08.2018 | 3,7044 | 3,763 | 3,5743 | 3,5873 |
| 02.09.2018 | 3,5743 | 3,6979 | 3,5612 | 3,6523 |
| 03.09.2018 | 3,6719 | 3,6784 | 3,5678 | 3,5743 |
| 04.09.2018 | 3,5678 | 3,6588 | 3,5482 | 3,6003 |
| 05.09.2018 | 3,6133 | 3,6784 | 3,5938 | 3,6523 |
| 06.09.2018 | 3,6588 | 3,6719 | 3,6198 | 3,6328 |
| 09.09.2018 | 3,6328 | 3,724 | 3,6198 | 3,6198 |
| 10.09.2018 | 3,6328 | 3,6393 | 3,5808 | 3,6198 |
| 11.09.2018 | 3,6328 | 3,6653 | 3,5482 | 3,5612 |
| 12.09.2018 | 3,5808 | 3,6849 | 3,5222 | 3,6653 |
| 13.09.2018 | 3,6914 | 3,7044 | 3,6133 | 3,6328 |
| 16.09.2018 | 3,6263 | 3,7109 | 3,6003 | 3,6653 |
| 17.09.2018 | 3,6719 | 3,6914 | 3,6393 | 3,6653 |
| 18.09.2018 | 3,6849 | 3,8737 | 3,6719 | 3,8477 |
| 19.09.2018 | 3,7761 | 3,7891 | 3,6393 | 3,6588 |
| 20.09.2018 | 3,6719 | 3,6849 | 3,5873 | 3,6133 |
| 23.09.2018 | 3,6198 | 3,6328 | 3,5222 | 3,5547 |
| 24.09.2018 | 3,5678 | 3,6198 | 3,5417 | 3,5612 |
| 25.09.2018 | 3,5808 | 3,5873 | 3,5287 | 3,5352 |
| 26.09.2018 | 3,5417 | 3,5808 | 3,5222 | 3,5417 |
| 27.09.2018 | 3,5547 | 3,5547 | 3,4766 | 3,4831 |
| 30.09.2018 | 3,4831 | 3,5547 | 3,457 | 3,4961 |
| 01.10.2018 | 3,5026 | 3,5026 | 3,4375 | 3,4505 |
| 02.10.2018 | 3,4505 | 3,4961 | 3,4049 | 3,4049 |
| 03.10.2018 | 3,4115 | 3,4115 | 3,2683 | 3,2683 |
| 04.10.2018 | 3,2748 | 3,3854 | 3,2292 | 3,3203 |
| 07.10.2018 | 3,2943 | 3,3333 | 3,2683 | 3,3138 |
| 08.10.2018 | 3,3268 | 3,5352 | 3,3203 | 3,4961 |
| 09.10.2018 | 3,5157 | 3,5287 | 3,3138 | 3,3138 |
| 10.10.2018 | 3,2943 | 3,4245 | 3,2553 | 3,3854 |
| 11.10.2018 | 3,418 | 3,5091 | 3,3268 | 3,5091 |
| 14.10.2018 | 3,5482 | 3,6719 | 3,5482 | 3,6523 |
| 15.10.2018 | 3,6588 | 3,7174 | 3,5938 | 3,6328 |
| 16.10.2018 | 3,6653 | 3,75 | 3,6523 | 3,75 |
| 17.10.2018 | 3,75 | 3,8021 | 3,6198 | 3,6849 |
| 18.10.2018 | 3,7109 | 3,724 | 3,5352 | 3,5547 |
| 21.10.2018 | 3,5808 | 3,6588 | 3,5222 | 3,5352 |
| 22.10.2018 | 3,4961 | 3,5222 | 3,3724 | 3,431 |
| 23.10.2018 | 3,4505 | 3,4636 | 3,3984 | 3,4049 |
| 24.10.2018 | 3,3789 | 3,5157 | 3,3008 | 3,5157 |
| 25.10.2018 | 3,5157 | 3,5157 | 3,3398 | 3,3398 |
| 29.10.2018 | 3,3463 | 3,4245 | 3,2683 | 3,3008 |
| 30.10.2018 | 3,3268 | 3,3854 | 3,2943 | 3,3073 |
| 31.10.2018 | 3,3138 | 3,3984 | 3,3138 | 3,3984 |
| 01.11.2018 | 3,4375 | 3,4831 | 3,3398 | 3,3594 |
| 04.11.2018 | 3,3789 | 3,4049 | 3,3594 | 3,3854 |
| 05.11.2018 | 3,3919 | 3,444 | 3,3398 | 3,3528 |
| 06.11.2018 | 3,3594 | 3,3854 | 3,3333 | 3,3528 |
| 07.11.2018 | 3,3659 | 3,3659 | 3,2357 | 3,2422 |
| 08.11.2018 | 3,2357 | 3,2683 | 3,1511 | 3,2227 |
| 11.11.2018 | 3,2292 | 3,2422 | 3,1315 | 3,1315 |
| 12.11.2018 | 3,1315 | 3,2618 | 3,112 | 3,2227 |
| 13.11.2018 | 3,2162 | 3,3073 | 3,1966 | 3,3073 |
| 14.11.2018 | 3,3073 | 3,3333 | 3,2553 | 3,2943 |
| 15.11.2018 | 3,3138 | 3,3463 | 3,2813 | 3,3073 |
| 18.11.2018 | 3,3073 | 3,3594 | 3,3008 | 3,3528 |
| 19.11.2018 | 3,3398 | 3,4049 | 3,2878 | 3,2878 |
| 20.11.2018 | 3,3073 | 3,431 | 3,2748 | 3,4049 |
| 21.11.2018 | 3,4115 | 3,431 | 3,3528 | 3,3789 |
| 22.11.2018 | 3,3789 | 3,4115 | 3,3594 | 3,3984 |
| 25.11.2018 | 3,4245 | 3,5678 | 3,418 | 3,5287 |
| 26.11.2018 | 3,5352 | 3,5352 | 3,457 | 3,457 |
| 27.11.2018 | 3,4701 | 3,5091 | 3,4505 | 3,457 |
| 28.11.2018 | 3,4896 | 3,4961 | 3,431 | 3,4766 |
| 29.11.2018 | 3,4701 | 3,4961 | 3,4505 | 3,4505 |
| 02.12.2018 | 3,4831 | 3,5091 | 3,418 | 3,4245 |
| 03.12.2018 | 3,4115 | 3,444 | 3,3268 | 3,3724 |
| 04.12.2018 | 3,3463 | 3,3919 | 3,3333 | 3,3659 |
| 05.12.2018 | 3,3528 | 3,3724 | 3,3138 | 3,3463 |
| 06.12.2018 | 3,3724 | 3,3919 | 3,3528 | 3,3789 |
| 09.12.2018 | 3,3659 | 3,4375 | 3,3594 | 3,3854 |
| 10.12.2018 | 3,3984 | 3,4115 | 3,3333 | 3,3398 |
| 11.12.2018 | 3,3528 | 3,3594 | 3,1966 | 3,1966 |
| 12.12.2018 | 3,2032 | 3,3333 | 3,2032 | 3,3333 |
| 13.12.2018 | 3,3138 | 3,3528 | 3,2422 | 3,3528 |
| 16.12.2018 | 3,3594 | 3,3984 | 3,2943 | 3,3073 |
| 17.12.2018 | 3,2943 | 3,3854 | 3,2943 | 3,3789 |
| 18.12.2018 | 3,3854 | 3,457 | 3,3528 | 3,4375 |
| 19.12.2018 | 3,4115 | 3,431 | 3,3528 | 3,3724 |
| 20.12.2018 | 3,3789 | 3,3919 | 3,3203 | 3,3463 |
| 23.12.2018 | 3,3594 | 3,3724 | 3,3333 | 3,3398 |
| 24.12.2018 | 3,3268 | 3,3333 | 3,2943 | 3,3073 |
| 25.12.2018 | 3,3138 | 3,3333 | 3,3008 | 3,3008 |
| 26.12.2018 | 3,3203 | 3,3333 | 3,2422 | 3,2618 |
| 27.12.2018 | 3,2748 | 3,2943 | 3,2227 | 3,2422 |
| 30.12.2018 | 3,2487 | 3,2943 | 3,2357 | 3,2813 |