PETKM
PETKİM PETROKİMYA HOLDİNG A.Ş.
18:10:01
20.12 ₺
-0.300 (%-1.47)
Önceki Kapanış: 20.42·
Volatilite: 4.510
Düşük₺19.92
Yüksek₺20.84
Piyasa Verileri
Spot Piyasa
A:20.1
S:20.12
Önceki haftaya göre (WoW)
+3.76%
Önceki aya göre (MoM)
-8.96%
Yılbaşından bugüne (YTD)
+23.97%
Önceki yıla göre (YoY)
+22.46%
PETKM: PETKİM PETROKİMYA HOLDİNG A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,1513
KAPANIŞ 3,1439
En Düşük
DÜŞÜK 2,725
En Yüksek
YÜKSEK 3,9128
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 3,2683 | 3,3203 | 3,1966 | 3,2097 |
| 02.01.2019 | 3,1836 | 3,2422 | 3,1185 | 3,1315 |
| 03.01.2019 | 3,1641 | 3,1901 | 3,138 | 3,1641 |
| 06.01.2019 | 3,1966 | 3,2032 | 3,1576 | 3,1901 |
| 07.01.2019 | 3,1966 | 3,2683 | 3,1576 | 3,2553 |
| 08.01.2019 | 3,2683 | 3,3268 | 3,2292 | 3,3268 |
| 09.01.2019 | 3,3203 | 3,3528 | 3,2878 | 3,3138 |
| 10.01.2019 | 3,3203 | 3,3333 | 3,2618 | 3,2748 |
| 13.01.2019 | 3,2357 | 3,3333 | 3,2227 | 3,3268 |
| 14.01.2019 | 3,3398 | 3,3854 | 3,3268 | 3,3594 |
| 15.01.2019 | 3,3789 | 3,418 | 3,3528 | 3,4115 |
| 16.01.2019 | 3,4115 | 3,4505 | 3,3984 | 3,4049 |
| 17.01.2019 | 3,4245 | 3,4896 | 3,4115 | 3,4636 |
| 20.01.2019 | 3,4636 | 3,6003 | 3,4375 | 3,5482 |
| 21.01.2019 | 3,5547 | 3,6653 | 3,5352 | 3,6588 |
| 22.01.2019 | 3,6784 | 3,6849 | 3,5612 | 3,6458 |
| 23.01.2019 | 3,6523 | 3,763 | 3,6263 | 3,763 |
| 24.01.2019 | 3,7761 | 3,8412 | 3,724 | 3,8282 |
| 27.01.2019 | 3,8282 | 3,8542 | 3,7435 | 3,7435 |
| 28.01.2019 | 3,75 | 3,8672 | 3,6979 | 3,8607 |
| 29.01.2019 | 3,8803 | 3,9128 | 3,75 | 3,7695 |
| 30.01.2019 | 3,8347 | 3,8803 | 3,7305 | 3,7565 |
| 31.01.2019 | 3,7761 | 3,8151 | 3,6979 | 3,724 |
| 03.02.2019 | 3,7305 | 3,8086 | 3,724 | 3,8086 |
| 04.02.2019 | 3,8282 | 3,8803 | 3,7761 | 3,7761 |
| 05.02.2019 | 3,7956 | 3,8151 | 3,7109 | 3,7956 |
| 06.02.2019 | 3,7891 | 3,8151 | 3,75 | 3,75 |
| 07.02.2019 | 3,75 | 3,7891 | 3,724 | 3,7435 |
| 10.02.2019 | 3,7761 | 3,8737 | 3,7695 | 3,8542 |
| 11.02.2019 | 3,8672 | 3,8998 | 3,7695 | 3,7956 |
| 12.02.2019 | 3,8282 | 3,8347 | 3,6588 | 3,6849 |
| 13.02.2019 | 3,6914 | 3,737 | 3,6133 | 3,6849 |
| 14.02.2019 | 3,6914 | 3,7044 | 3,5808 | 3,6003 |
| 17.02.2019 | 3,6003 | 3,6588 | 3,5547 | 3,5547 |
| 18.02.2019 | 3,5678 | 3,6588 | 3,5091 | 3,6588 |
| 19.02.2019 | 3,6719 | 3,6979 | 3,5938 | 3,5938 |
| 20.02.2019 | 3,5938 | 3,6133 | 3,5547 | 3,5808 |
| 21.02.2019 | 3,5938 | 3,6133 | 3,5612 | 3,5743 |
| 24.02.2019 | 3,5938 | 3,6523 | 3,5873 | 3,5938 |
| 25.02.2019 | 3,5938 | 3,6393 | 3,5743 | 3,5938 |
| 26.02.2019 | 3,6068 | 3,6133 | 3,5287 | 3,5287 |
| 27.02.2019 | 3,5482 | 3,6133 | 3,5482 | 3,5873 |
| 28.02.2019 | 3,6003 | 3,6198 | 3,5808 | 3,6068 |
| 03.03.2019 | 3,5612 | 3,5612 | 3,3398 | 3,3724 |
| 04.03.2019 | 3,3659 | 3,3724 | 3,2748 | 3,2813 |
| 05.03.2019 | 3,2878 | 3,3203 | 3,2227 | 3,2227 |
| 06.03.2019 | 3,2357 | 3,3203 | 3,1185 | 3,1576 |
| 07.03.2019 | 3,1901 | 3,2292 | 3,1576 | 3,1901 |
| 10.03.2019 | 3,2097 | 3,2487 | 3,1641 | 3,1771 |
| 11.03.2019 | 3,2032 | 3,3008 | 3,1576 | 3,1901 |
| 12.03.2019 | 3,1966 | 3,2097 | 3,1315 | 3,1511 |
| 13.03.2019 | 3,1511 | 3,2162 | 3,138 | 3,1966 |
| 14.03.2019 | 3,2097 | 3,2357 | 3,1771 | 3,2227 |
| 17.03.2019 | 3,2357 | 3,2553 | 3,2097 | 3,2227 |
| 18.03.2019 | 3,2292 | 3,2878 | 3,2227 | 3,2618 |
| 19.03.2019 | 3,2683 | 3,2813 | 3,1771 | 3,1901 |
| 20.03.2019 | 3,2097 | 3,2162 | 3,1511 | 3,1511 |
| 21.03.2019 | 3,1576 | 3,1771 | 3,0078 | 3,0078 |
| 24.03.2019 | 3,0208 | 3,0599 | 2,9232 | 3,0273 |
| 25.03.2019 | 3,0534 | 3,0534 | 2,9558 | 2,9623 |
| 26.03.2019 | 2,9688 | 3,0013 | 2,8451 | 2,8907 |
| 27.03.2019 | 2,9037 | 2,9753 | 2,8711 | 2,9427 |
| 28.03.2019 | 2,9558 | 2,9753 | 2,9362 | 2,9558 |
| 31.03.2019 | 2,9623 | 3,0208 | 2,8907 | 3,0143 |
| 01.04.2019 | 2,9883 | 3,0403 | 2,9753 | 2,9753 |
| 02.04.2019 | 2,9883 | 3,0403 | 2,9753 | 2,9883 |
| 03.04.2019 | 2,9948 | 3,0729 | 2,9883 | 3,0729 |
| 04.04.2019 | 3,0729 | 3,1185 | 3,0208 | 3,0599 |
| 07.04.2019 | 3,0599 | 3,0664 | 2,9818 | 2,9818 |
| 08.04.2019 | 3,0143 | 3,0468 | 3,0078 | 3,0208 |
| 09.04.2019 | 3,0273 | 3,0403 | 2,9948 | 2,9948 |
| 10.04.2019 | 3,0013 | 3,0208 | 2,9623 | 2,9688 |
| 11.04.2019 | 2,9623 | 2,9688 | 2,9102 | 2,9427 |
| 14.04.2019 | 2,9427 | 2,9623 | 2,9232 | 2,9362 |
| 15.04.2019 | 2,9493 | 2,9818 | 2,9427 | 2,9753 |
| 16.04.2019 | 2,9883 | 3,112 | 2,9818 | 3,0794 |
| 17.04.2019 | 3,0729 | 3,1576 | 3,0534 | 3,0859 |
| 18.04.2019 | 3,1055 | 3,1055 | 2,9883 | 3,0338 |
| 21.04.2019 | 3,0143 | 3,0143 | 2,9883 | 2,9948 |
| 23.04.2019 | 2,9883 | 3,0078 | 2,9688 | 2,9753 |
| 24.04.2019 | 2,9753 | 3,0208 | 2,9362 | 2,9362 |
| 25.04.2019 | 2,9493 | 2,9558 | 2,9037 | 2,9362 |
| 28.04.2019 | 2,9427 | 2,9493 | 2,8841 | 2,9167 |
| 29.04.2019 | 2,9232 | 2,9297 | 2,8972 | 2,9102 |
| 01.05.2019 | 2,9167 | 2,9558 | 2,8711 | 2,8841 |
| 02.05.2019 | 2,8907 | 2,9362 | 2,8711 | 2,9297 |
| 05.05.2019 | 2,8972 | 2,9037 | 2,8386 | 2,8776 |
| 06.05.2019 | 2,832 | 2,9362 | 2,819 | 2,9167 |
| 07.05.2019 | 2,9297 | 2,9818 | 2,9102 | 2,9427 |
| 08.05.2019 | 2,9558 | 3,0143 | 2,9493 | 2,9753 |
| 09.05.2019 | 3,0208 | 3,138 | 3,0208 | 3,125 |
| 12.05.2019 | 3,1315 | 3,1445 | 2,9883 | 3,0468 |
| 13.05.2019 | 2,9948 | 3,1966 | 2,9623 | 3,1706 |
| 14.05.2019 | 3,1641 | 3,1641 | 3,0664 | 3,0794 |
| 15.05.2019 | 3,0859 | 3,1315 | 2,9883 | 3,0013 |
| 16.05.2019 | 2,9818 | 3,0273 | 2,9688 | 3,0078 |
| 19.05.2019 | 3,0143 | 3,0208 | 2,9753 | 3,0143 |
| 20.05.2019 | 3,0208 | 3,0729 | 2,9558 | 2,9818 |
| 21.05.2019 | 2,9688 | 3,0013 | 2,8646 | 2,8646 |
| 22.05.2019 | 2,8581 | 2,9037 | 2,832 | 2,8776 |
| 23.05.2019 | 2,8972 | 2,9818 | 2,8907 | 2,9688 |
| 26.05.2019 | 2,9818 | 3,0208 | 2,9558 | 2,9623 |
| 27.05.2019 | 2,9753 | 3,0468 | 2,9688 | 2,9818 |
| 28.05.2019 | 2,9948 | 3,0468 | 2,9818 | 3,0143 |
| 29.05.2019 | 3,0403 | 3,1185 | 3,0403 | 3,1055 |
| 30.05.2019 | 3,112 | 3,1576 | 3,0794 | 3,1511 |
| 02.06.2019 | 3,138 | 3,1576 | 3,1055 | 3,125 |
| 06.06.2019 | 3,138 | 3,2032 | 3,125 | 3,1836 |
| 09.06.2019 | 3,1836 | 3,3203 | 3,1576 | 3,2878 |
| 10.06.2019 | 3,2943 | 3,3073 | 3,2227 | 3,2357 |
| 11.06.2019 | 3,2357 | 3,3268 | 3,2162 | 3,2813 |
| 12.06.2019 | 3,2618 | 3,3138 | 3,2227 | 3,2357 |
| 13.06.2019 | 3,2357 | 3,2683 | 3,1836 | 3,2357 |
| 16.06.2019 | 3,2292 | 3,3528 | 3,2292 | 3,3268 |
| 17.06.2019 | 3,3333 | 3,3659 | 3,2943 | 3,3203 |
| 18.06.2019 | 3,325 | 3,3583 | 3,275 | 3,2917 |
| 19.06.2019 | 3,325 | 3,3583 | 3,2667 | 3,2833 |
| 20.06.2019 | 3,275 | 3,3 | 3,2333 | 3,2917 |
| 23.06.2019 | 3,35 | 3,3583 | 3,2667 | 3,275 |
| 24.06.2019 | 3,275 | 3,3167 | 3,25 | 3,2667 |
| 25.06.2019 | 3,275 | 3,35 | 3,2667 | 3,3167 |
| 26.06.2019 | 3,3417 | 3,4083 | 3,325 | 3,4 |
| 27.06.2019 | 3,4083 | 3,4167 | 3,3667 | 3,3833 |
| 30.06.2019 | 3,4417 | 3,475 | 3,4083 | 3,475 |
| 01.07.2019 | 3,4667 | 3,475 | 3,4167 | 3,4333 |
| 02.07.2019 | 3,4417 | 3,4583 | 3,3833 | 3,3833 |
| 03.07.2019 | 3,4 | 3,4167 | 3,3417 | 3,3833 |
| 04.07.2019 | 3,3917 | 3,425 | 3,3417 | 3,3417 |
| 07.07.2019 | 3,3 | 3,3333 | 3,275 | 3,2833 |
| 08.07.2019 | 3,2917 | 3,3 | 3,15 | 3,15 |
| 09.07.2019 | 3,1583 | 3,225 | 3,0833 | 3,2083 |
| 10.07.2019 | 3,2417 | 3,275 | 3,2 | 3,2167 |
| 11.07.2019 | 3,225 | 3,3083 | 3,175 | 3,2167 |
| 15.07.2019 | 3,2417 | 3,275 | 3,225 | 3,2417 |
| 16.07.2019 | 3,2583 | 3,3667 | 3,25 | 3,3583 |
| 17.07.2019 | 3,3667 | 3,4083 | 3,3417 | 3,3917 |
| 18.07.2019 | 3,4167 | 3,4583 | 3,3833 | 3,4167 |
| 21.07.2019 | 3,425 | 3,4333 | 3,35 | 3,375 |
| 22.07.2019 | 3,3833 | 3,4417 | 3,375 | 3,4083 |
| 23.07.2019 | 3,4167 | 3,4333 | 3,35 | 3,3833 |
| 24.07.2019 | 3,3917 | 3,4083 | 3,3167 | 3,3333 |
| 25.07.2019 | 3,3417 | 3,3833 | 3,325 | 3,3583 |
| 28.07.2019 | 3,3667 | 3,4083 | 3,3417 | 3,3833 |
| 29.07.2019 | 3,4 | 3,4083 | 3,3417 | 3,3417 |
| 30.07.2019 | 3,3583 | 3,3667 | 3,2417 | 3,2667 |
| 31.07.2019 | 3,2333 | 3,2667 | 3,2167 | 3,2417 |
| 01.08.2019 | 3,225 | 3,2667 | 3,1667 | 3,175 |
| 04.08.2019 | 3,1667 | 3,175 | 3,1167 | 3,125 |
| 05.08.2019 | 3,1417 | 3,1583 | 3,1083 | 3,1167 |
| 06.08.2019 | 3,1333 | 3,1417 | 3,0083 | 3,0333 |
| 07.08.2019 | 3,0583 | 3,0667 | 2,9 | 2,95 |
| 08.08.2019 | 2,9583 | 2,9833 | 2,925 | 2,9417 |
| 14.08.2019 | 2,9083 | 2,9167 | 2,8417 | 2,8583 |
| 15.08.2019 | 2,8833 | 2,9083 | 2,8333 | 2,8583 |
| 18.08.2019 | 2,8833 | 2,8917 | 2,775 | 2,7917 |
| 19.08.2019 | 2,8 | 2,8833 | 2,775 | 2,85 |
| 20.08.2019 | 2,8583 | 2,8583 | 2,7917 | 2,8 |
| 21.08.2019 | 2,8083 | 2,825 | 2,725 | 2,75 |
| 22.08.2019 | 2,7667 | 2,8083 | 2,7417 | 2,8 |
| 25.08.2019 | 2,7583 | 2,8167 | 2,75 | 2,8167 |
| 26.08.2019 | 2,8333 | 2,9 | 2,825 | 2,8583 |
| 27.08.2019 | 2,875 | 2,875 | 2,8 | 2,8167 |
| 28.08.2019 | 2,825 | 2,8667 | 2,8167 | 2,8583 |
| 01.09.2019 | 2,8667 | 2,9417 | 2,8583 | 2,925 |
| 02.09.2019 | 2,925 | 2,9583 | 2,9083 | 2,9333 |
| 03.09.2019 | 2,95 | 2,9833 | 2,9417 | 2,9417 |
| 04.09.2019 | 2,9583 | 2,9917 | 2,9417 | 2,975 |
| 05.09.2019 | 2,9833 | 3,0167 | 2,925 | 2,9333 |
| 08.09.2019 | 2,9583 | 2,9833 | 2,95 | 2,9667 |
| 09.09.2019 | 2,975 | 3,0167 | 2,9667 | 2,9917 |
| 10.09.2019 | 3,0083 | 3,05 | 3 | 3,025 |
| 11.09.2019 | 3,0333 | 3,05 | 3,0083 | 3,025 |
| 12.09.2019 | 3,0333 | 3,075 | 3,025 | 3,05 |
| 15.09.2019 | 3,0167 | 3,0167 | 2,9 | 2,9167 |
| 16.09.2019 | 2,9167 | 2,95 | 2,8333 | 2,9333 |
| 17.09.2019 | 2,9417 | 2,9417 | 2,8833 | 2,9 |
| 18.09.2019 | 2,9 | 2,9333 | 2,8583 | 2,8583 |
| 19.09.2019 | 2,8667 | 2,8917 | 2,8417 | 2,8417 |
| 22.09.2019 | 2,8417 | 2,875 | 2,825 | 2,8417 |
| 23.09.2019 | 2,875 | 2,9 | 2,8583 | 2,875 |
| 24.09.2019 | 2,875 | 2,9333 | 2,8667 | 2,925 |
| 25.09.2019 | 2,9333 | 2,9583 | 2,9083 | 2,9083 |
| 26.09.2019 | 2,925 | 2,9833 | 2,9167 | 2,9667 |
| 29.09.2019 | 2,9917 | 3,025 | 2,9833 | 3,0083 |
| 30.09.2019 | 3,0167 | 3,05 | 2,9417 | 2,9583 |
| 01.10.2019 | 2,9667 | 2,9833 | 2,9417 | 2,9583 |
| 02.10.2019 | 2,9667 | 3 | 2,9167 | 2,9417 |
| 03.10.2019 | 2,95 | 2,9667 | 2,925 | 2,9417 |
| 06.10.2019 | 2,9417 | 2,9917 | 2,9167 | 2,9333 |
| 07.10.2019 | 2,9167 | 2,925 | 2,85 | 2,875 |
| 08.10.2019 | 2,875 | 2,8917 | 2,8167 | 2,825 |
| 09.10.2019 | 2,825 | 2,8333 | 2,7917 | 2,8333 |
| 10.10.2019 | 2,8417 | 2,8917 | 2,8333 | 2,8833 |
| 13.10.2019 | 2,8667 | 2,8667 | 2,7833 | 2,7917 |
| 14.10.2019 | 2,8333 | 2,8417 | 2,8 | 2,825 |
| 15.10.2019 | 2,7833 | 2,8167 | 2,775 | 2,8083 |
| 16.10.2019 | 2,8083 | 2,8583 | 2,7917 | 2,85 |
| 17.10.2019 | 2,9417 | 2,95 | 2,9083 | 2,9333 |
| 20.10.2019 | 2,9417 | 2,9417 | 2,9 | 2,9167 |
| 21.10.2019 | 2,925 | 2,9583 | 2,9167 | 2,9333 |
| 22.10.2019 | 2,95 | 3 | 2,95 | 2,9917 |
| 23.10.2019 | 3 | 3,0167 | 2,95 | 2,9583 |
| 24.10.2019 | 2,95 | 2,9667 | 2,9333 | 2,95 |
| 27.10.2019 | 2,95 | 2,9583 | 2,9167 | 2,925 |
| 29.10.2019 | 2,9 | 2,9167 | 2,875 | 2,8917 |
| 30.10.2019 | 2,8917 | 2,9 | 2,8583 | 2,8667 |
| 31.10.2019 | 2,8667 | 2,8833 | 2,8333 | 2,8583 |
| 03.11.2019 | 2,8833 | 2,9333 | 2,875 | 2,925 |
| 04.11.2019 | 2,925 | 2,9583 | 2,9167 | 2,925 |
| 05.11.2019 | 2,9333 | 2,9667 | 2,9083 | 2,9583 |
| 06.11.2019 | 3 | 3,0833 | 3 | 3,0583 |
| 07.11.2019 | 3,0667 | 3,1167 | 3,0333 | 3,1083 |
| 10.11.2019 | 3,0917 | 3,1083 | 3,0417 | 3,0583 |
| 11.11.2019 | 3,0667 | 3,1083 | 3,0583 | 3,0833 |
| 12.11.2019 | 3,0833 | 3,1 | 3,0583 | 3,075 |
| 13.11.2019 | 3,0583 | 3,0833 | 3,025 | 3,0333 |
| 14.11.2019 | 3,0417 | 3,0583 | 3,0333 | 3,0417 |
| 17.11.2019 | 3,0583 | 3,125 | 3,05 | 3,0917 |
| 18.11.2019 | 3,1 | 3,1167 | 3,075 | 3,1167 |
| 19.11.2019 | 3,1083 | 3,1667 | 3,1 | 3,1333 |
| 20.11.2019 | 3,1333 | 3,15 | 3,0917 | 3,1083 |
| 21.11.2019 | 3,1167 | 3,1333 | 3,0833 | 3,0917 |
| 24.11.2019 | 3,1083 | 3,125 | 3,0417 | 3,05 |
| 25.11.2019 | 3,0583 | 3,0583 | 3,0083 | 3,05 |
| 26.11.2019 | 3,0417 | 3,05 | 3 | 3 |
| 27.11.2019 | 3,0083 | 3,025 | 2,9917 | 3,0167 |
| 28.11.2019 | 3,025 | 3,0333 | 2,9917 | 2,9917 |
| 01.12.2019 | 3,0083 | 3,0333 | 3 | 3,0083 |
| 02.12.2019 | 3 | 3,0167 | 2,975 | 2,975 |
| 03.12.2019 | 2,9833 | 3,0083 | 2,9667 | 3 |
| 04.12.2019 | 3,0167 | 3,0333 | 3,0083 | 3,0167 |
| 05.12.2019 | 3,025 | 3,025 | 2,9833 | 2,9917 |
| 08.12.2019 | 2,9917 | 3,0083 | 2,975 | 2,9833 |
| 09.12.2019 | 2,9833 | 3,0167 | 2,9667 | 2,9667 |
| 10.12.2019 | 2,9667 | 3,0083 | 2,9417 | 2,9917 |
| 11.12.2019 | 3,0083 | 3,0417 | 3 | 3,025 |
| 12.12.2019 | 3,0333 | 3,0583 | 2,9917 | 3,0083 |
| 15.12.2019 | 3,0083 | 3,0333 | 2,9917 | 3,0167 |
| 16.12.2019 | 3,025 | 3,05 | 3,0167 | 3,025 |
| 17.12.2019 | 3,0167 | 3,025 | 3 | 3 |
| 18.12.2019 | 3 | 3,0167 | 2,9917 | 3 |
| 19.12.2019 | 3,0083 | 3,025 | 3 | 3,0167 |
| 22.12.2019 | 3,0167 | 3,1083 | 3,0083 | 3,1 |
| 23.12.2019 | 3,125 | 3,15 | 3,1083 | 3,1333 |
| 24.12.2019 | 3,1417 | 3,1417 | 3,1 | 3,1167 |
| 25.12.2019 | 3,1167 | 3,1417 | 3,0833 | 3,1083 |
| 26.12.2019 | 3,1083 | 3,1167 | 3,0667 | 3,075 |
| 29.12.2019 | 3,0833 | 3,125 | 3,075 | 3,1167 |
| 30.12.2019 | 3,125 | 3,2083 | 3,1167 | 3,175 |