Petrokent Turizm A.S. (IST:PKENT)
Turkey · Delayed Price · Currency is TRY 217.00
-7.50 (-3.34%)
At close: Sep 2, 2025
Petrokent Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 217.00 | 221.90 | 215.60 | 220.50 | - | 1.61% | 123,353 |
| Sep 2, 2025 | 224.40 | 225.70 | 210.60 | 217.00 | - | -3.34% | 218,908 |
| Sep 1, 2025 | 220.00 | 226.50 | 219.90 | 224.50 | - | 1.86% | 162,187 |
| Aug 29, 2025 | 223.20 | 224.00 | 212.50 | 220.40 | - | -1.21% | 117,212 |
| Aug 28, 2025 | 223.50 | 226.20 | 222.60 | 223.10 | - | -0.18% | 120,016 |
| Aug 27, 2025 | 227.80 | 227.90 | 223.00 | 223.50 | - | -1.24% | 180,462 |
| Aug 26, 2025 | 227.00 | 229.70 | 224.80 | 226.30 | - | 0.13% | 208,937 |
| Aug 25, 2025 | 223.40 | 227.90 | 223.40 | 226.00 | - | 1.53% | 214,649 |
| Aug 22, 2025 | 227.00 | 227.50 | 221.00 | 222.60 | - | -1.94% | 179,039 |
| Aug 21, 2025 | 221.20 | 229.60 | 221.20 | 227.00 | - | 2.99% | 248,975 |
| Aug 20, 2025 | 220.50 | 222.90 | 219.60 | 220.40 | - | -0.05% | 113,006 |
| Aug 19, 2025 | 220.90 | 224.00 | 218.50 | 220.50 | - | -0.09% | 187,607 |
| Aug 18, 2025 | 221.10 | 222.20 | 219.00 | 220.70 | - | 1.19% | 155,795 |
| Aug 15, 2025 | 217.50 | 221.70 | 216.70 | 218.10 | - | 0.51% | 106,308 |
| Aug 14, 2025 | 216.80 | 224.60 | 213.70 | 217.00 | - | 0.09% | 286,924 |
| Aug 13, 2025 | 220.20 | 222.10 | 216.50 | 216.80 | - | -1.45% | 150,357 |
| Aug 12, 2025 | 223.50 | 226.40 | 217.90 | 220.00 | - | -6.42% | 355,721 |
| Aug 11, 2025 | 235.00 | 240.40 | 234.40 | 235.10 | - | 0.43% | 185,785 |
| Aug 8, 2025 | 235.50 | 238.70 | 233.90 | 234.10 | - | -0.47% | 167,562 |
| Aug 7, 2025 | 237.30 | 242.20 | 234.90 | 235.20 | - | -0.84% | 300,675 |
| Aug 6, 2025 | 239.70 | 242.00 | 235.70 | 237.20 | - | -1.04% | 240,641 |
| Aug 5, 2025 | 232.00 | 248.80 | 230.30 | 239.70 | - | 3.50% | 698,235 |
| Aug 4, 2025 | 229.70 | 234.30 | 228.20 | 231.60 | - | 1.27% | 247,096 |
| Aug 1, 2025 | 231.80 | 232.80 | 227.00 | 228.70 | - | -1.38% | 176,456 |
| Jul 31, 2025 | 230.00 | 235.00 | 229.00 | 231.90 | - | 1.22% | 229,965 |
| Jul 30, 2025 | 227.50 | 236.30 | 226.40 | 229.10 | - | 0.97% | 323,122 |
| Jul 29, 2025 | 230.50 | 233.20 | 226.90 | 226.90 | - | -1.09% | 188,256 |
| Jul 28, 2025 | 234.60 | 235.80 | 227.80 | 229.40 | - | -1.46% | 223,092 |
| Jul 25, 2025 | 234.90 | 238.70 | 229.60 | 232.80 | - | 1.04% | 365,880 |
| Jul 24, 2025 | 224.20 | 231.00 | 223.50 | 230.40 | - | 2.86% | 272,741 |
| Jul 23, 2025 | 228.20 | 230.00 | 223.90 | 224.00 | - | -1.37% | 180,159 |
| Jul 22, 2025 | 227.00 | 235.10 | 223.80 | 227.10 | - | 0.04% | 293,115 |
| Jul 21, 2025 | 220.50 | 229.70 | 220.40 | 227.00 | - | 3.13% | 353,418 |
| Jul 18, 2025 | 221.20 | 222.50 | 217.50 | 220.10 | - | 0.14% | 150,870 |
| Jul 17, 2025 | 217.10 | 221.50 | 215.40 | 219.80 | - | 2.71% | 172,070 |
| Jul 16, 2025 | 219.00 | 221.70 | 212.40 | 214.00 | - | -2.28% | 186,316 |
| Jul 14, 2025 | 217.60 | 223.20 | 216.10 | 219.00 | - | 0.64% | 210,846 |
| Jul 11, 2025 | 220.50 | 220.90 | 215.30 | 217.60 | - | -0.68% | 116,577 |
| Jul 10, 2025 | 220.70 | 222.00 | 218.30 | 219.10 | - | -0.72% | 170,844 |
| Jul 9, 2025 | 211.00 | 223.40 | 211.00 | 220.70 | - | 4.70% | 411,150 |
| Jul 8, 2025 | 211.70 | 217.10 | 209.80 | 210.80 | - | - | 138,169 |
| Jul 7, 2025 | 217.00 | 217.40 | 210.00 | 210.80 | - | -3.57% | 162,376 |
| Jul 4, 2025 | 220.30 | 221.10 | 218.10 | 218.60 | - | -0.32% | 91,292 |
| Jul 3, 2025 | 221.00 | 223.80 | 219.20 | 219.30 | - | -0.23% | 171,474 |
| Jul 2, 2025 | 223.10 | 227.90 | 219.10 | 219.80 | - | -1.48% | 369,061 |
| Jul 1, 2025 | 224.00 | 229.10 | 222.50 | 223.10 | - | 0.04% | 251,392 |
| Jun 30, 2025 | 218.60 | 226.50 | 216.20 | 223.00 | - | 1.83% | 336,180 |
| Jun 27, 2025 | 232.00 | 236.40 | 210.60 | 219.00 | - | -3.14% | 1,065,346 |
| Jun 26, 2025 | 205.50 | 226.10 | 205.50 | 226.10 | - | 9.97% | 645,122 |
| Jun 25, 2025 | 209.10 | 210.50 | 205.30 | 205.60 | - | -0.58% | 110,367 |