Petrokent Turizm A.S. (IST:PKENT)
Turkey · Delayed Price · Currency is TRY 147.10
-3.40 (-2.26%)
At close: Jan 8, 2026
Petrokent Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 151.10 | 152.10 | 144.90 | 147.10 | 147.10 | -2.26% | 615,503 |
| Jan 7, 2026 | 157.30 | 158.00 | 149.50 | 150.50 | 150.50 | -4.14% | 771,119 |
| Jan 6, 2026 | 158.30 | 163.50 | 156.20 | 157.00 | 157.00 | -0.88% | 776,014 |
| Jan 5, 2026 | 168.50 | 172.10 | 156.00 | 158.40 | 158.40 | -7.64% | 1,631,443 |
| Jan 2, 2026 | 190.00 | 208.90 | 171.50 | 171.50 | 171.50 | -9.74% | 3,576,394 |
| Dec 31, 2025 | 186.00 | 194.00 | 184.90 | 190.00 | 190.00 | 2.26% | 406,401 |
| Dec 30, 2025 | 184.00 | 191.00 | 181.20 | 185.80 | 185.80 | 0.98% | 625,490 |
| Dec 29, 2025 | 182.20 | 200.30 | 180.50 | 184.00 | 184.00 | 1.04% | 1,284,086 |
| Dec 26, 2025 | 188.00 | 190.30 | 181.30 | 182.10 | 182.10 | -3.14% | 598,197 |
| Dec 25, 2025 | 183.00 | 188.00 | 178.40 | 188.00 | 188.00 | 3.87% | 499,397 |
| Dec 24, 2025 | 188.00 | 194.40 | 181.00 | 181.00 | 181.00 | -3.72% | 1,022,470 |
| Dec 23, 2025 | 204.50 | 204.50 | 186.50 | 188.00 | 188.00 | -8.07% | 1,132,985 |
| Dec 22, 2025 | 198.50 | 204.50 | 193.50 | 204.50 | 204.50 | 3.02% | 380,619 |
| Dec 19, 2025 | 200.00 | 200.20 | 195.30 | 198.50 | 198.50 | -0.75% | 235,260 |
| Dec 18, 2025 | 205.40 | 205.40 | 200.00 | 200.00 | 200.00 | -2.82% | 273,095 |
| Dec 17, 2025 | 211.20 | 211.60 | 201.10 | 205.80 | 205.80 | -2.00% | 503,556 |
| Dec 16, 2025 | 208.90 | 219.90 | 207.30 | 210.00 | 210.00 | 3.14% | 1,395,735 |
| Dec 15, 2025 | 201.60 | 209.00 | 201.60 | 203.60 | 203.60 | 1.04% | 448,748 |
| Dec 12, 2025 | 202.90 | 204.40 | 197.60 | 201.50 | 201.50 | 0.15% | 471,506 |
| Dec 11, 2025 | 209.10 | 209.70 | 200.30 | 201.20 | 201.20 | -3.78% | 531,567 |
| Dec 10, 2025 | 203.00 | 217.20 | 201.80 | 209.10 | 209.10 | 3.00% | 1,428,727 |
| Dec 9, 2025 | 193.50 | 208.60 | 191.70 | 203.00 | 203.00 | 5.13% | 1,401,766 |
| Dec 8, 2025 | 194.10 | 199.00 | 191.20 | 193.10 | 193.10 | 0.16% | 598,331 |
| Dec 5, 2025 | 193.00 | 200.00 | 187.50 | 192.80 | 192.80 | 0.57% | 1,122,618 |
| Dec 4, 2025 | 217.10 | 226.00 | 188.60 | 191.70 | 191.70 | -8.28% | 1,980,193 |
| Dec 3, 2025 | 190.00 | 209.00 | 189.00 | 209.00 | 209.00 | 10.00% | 1,251,661 |
| Dec 2, 2025 | 183.60 | 198.30 | 183.00 | 190.00 | 190.00 | 4.57% | 984,454 |
| Dec 1, 2025 | 200.50 | 204.00 | 181.70 | 181.70 | 181.70 | -9.96% | 1,409,901 |
| Nov 28, 2025 | 193.00 | 203.80 | 193.00 | 201.80 | 201.80 | -0.30% | 389,839 |
| Nov 27, 2025 | 225.10 | 227.00 | 202.40 | 202.40 | 202.40 | -9.96% | 734,646 |
| Nov 26, 2025 | 227.00 | 229.70 | 224.60 | 224.80 | 224.80 | -0.97% | 94,094 |
| Nov 25, 2025 | 233.50 | 240.10 | 227.00 | 227.00 | 227.00 | -2.45% | 200,183 |
| Nov 24, 2025 | 237.40 | 237.80 | 232.00 | 232.70 | 232.70 | -2.02% | 148,465 |
| Nov 21, 2025 | 238.20 | 239.90 | 235.30 | 237.50 | 237.50 | -0.08% | 117,725 |
| Nov 20, 2025 | 239.40 | 245.20 | 237.60 | 237.70 | 237.70 | - | 185,586 |
| Nov 19, 2025 | 248.50 | 248.50 | 237.70 | 237.70 | 237.70 | -2.66% | 182,098 |
| Nov 18, 2025 | 247.10 | 250.00 | 240.60 | 244.20 | 244.20 | -2.32% | 276,804 |
| Nov 17, 2025 | 263.00 | 270.00 | 250.00 | 250.00 | 250.00 | -2.53% | 354,321 |
| Nov 14, 2025 | 252.00 | 260.00 | 250.25 | 256.50 | 256.50 | 1.89% | 236,535 |
| Nov 13, 2025 | 260.25 | 264.00 | 250.25 | 251.75 | 251.75 | -1.47% | 224,708 |
| Nov 12, 2025 | 281.00 | 281.00 | 249.40 | 255.50 | 255.50 | -7.68% | 423,969 |
| Nov 11, 2025 | 284.50 | 287.00 | 267.75 | 276.75 | 276.75 | -2.55% | 435,171 |
| Nov 10, 2025 | 280.00 | 291.25 | 277.50 | 284.00 | 284.00 | 0.80% | 536,334 |
| Nov 7, 2025 | 285.50 | 302.00 | 275.00 | 281.75 | 281.75 | -1.31% | 788,554 |
| Nov 6, 2025 | 309.00 | 324.75 | 284.75 | 285.50 | 285.50 | -6.70% | 1,447,303 |
| Nov 5, 2025 | 286.75 | 306.00 | 272.75 | 306.00 | 306.00 | 9.97% | 1,977,442 |
| Nov 4, 2025 | 259.50 | 278.25 | 248.70 | 278.25 | 278.25 | 9.98% | 1,405,704 |
| Nov 3, 2025 | 233.60 | 253.00 | 232.10 | 253.00 | 253.00 | 10.00% | 473,267 |
| Oct 31, 2025 | 227.00 | 237.70 | 220.00 | 230.00 | 230.00 | 6.43% | 837,861 |
| Oct 30, 2025 | 215.10 | 218.70 | 215.10 | 216.10 | 216.10 | 0.46% | 124,172 |