Petrokent Turizm A.S. (IST:PKENT)
Turkey · Delayed Price · Currency is TRY 239.30
-7.20 (-2.92%)
At close: Sep 24, 2025
Petrokent Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 249.90 | 249.90 | 238.50 | 239.30 | 239.30 | -2.92% | 294,630 |
| Sep 23, 2025 | 259.50 | 262.50 | 244.00 | 246.50 | 246.50 | -6.18% | 324,414 |
| Sep 22, 2025 | 251.25 | 266.50 | 251.25 | 262.75 | 262.75 | 5.10% | 489,428 |
| Sep 19, 2025 | 247.80 | 251.00 | 242.30 | 250.00 | 250.00 | 1.05% | 248,129 |
| Sep 18, 2025 | 249.00 | 255.25 | 246.60 | 247.40 | 247.40 | -0.64% | 233,455 |
| Sep 17, 2025 | 255.50 | 260.00 | 247.00 | 249.00 | 249.00 | -2.54% | 299,382 |
| Sep 16, 2025 | 248.00 | 262.00 | 246.70 | 255.50 | 255.50 | 3.44% | 541,551 |
| Sep 15, 2025 | 232.00 | 250.00 | 228.90 | 247.00 | 247.00 | 6.24% | 459,648 |
| Sep 12, 2025 | 246.40 | 251.50 | 232.50 | 232.50 | 232.50 | -5.64% | 371,470 |
| Sep 11, 2025 | 257.00 | 263.75 | 238.30 | 246.40 | 246.40 | -4.22% | 790,140 |
| Sep 10, 2025 | 256.00 | 270.75 | 248.10 | 257.25 | 257.25 | 0.59% | 1,078,843 |
| Sep 9, 2025 | 252.00 | 273.00 | 251.75 | 255.75 | 255.75 | 3.00% | 1,653,603 |
| Sep 8, 2025 | 237.00 | 261.75 | 228.60 | 248.30 | 248.30 | 4.24% | 1,090,022 |
| Sep 5, 2025 | 222.90 | 244.90 | 222.80 | 238.20 | 238.20 | 6.91% | 1,123,487 |
| Sep 4, 2025 | 220.40 | 226.50 | 220.40 | 222.80 | 222.80 | 1.04% | 151,778 |
| Sep 3, 2025 | 217.00 | 221.90 | 215.60 | 220.50 | 220.50 | 1.61% | 123,353 |
| Sep 2, 2025 | 224.40 | 225.70 | 210.60 | 217.00 | 217.00 | -3.34% | 218,908 |
| Sep 1, 2025 | 220.00 | 226.50 | 219.90 | 224.50 | 224.50 | 1.86% | 162,187 |
| Aug 29, 2025 | 223.20 | 224.00 | 212.50 | 220.40 | 220.40 | -1.21% | 117,212 |
| Aug 28, 2025 | 223.50 | 226.20 | 222.60 | 223.10 | 223.10 | -0.18% | 120,016 |
| Aug 27, 2025 | 227.80 | 227.90 | 223.00 | 223.50 | 223.50 | -1.24% | 180,462 |
| Aug 26, 2025 | 227.00 | 229.70 | 224.80 | 226.30 | 226.30 | 0.13% | 208,937 |
| Aug 25, 2025 | 223.40 | 227.90 | 223.40 | 226.00 | 226.00 | 1.53% | 214,649 |
| Aug 22, 2025 | 227.00 | 227.50 | 221.00 | 222.60 | 222.60 | -1.94% | 179,039 |
| Aug 21, 2025 | 221.20 | 229.60 | 221.20 | 227.00 | 227.00 | 2.99% | 248,975 |
| Aug 20, 2025 | 220.50 | 222.90 | 219.60 | 220.40 | 220.40 | -0.05% | 113,006 |
| Aug 19, 2025 | 220.90 | 224.00 | 218.50 | 220.50 | 220.50 | -0.09% | 187,607 |
| Aug 18, 2025 | 221.10 | 222.20 | 219.00 | 220.70 | 220.70 | 1.19% | 155,795 |
| Aug 15, 2025 | 217.50 | 221.70 | 216.70 | 218.10 | 218.10 | 0.51% | 106,308 |
| Aug 14, 2025 | 216.80 | 224.60 | 213.70 | 217.00 | 217.00 | 0.09% | 286,924 |
| Aug 13, 2025 | 220.20 | 222.10 | 216.50 | 216.80 | 216.80 | -1.45% | 150,357 |
| Aug 12, 2025 | 223.50 | 226.40 | 217.90 | 220.00 | 220.00 | -6.42% | 355,721 |
| Aug 11, 2025 | 235.00 | 240.40 | 234.40 | 235.10 | 235.10 | 0.43% | 185,785 |
| Aug 8, 2025 | 235.50 | 238.70 | 233.90 | 234.10 | 234.10 | -0.47% | 167,562 |
| Aug 7, 2025 | 237.30 | 242.20 | 234.90 | 235.20 | 235.20 | -0.84% | 300,675 |
| Aug 6, 2025 | 239.70 | 242.00 | 235.70 | 237.20 | 237.20 | -1.04% | 240,641 |
| Aug 5, 2025 | 232.00 | 248.80 | 230.30 | 239.70 | 239.70 | 3.50% | 698,235 |
| Aug 4, 2025 | 229.70 | 234.30 | 228.20 | 231.60 | 231.60 | 1.27% | 247,096 |
| Aug 1, 2025 | 231.80 | 232.80 | 227.00 | 228.70 | 228.70 | -1.38% | 176,456 |
| Jul 31, 2025 | 230.00 | 235.00 | 229.00 | 231.90 | 231.90 | 1.22% | 229,965 |
| Jul 30, 2025 | 227.50 | 236.30 | 226.40 | 229.10 | 229.10 | 0.97% | 323,122 |
| Jul 29, 2025 | 230.50 | 233.20 | 226.90 | 226.90 | 226.90 | -1.09% | 188,256 |
| Jul 28, 2025 | 234.60 | 235.80 | 227.80 | 229.40 | 229.40 | -1.46% | 223,092 |
| Jul 25, 2025 | 234.90 | 238.70 | 229.60 | 232.80 | 232.80 | 1.04% | 365,880 |
| Jul 24, 2025 | 224.20 | 231.00 | 223.50 | 230.40 | 230.40 | 2.86% | 272,741 |
| Jul 23, 2025 | 228.20 | 230.00 | 223.90 | 224.00 | 224.00 | -1.37% | 180,159 |
| Jul 22, 2025 | 227.00 | 235.10 | 223.80 | 227.10 | 227.10 | 0.04% | 293,115 |
| Jul 21, 2025 | 220.50 | 229.70 | 220.40 | 227.00 | 227.00 | 3.13% | 353,418 |
| Jul 18, 2025 | 221.20 | 222.50 | 217.50 | 220.10 | 220.10 | 0.14% | 150,870 |
| Jul 17, 2025 | 217.10 | 221.50 | 215.40 | 219.80 | 219.80 | 2.71% | 172,070 |