Petrokent Turizm A.S. (IST:PKENT)
Turkey · Delayed Price · Currency is TRY 155.60
-2.30 (-1.46%)
At close: Mar 18, 2026
Petrokent Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 159.80 | 162.00 | 155.60 | 155.60 | 155.60 | -1.46% | 183,576 |
| Mar 17, 2026 | 157.80 | 162.10 | 155.10 | 157.90 | 157.90 | 1.22% | 443,624 |
| Mar 16, 2026 | 155.30 | 159.40 | 154.00 | 156.00 | 156.00 | 0.45% | 248,505 |
| Mar 13, 2026 | 158.50 | 158.50 | 152.00 | 155.30 | 155.30 | -1.08% | 217,147 |
| Mar 12, 2026 | 159.90 | 162.90 | 156.20 | 157.00 | 157.00 | -1.81% | 267,928 |
| Mar 11, 2026 | 155.30 | 165.00 | 153.80 | 159.90 | 159.90 | 2.96% | 905,924 |
| Mar 10, 2026 | 154.00 | 155.70 | 151.70 | 155.30 | 155.30 | 3.88% | 285,547 |
| Mar 9, 2026 | 150.10 | 156.20 | 144.00 | 149.50 | 149.50 | -0.53% | 456,991 |
| Mar 6, 2026 | 156.00 | 156.50 | 149.20 | 150.30 | 150.30 | -3.65% | 386,070 |
| Mar 5, 2026 | 163.00 | 171.10 | 155.60 | 156.00 | 156.00 | -0.70% | 1,061,128 |
| Mar 4, 2026 | 142.90 | 157.10 | 142.90 | 157.10 | 157.10 | 9.94% | 2,089,514 |
| Mar 3, 2026 | 146.60 | 147.90 | 142.90 | 142.90 | 142.90 | -2.59% | 268,888 |
| Mar 2, 2026 | 140.10 | 147.90 | 140.10 | 146.70 | 146.70 | -5.11% | 422,597 |
| Feb 27, 2026 | 150.50 | 161.00 | 150.00 | 154.60 | 154.60 | 3.27% | 719,974 |
| Feb 26, 2026 | 149.70 | 151.00 | 149.20 | 149.70 | 149.70 | -0.13% | 172,946 |
| Feb 25, 2026 | 153.60 | 154.20 | 148.90 | 149.90 | 149.90 | -2.41% | 258,844 |
| Feb 24, 2026 | 154.80 | 155.00 | 152.00 | 153.60 | 153.60 | -0.78% | 192,595 |
| Feb 23, 2026 | 160.00 | 161.20 | 154.40 | 154.80 | 154.80 | -1.90% | 283,285 |
| Feb 20, 2026 | 155.60 | 160.50 | 154.80 | 157.80 | 157.80 | 1.22% | 303,660 |
| Feb 19, 2026 | 164.20 | 166.90 | 155.90 | 155.90 | 155.90 | -4.71% | 364,579 |
| Feb 18, 2026 | 171.00 | 171.00 | 163.20 | 163.60 | 163.60 | -3.48% | 470,079 |
| Feb 17, 2026 | 175.00 | 180.00 | 169.30 | 169.50 | 169.50 | -3.03% | 571,315 |
| Feb 16, 2026 | 181.20 | 182.60 | 174.00 | 174.80 | 174.80 | -3.16% | 1,003,510 |
| Feb 13, 2026 | 166.90 | 182.50 | 164.60 | 180.50 | 180.50 | 8.15% | 1,863,394 |
| Feb 12, 2026 | 161.70 | 169.00 | 161.70 | 166.90 | 166.90 | 3.22% | 894,870 |
| Feb 11, 2026 | 169.90 | 178.50 | 161.50 | 161.70 | 161.70 | -2.94% | 2,372,614 |
| Feb 10, 2026 | 152.00 | 166.60 | 150.80 | 166.60 | 166.60 | 9.97% | 1,234,408 |
| Feb 9, 2026 | 147.40 | 152.00 | 147.40 | 151.50 | 151.50 | 3.41% | 422,323 |
| Feb 6, 2026 | 145.00 | 146.90 | 144.80 | 146.50 | 146.50 | 1.03% | 195,802 |
| Feb 5, 2026 | 146.90 | 148.10 | 144.90 | 145.00 | 145.00 | -0.68% | 226,591 |
| Feb 4, 2026 | 148.00 | 148.50 | 146.00 | 146.00 | 146.00 | -0.75% | 247,640 |
| Feb 3, 2026 | 146.50 | 151.70 | 146.10 | 147.10 | 147.10 | 0.68% | 283,520 |
| Feb 2, 2026 | 146.80 | 148.40 | 145.00 | 146.10 | 146.10 | -0.54% | 286,836 |
| Jan 30, 2026 | 149.00 | 149.20 | 145.60 | 146.90 | 146.90 | -1.34% | 338,846 |
| Jan 29, 2026 | 148.70 | 150.30 | 146.10 | 148.90 | 148.90 | 0.07% | 319,229 |
| Jan 28, 2026 | 146.90 | 150.00 | 146.80 | 148.80 | 148.80 | 1.29% | 322,834 |
| Jan 27, 2026 | 152.00 | 152.00 | 146.30 | 146.90 | 146.90 | -2.52% | 292,470 |
| Jan 26, 2026 | 146.10 | 151.20 | 144.30 | 150.70 | 150.70 | 3.15% | 484,438 |
| Jan 23, 2026 | 146.20 | 147.90 | 144.90 | 146.10 | 146.10 | 0.27% | 315,826 |
| Jan 22, 2026 | 144.00 | 146.90 | 143.50 | 145.70 | 145.70 | 1.82% | 356,691 |
| Jan 21, 2026 | 145.60 | 146.00 | 141.90 | 143.10 | 143.10 | -1.58% | 304,934 |
| Jan 20, 2026 | 147.10 | 147.10 | 144.30 | 145.40 | 145.40 | -0.75% | 298,579 |
| Jan 19, 2026 | 145.80 | 148.60 | 145.80 | 146.50 | 146.50 | 0.69% | 411,103 |
| Jan 16, 2026 | 147.10 | 147.60 | 144.80 | 145.50 | 145.50 | -0.95% | 368,193 |
| Jan 15, 2026 | 146.70 | 149.00 | 145.90 | 146.90 | 146.90 | 0.41% | 339,064 |
| Jan 14, 2026 | 149.90 | 150.20 | 145.50 | 146.30 | 146.30 | -2.40% | 459,301 |
| Jan 13, 2026 | 147.80 | 150.50 | 146.70 | 149.90 | 149.90 | 1.42% | 529,470 |
| Jan 12, 2026 | 147.20 | 151.20 | 147.20 | 147.80 | 147.80 | 0.41% | 458,608 |
| Jan 9, 2026 | 146.50 | 151.30 | 146.20 | 147.20 | 147.20 | 0.07% | 458,001 |
| Jan 8, 2026 | 151.10 | 152.10 | 144.90 | 147.10 | 147.10 | -2.26% | 615,503 |