Petrokent Turizm A.S. (IST:PKENT)
Turkey · Delayed Price · Currency is TRY 101.60
-2.90 (-2.78%)
At close: Oct 28, 2026
Petrokent Turizm A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 104.70 | 104.70 | 100.30 | 101.60 | 101.60 | -2.78% | 106,943 |
| Oct 27, 2026 | 102.60 | 107.50 | 101.50 | 104.50 | 104.50 | 2.25% | 235,785 |
| Oct 26, 2026 | 106.30 | 108.10 | 101.50 | 102.20 | 102.20 | -3.86% | 246,124 |
| Oct 23, 2026 | 110.00 | 115.50 | 102.50 | 106.30 | 106.30 | -3.36% | 889,354 |
| Oct 22, 2026 | 100.30 | 110.00 | 100.00 | 110.00 | 110.00 | 10.00% | 520,756 |
| Oct 21, 2026 | 104.30 | 104.30 | 99.10 | 100.00 | 100.00 | -3.29% | 103,250 |
| Oct 20, 2026 | 98.05 | 105.30 | 95.40 | 103.40 | 103.40 | 5.46% | 368,147 |
| Oct 19, 2026 | 103.30 | 107.00 | 98.05 | 98.05 | 98.05 | -6.89% | 198,872 |
| Oct 16, 2026 | 99.85 | 107.70 | 98.60 | 105.30 | 105.30 | 2.23% | 455,670 |
| Oct 15, 2026 | 103.90 | 106.20 | 101.60 | 103.00 | 103.00 | -1.15% | 189,762 |
| Oct 14, 2026 | 110.10 | 111.70 | 103.00 | 104.20 | 104.20 | -5.27% | 353,105 |
| Oct 13, 2026 | 131.10 | 131.10 | 107.30 | 110.00 | 110.00 | -7.72% | 1,357,643 |
| Oct 12, 2026 | 117.50 | 119.20 | 114.00 | 119.20 | 119.20 | 9.96% | 170,662 |
| Oct 9, 2026 | 108.30 | 108.40 | 103.40 | 108.40 | 108.40 | 9.94% | 128,159 |
| Oct 8, 2026 | 97.75 | 98.60 | 96.25 | 98.60 | 98.60 | 0.92% | 75,529 |
| Oct 7, 2026 | 98.85 | 99.70 | 96.15 | 97.70 | 97.70 | -1.16% | 98,657 |
| Oct 6, 2026 | 96.90 | 101.00 | 96.40 | 98.85 | 98.85 | 2.01% | 151,672 |
| Oct 5, 2026 | 98.00 | 99.45 | 95.80 | 96.90 | 96.90 | 0.10% | 115,412 |
| Oct 2, 2026 | 96.20 | 98.20 | 95.95 | 96.80 | 96.80 | 0.62% | 91,800 |
| Oct 1, 2026 | 90.95 | 97.30 | 90.95 | 96.20 | 96.20 | 5.77% | 132,346 |
| Sep 30, 2026 | 91.95 | 92.55 | 89.00 | 90.95 | 90.95 | -1.94% | 110,441 |
| Sep 29, 2026 | 92.60 | 92.75 | 89.95 | 92.75 | 92.75 | -0.05% | 145,722 |
| Sep 28, 2026 | 98.35 | 98.35 | 92.20 | 92.80 | 92.80 | -5.79% | 147,479 |
| Sep 25, 2026 | 98.10 | 100.20 | 96.00 | 98.50 | 98.50 | 0.25% | 162,161 |
| Sep 24, 2026 | 104.20 | 104.20 | 98.10 | 98.25 | 98.25 | -5.26% | 117,661 |
| Sep 23, 2026 | 102.20 | 105.10 | 102.20 | 103.70 | 103.70 | 1.47% | 95,742 |
| Sep 22, 2026 | 102.10 | 104.30 | 101.50 | 102.20 | 102.20 | 0.10% | 117,260 |
| Sep 21, 2026 | 108.60 | 108.60 | 99.50 | 102.10 | 102.10 | -5.99% | 229,130 |
| Sep 18, 2026 | 107.40 | 115.00 | 106.50 | 108.60 | 108.60 | -1.63% | 170,236 |
| Sep 17, 2026 | 114.50 | 115.10 | 109.00 | 110.40 | 110.40 | -3.58% | 146,590 |
| Sep 16, 2026 | 120.00 | 121.10 | 111.50 | 114.50 | 114.50 | -4.58% | 172,360 |
| Sep 15, 2026 | 121.70 | 124.50 | 119.90 | 120.00 | 120.00 | -0.99% | 138,684 |
| Sep 14, 2026 | 123.20 | 123.20 | 121.20 | 121.20 | 121.20 | -1.38% | 81,991 |
| Sep 11, 2026 | 125.70 | 125.70 | 122.30 | 122.90 | 122.90 | -1.21% | 67,749 |
| Sep 10, 2026 | 124.30 | 124.90 | 122.80 | 124.40 | 124.40 | 0.08% | 87,923 |
| Sep 9, 2026 | 123.80 | 125.50 | 123.50 | 124.30 | 124.30 | 0.40% | 127,365 |
| Sep 8, 2026 | 123.40 | 123.90 | 122.70 | 123.80 | 123.80 | 0.41% | 88,320 |
| Sep 7, 2026 | 122.40 | 123.40 | 121.70 | 123.30 | 123.30 | 0.74% | 71,532 |
| Sep 4, 2026 | 123.30 | 123.70 | 121.30 | 122.40 | 122.40 | -0.73% | 132,257 |
| Sep 3, 2026 | 123.30 | 124.50 | 122.30 | 123.30 | 123.30 | -0.32% | 87,179 |
| Sep 2, 2026 | 124.50 | 124.60 | 122.60 | 123.70 | 123.70 | -0.64% | 92,291 |
| Sep 1, 2026 | 126.70 | 126.90 | 124.30 | 124.50 | 124.50 | -0.88% | 105,486 |
| Aug 31, 2026 | 130.40 | 130.80 | 125.50 | 125.60 | 125.60 | -3.53% | 181,062 |
| Aug 28, 2026 | 127.70 | 135.70 | 126.50 | 130.20 | 130.20 | 3.25% | 427,056 |
| Aug 27, 2026 | 126.80 | 127.80 | 125.90 | 126.10 | 126.10 | -0.55% | 76,605 |
| Aug 26, 2026 | 126.90 | 127.70 | 126.20 | 126.80 | 126.80 | 0.40% | 62,532 |
| Aug 25, 2026 | 126.20 | 127.50 | 125.80 | 126.30 | 126.30 | 0.08% | 76,220 |
| Aug 24, 2026 | 127.00 | 129.20 | 125.90 | 126.20 | 126.20 | -0.71% | 155,254 |
| Aug 21, 2026 | 128.50 | 129.10 | 127.10 | 127.10 | 127.10 | -1.01% | 82,502 |
| Aug 20, 2026 | 127.40 | 128.40 | 126.50 | 128.40 | 128.40 | 0.71% | 103,071 |