Petrokent Turizm A.S. (IST:PKENT)
Turkey · Delayed Price · Currency is TRY 155.50
-8.70 (-5.30%)
At close: Apr 28, 2026
Petrokent Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 164.20 | 164.80 | 154.50 | 154.90 | - | -5.66% | 144,066 |
| Apr 27, 2026 | 162.80 | 167.10 | 162.80 | 164.20 | 164.20 | 0.86% | 453,630 |
| Apr 24, 2026 | 167.00 | 167.70 | 161.70 | 162.80 | 162.80 | 0.43% | 400,127 |
| Apr 22, 2026 | 164.30 | 166.20 | 160.50 | 162.10 | 162.10 | -1.34% | 302,631 |
| Apr 21, 2026 | 172.10 | 172.90 | 163.50 | 164.30 | 164.30 | -3.92% | 473,589 |
| Apr 20, 2026 | 171.80 | 174.00 | 170.10 | 171.00 | 171.00 | -2.06% | 473,399 |
| Apr 17, 2026 | 173.50 | 177.20 | 170.40 | 174.60 | 174.60 | 1.39% | 1,006,180 |
| Apr 16, 2026 | 172.20 | 177.40 | 169.70 | 172.20 | 172.20 | 0.12% | 717,143 |
| Apr 15, 2026 | 165.00 | 178.10 | 163.20 | 172.00 | 172.00 | 5.46% | 1,343,743 |
| Apr 14, 2026 | 162.00 | 166.60 | 162.00 | 163.10 | 163.10 | 1.18% | 435,666 |
| Apr 13, 2026 | 159.90 | 165.70 | 156.10 | 161.20 | 161.20 | -1.59% | 592,789 |
| Apr 10, 2026 | 159.10 | 165.50 | 157.20 | 163.80 | 163.80 | 4.66% | 670,174 |
| Apr 9, 2026 | 157.50 | 158.80 | 154.70 | 156.50 | 156.50 | -0.32% | 291,926 |
| Apr 8, 2026 | 161.50 | 161.50 | 156.20 | 157.00 | 157.00 | 3.63% | 319,657 |
| Apr 7, 2026 | 157.40 | 158.60 | 150.80 | 151.50 | 151.50 | -3.75% | 321,695 |
| Apr 6, 2026 | 157.80 | 160.50 | 156.60 | 157.40 | 157.40 | 0.83% | 373,583 |
| Apr 3, 2026 | 153.50 | 160.30 | 153.40 | 156.10 | 156.10 | 1.69% | 542,321 |
| Apr 2, 2026 | 153.10 | 158.70 | 150.50 | 153.50 | 153.50 | -0.65% | 595,001 |
| Apr 1, 2026 | 150.80 | 159.00 | 150.00 | 154.50 | 154.50 | 5.17% | 990,465 |
| Mar 31, 2026 | 146.20 | 149.60 | 146.10 | 146.90 | 146.90 | 0.55% | 162,900 |
| Mar 30, 2026 | 148.50 | 149.30 | 146.00 | 146.10 | 146.10 | -1.62% | 193,852 |
| Mar 27, 2026 | 150.70 | 153.20 | 147.70 | 148.50 | 148.50 | -1.66% | 132,956 |
| Mar 26, 2026 | 152.40 | 153.20 | 150.60 | 151.00 | 151.00 | -0.33% | 183,518 |
| Mar 25, 2026 | 153.80 | 156.60 | 151.40 | 151.50 | 151.50 | 0.07% | 339,732 |
| Mar 24, 2026 | 154.50 | 156.10 | 150.80 | 151.40 | 151.40 | -2.20% | 186,616 |
| Mar 23, 2026 | 150.00 | 155.50 | 149.30 | 154.80 | 154.80 | 0.13% | 268,606 |
| Mar 19, 2026 | 155.60 | 155.60 | 154.00 | 154.60 | 154.60 | -0.64% | 82,880 |
| 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 |