Petrokent Turizm A.S. (IST:PKENT)
Turkey · Delayed Price · Currency is TRY 124.70
+1.20 (0.97%)
Last updated: Aug 7, 2026, 3:09 PM GMT+3
Petrokent Turizm A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 124.70 | 130.00 | 123.00 | 126.00 | 126.00 | 2.02% | 122,975 |
| Aug 6, 2026 | 122.90 | 125.30 | 122.20 | 123.50 | 123.50 | 0.49% | 77,771 |
| Aug 5, 2026 | 125.70 | 125.70 | 121.50 | 122.90 | 122.90 | -2.23% | 188,309 |
| Aug 4, 2026 | 123.40 | 126.60 | 123.00 | 125.70 | 125.70 | 2.03% | 97,017 |
| Aug 3, 2026 | 129.70 | 129.70 | 123.20 | 123.20 | 123.20 | -3.14% | 155,436 |
| Jul 31, 2026 | 124.20 | 131.20 | 123.80 | 127.20 | 127.20 | 2.50% | 164,374 |
| Jul 30, 2026 | 124.80 | 126.30 | 124.00 | 124.10 | 124.10 | -1.59% | 111,100 |
| Jul 29, 2026 | 128.80 | 129.00 | 125.00 | 126.10 | 126.10 | -1.87% | 101,480 |
| Jul 28, 2026 | 130.00 | 130.50 | 127.30 | 128.50 | 128.50 | -1.08% | 162,323 |
| Jul 27, 2026 | 135.10 | 136.50 | 129.80 | 129.90 | 129.90 | -3.35% | 179,559 |
| Jul 24, 2026 | 136.00 | 137.30 | 134.00 | 134.40 | 134.40 | -1.25% | 198,572 |
| Jul 23, 2026 | 137.40 | 139.50 | 136.10 | 136.10 | 136.10 | -0.29% | 202,662 |
| Jul 22, 2026 | 141.40 | 141.60 | 136.20 | 136.50 | 136.50 | -3.60% | 458,678 |
| Jul 21, 2026 | 136.60 | 150.10 | 136.60 | 141.60 | 141.60 | 3.66% | 751,859 |
| Jul 20, 2026 | 137.80 | 138.50 | 136.50 | 136.60 | 136.60 | -0.87% | 109,483 |
| Jul 17, 2026 | 141.10 | 141.10 | 137.00 | 137.80 | 137.80 | -2.34% | 108,132 |
| Jul 16, 2026 | 137.20 | 141.80 | 137.20 | 141.10 | 141.10 | 2.39% | 130,560 |
| Jul 14, 2026 | 137.60 | 140.20 | 136.70 | 137.80 | 137.80 | -0.07% | 119,314 |
| Jul 13, 2026 | 137.90 | 138.60 | 136.40 | 137.90 | 137.90 | -0.22% | 112,883 |
| Jul 10, 2026 | 136.90 | 138.30 | 136.70 | 138.20 | 138.20 | 0.95% | 98,419 |
| Jul 9, 2026 | 138.80 | 139.60 | 136.10 | 136.90 | 136.90 | -1.37% | 111,057 |
| Jul 8, 2026 | 142.00 | 142.10 | 138.60 | 138.80 | 138.80 | -2.32% | 143,733 |
| Jul 7, 2026 | 142.60 | 143.90 | 142.00 | 142.10 | 142.10 | 0.07% | 123,805 |
| Jul 6, 2026 | 147.00 | 148.50 | 142.00 | 142.00 | 142.00 | -3.20% | 167,672 |
| Jul 3, 2026 | 146.20 | 146.90 | 145.20 | 146.70 | 146.70 | 0.48% | 139,792 |
| Jul 2, 2026 | 146.70 | 148.10 | 145.70 | 146.00 | 146.00 | -0.48% | 122,640 |
| Jul 1, 2026 | 146.00 | 148.20 | 144.90 | 146.70 | 146.70 | 0.48% | 149,476 |
| Jun 30, 2026 | 146.30 | 148.90 | 145.50 | 146.00 | 146.00 | -0.14% | 119,450 |
| Jun 29, 2026 | 147.20 | 149.00 | 145.50 | 146.20 | 146.20 | -0.68% | 111,103 |
| Jun 26, 2026 | 147.30 | 147.80 | 145.50 | 147.20 | 147.20 | 0.07% | 102,876 |
| Jun 25, 2026 | 147.70 | 150.50 | 146.70 | 147.10 | 147.10 | -0.41% | 163,845 |
| Jun 24, 2026 | 150.60 | 150.90 | 147.70 | 147.70 | 147.70 | -1.60% | 152,069 |
| Jun 23, 2026 | 149.60 | 152.00 | 148.20 | 150.10 | 150.10 | 0.33% | 156,035 |
| Jun 22, 2026 | 148.30 | 151.40 | 148.20 | 149.60 | 149.60 | 0.88% | 186,489 |
| Jun 19, 2026 | 151.00 | 151.00 | 148.30 | 148.30 | 148.30 | -1.85% | 130,670 |
| Jun 18, 2026 | 149.00 | 151.30 | 148.60 | 151.10 | 151.10 | 1.41% | 149,642 |
| Jun 17, 2026 | 149.80 | 150.80 | 148.70 | 149.00 | 149.00 | -0.53% | 97,064 |
| Jun 16, 2026 | 152.60 | 152.60 | 149.00 | 149.80 | 149.80 | -0.99% | 133,291 |
| Jun 15, 2026 | 150.10 | 153.90 | 150.10 | 151.30 | 151.30 | 2.93% | 173,967 |
| Jun 12, 2026 | 148.00 | 149.10 | 145.60 | 147.00 | 147.00 | 0.68% | 120,596 |
| Jun 11, 2026 | 152.00 | 152.00 | 145.20 | 146.00 | 146.00 | -2.54% | 160,289 |
| Jun 10, 2026 | 149.60 | 150.40 | 148.30 | 149.80 | 149.80 | 0.13% | 113,846 |
| Jun 9, 2026 | 151.10 | 153.90 | 149.50 | 149.60 | 149.60 | -0.99% | 185,204 |
| Jun 8, 2026 | 149.80 | 152.20 | 149.20 | 151.10 | 151.10 | -0.85% | 170,740 |
| Jun 5, 2026 | 155.00 | 157.00 | 152.30 | 152.40 | 152.40 | -1.68% | 149,026 |
| Jun 4, 2026 | 154.20 | 157.40 | 151.30 | 155.00 | 155.00 | 0.71% | 208,134 |
| Jun 3, 2026 | 156.30 | 157.60 | 153.80 | 153.90 | 153.90 | -1.47% | 222,054 |
| Jun 2, 2026 | 154.70 | 157.20 | 153.70 | 156.20 | 156.20 | 1.30% | 205,842 |
| Jun 1, 2026 | 154.60 | 157.00 | 151.10 | 154.20 | 154.20 | 2.19% | 273,695 |
| May 26, 2026 | 152.10 | 153.00 | 149.40 | 150.90 | 150.90 | -0.79% | 89,670 |