Petrokent Turizm A.S. (IST:PKENT)
Turkey · Delayed Price · Currency is TRY 110.40
-4.10 (-3.58%)
At close: Sep 17, 2026
Petrokent Turizm A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 126.70 | 128.80 | 125.50 | 127.50 | 127.50 | 1.27% | 148,552 |
| Aug 18, 2026 | 126.40 | 128.50 | 125.60 | 125.90 | 125.90 | -0.40% | 111,301 |
| Aug 17, 2026 | 127.90 | 129.20 | 125.90 | 126.40 | 126.40 | -1.17% | 117,791 |
| Aug 14, 2026 | 125.70 | 134.00 | 125.70 | 127.90 | 127.90 | 2.24% | 398,766 |
| Aug 13, 2026 | 126.50 | 127.70 | 124.50 | 125.10 | 125.10 | -1.11% | 123,955 |
| Aug 12, 2026 | 124.00 | 127.70 | 124.00 | 126.50 | 126.50 | 0.88% | 172,163 |
| Aug 11, 2026 | 127.90 | 128.30 | 125.40 | 125.40 | 125.40 | -1.95% | 120,853 |
| Aug 10, 2026 | 127.20 | 131.30 | 126.50 | 127.90 | 127.90 | 1.51% | 266,000 |
| 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 |