Petrokent Turizm A.S. (IST:PKENT)
Turkey · Delayed Price · Currency is TRY 137.80
-0.10 (-0.07%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
Petrokent Turizm A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 147.60 | 153.40 | 147.60 | 152.10 | 152.10 | 3.47% | 266,281 |
| May 22, 2026 | 142.00 | 148.50 | 141.90 | 147.00 | 147.00 | 3.52% | 214,604 |
| May 21, 2026 | 151.00 | 151.40 | 142.00 | 142.00 | 142.00 | -5.40% | 169,930 |
| May 20, 2026 | 150.50 | 153.50 | 149.00 | 150.10 | 150.10 | -0.27% | 217,673 |
| May 18, 2026 | 150.20 | 153.40 | 149.30 | 150.50 | 150.50 | 0.20% | 315,075 |
| May 15, 2026 | 152.20 | 152.30 | 150.00 | 150.20 | 150.20 | -1.31% | 152,759 |
| May 14, 2026 | 151.00 | 152.80 | 151.00 | 152.20 | 152.20 | 1.00% | 191,690 |
| May 13, 2026 | 155.30 | 156.40 | 150.20 | 150.70 | 150.70 | -2.96% | 252,285 |
| May 12, 2026 | 159.00 | 159.00 | 154.40 | 155.30 | 155.30 | -2.39% | 209,139 |
| May 11, 2026 | 160.80 | 162.70 | 158.20 | 159.10 | 159.10 | -0.25% | 392,808 |
| May 8, 2026 | 159.60 | 162.70 | 156.10 | 159.50 | 159.50 | 0.76% | 430,276 |
| May 7, 2026 | 155.60 | 159.00 | 154.70 | 158.30 | 158.30 | 2.66% | 326,192 |
| May 6, 2026 | 152.00 | 156.30 | 151.00 | 154.20 | 154.20 | 1.45% | 379,413 |
| May 5, 2026 | 152.50 | 155.90 | 151.60 | 152.00 | 152.00 | -0.33% | 320,508 |
| May 4, 2026 | 153.50 | 156.40 | 152.50 | 152.50 | 152.50 | -1.61% | 363,219 |
| Apr 30, 2026 | 154.60 | 158.00 | 152.10 | 155.00 | 155.00 | 1.11% | 398,104 |
| Apr 29, 2026 | 155.60 | 157.70 | 151.00 | 153.30 | 153.30 | -1.41% | 365,707 |