Petrokent Turizm A.S. (IST:PKENT)
Turkey · Delayed Price · Currency is TRY 149.60
-1.50 (-0.99%)
Last updated: Jun 9, 2026, 5:59 PM GMT+3
Petrokent Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 164.20 | 164.80 | 154.30 | 155.50 | 155.50 | -5.30% | 531,679 |
| 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 |