Petrokent Turizm A.S. (IST:PKENT)
Turkey
· Delayed Price · Currency is TRY 150.50
+0.20 (0.13%)
Last updated: Mar 9, 2026, 4:02 PM GMT+3
Petrokent Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 166.90 | 182.50 | 164.60 | 180.50 | 180.50 | 8.15% | 1,863,394 |
| Feb 12, 2026 | 161.70 | 169.00 | 161.70 | 166.90 | 166.90 | 3.22% | 894,870 |
| Feb 11, 2026 | 169.90 | 178.50 | 161.50 | 161.70 | 161.70 | -2.94% | 2,372,614 |
| Feb 10, 2026 | 152.00 | 166.60 | 150.80 | 166.60 | 166.60 | 9.97% | 1,234,408 |
| Feb 9, 2026 | 147.40 | 152.00 | 147.40 | 151.50 | 151.50 | 3.41% | 422,323 |
| Feb 6, 2026 | 145.00 | 146.90 | 144.80 | 146.50 | 146.50 | 1.03% | 195,802 |
| Feb 5, 2026 | 146.90 | 148.10 | 144.90 | 145.00 | 145.00 | -0.68% | 226,591 |
| Feb 4, 2026 | 148.00 | 148.50 | 146.00 | 146.00 | 146.00 | -0.75% | 247,640 |
| Feb 3, 2026 | 146.50 | 151.70 | 146.10 | 147.10 | 147.10 | 0.68% | 283,520 |
| Feb 2, 2026 | 146.80 | 148.40 | 145.00 | 146.10 | 146.10 | -0.54% | 286,836 |
| Jan 30, 2026 | 149.00 | 149.20 | 145.60 | 146.90 | 146.90 | -1.34% | 338,846 |
| Jan 29, 2026 | 148.70 | 150.30 | 146.10 | 148.90 | 148.90 | 0.07% | 319,229 |
| Jan 28, 2026 | 146.90 | 150.00 | 146.80 | 148.80 | 148.80 | 1.29% | 322,834 |
| Jan 27, 2026 | 152.00 | 152.00 | 146.30 | 146.90 | 146.90 | -2.52% | 292,470 |
| Jan 26, 2026 | 146.10 | 151.20 | 144.30 | 150.70 | 150.70 | 3.15% | 484,438 |
| Jan 23, 2026 | 146.20 | 147.90 | 144.90 | 146.10 | 146.10 | 0.27% | 315,826 |
| Jan 22, 2026 | 144.00 | 146.90 | 143.50 | 145.70 | 145.70 | 1.82% | 356,691 |
| Jan 21, 2026 | 145.60 | 146.00 | 141.90 | 143.10 | 143.10 | -1.58% | 304,934 |
| Jan 20, 2026 | 147.10 | 147.10 | 144.30 | 145.40 | 145.40 | -0.75% | 298,579 |
| Jan 19, 2026 | 145.80 | 148.60 | 145.80 | 146.50 | 146.50 | 0.69% | 411,103 |
| Jan 16, 2026 | 147.10 | 147.60 | 144.80 | 145.50 | 145.50 | -0.95% | 368,193 |
| Jan 15, 2026 | 146.70 | 149.00 | 145.90 | 146.90 | 146.90 | 0.41% | 339,064 |
| Jan 14, 2026 | 149.90 | 150.20 | 145.50 | 146.30 | 146.30 | -2.40% | 459,301 |
| Jan 13, 2026 | 147.80 | 150.50 | 146.70 | 149.90 | 149.90 | 1.42% | 529,470 |
| Jan 12, 2026 | 147.20 | 151.20 | 147.20 | 147.80 | 147.80 | 0.41% | 458,608 |
| Jan 9, 2026 | 146.50 | 151.30 | 146.20 | 147.20 | 147.20 | 0.07% | 458,001 |
| Jan 8, 2026 | 151.10 | 152.10 | 144.90 | 147.10 | 147.10 | -2.26% | 615,503 |
| Jan 7, 2026 | 157.30 | 158.00 | 149.50 | 150.50 | 150.50 | -4.14% | 771,119 |
| Jan 6, 2026 | 158.30 | 163.50 | 156.20 | 157.00 | 157.00 | -0.88% | 776,014 |
| Jan 5, 2026 | 168.50 | 172.10 | 156.00 | 158.40 | 158.40 | -7.64% | 1,631,443 |
| Jan 2, 2026 | 190.00 | 208.90 | 171.50 | 171.50 | 171.50 | -9.74% | 3,576,394 |
| Dec 31, 2025 | 186.00 | 194.00 | 184.90 | 190.00 | 190.00 | 2.26% | 406,401 |
| Dec 30, 2025 | 184.00 | 191.00 | 181.20 | 185.80 | 185.80 | 0.98% | 625,490 |
| Dec 29, 2025 | 182.20 | 200.30 | 180.50 | 184.00 | 184.00 | 1.04% | 1,284,086 |
| Dec 26, 2025 | 188.00 | 190.30 | 181.30 | 182.10 | 182.10 | -3.14% | 598,197 |
| Dec 25, 2025 | 183.00 | 188.00 | 178.40 | 188.00 | 188.00 | 3.87% | 499,397 |
| Dec 24, 2025 | 188.00 | 194.40 | 181.00 | 181.00 | 181.00 | -3.72% | 1,022,470 |
| Dec 23, 2025 | 204.50 | 204.50 | 186.50 | 188.00 | 188.00 | -8.07% | 1,132,985 |
| Dec 22, 2025 | 198.50 | 204.50 | 193.50 | 204.50 | 204.50 | 3.02% | 380,619 |
| Dec 19, 2025 | 200.00 | 200.20 | 195.30 | 198.50 | 198.50 | -0.75% | 235,260 |
| Dec 18, 2025 | 205.40 | 205.40 | 200.00 | 200.00 | 200.00 | -2.82% | 273,095 |
| Dec 17, 2025 | 211.20 | 211.60 | 201.10 | 205.80 | 205.80 | -2.00% | 503,556 |
| Dec 16, 2025 | 208.90 | 219.90 | 207.30 | 210.00 | 210.00 | 3.14% | 1,395,735 |
| Dec 15, 2025 | 201.60 | 209.00 | 201.60 | 203.60 | 203.60 | 1.04% | 448,748 |
| Dec 12, 2025 | 202.90 | 204.40 | 197.60 | 201.50 | 201.50 | 0.15% | 471,506 |
| Dec 11, 2025 | 209.10 | 209.70 | 200.30 | 201.20 | 201.20 | -3.78% | 531,567 |
| Dec 10, 2025 | 203.00 | 217.20 | 201.80 | 209.10 | 209.10 | 3.00% | 1,428,727 |
| Dec 9, 2025 | 193.50 | 208.60 | 191.70 | 203.00 | 203.00 | 5.13% | 1,401,766 |
| Dec 8, 2025 | 194.10 | 199.00 | 191.20 | 193.10 | 193.10 | 0.16% | 598,331 |
| Dec 5, 2025 | 193.00 | 200.00 | 187.50 | 192.80 | 192.80 | 0.57% | 1,122,618 |
| Dec 4, 2025 | 217.10 | 226.00 | 188.60 | 191.70 | 191.70 | -8.28% | 1,980,193 |
| Dec 3, 2025 | 190.00 | 209.00 | 189.00 | 209.00 | 209.00 | 10.00% | 1,251,661 |
| Dec 2, 2025 | 183.60 | 198.30 | 183.00 | 190.00 | 190.00 | 4.57% | 984,454 |
| Dec 1, 2025 | 200.50 | 204.00 | 181.70 | 181.70 | 181.70 | -9.96% | 1,409,901 |
| Nov 28, 2025 | 193.00 | 203.80 | 193.00 | 201.80 | 201.80 | -0.30% | 389,839 |
| Nov 27, 2025 | 225.10 | 227.00 | 202.40 | 202.40 | 202.40 | -9.96% | 734,646 |
| Nov 26, 2025 | 227.00 | 229.70 | 224.60 | 224.80 | 224.80 | -0.97% | 94,094 |
| Nov 25, 2025 | 233.50 | 240.10 | 227.00 | 227.00 | 227.00 | -2.45% | 200,183 |
| Nov 24, 2025 | 237.40 | 237.80 | 232.00 | 232.70 | 232.70 | -2.02% | 148,465 |
| Nov 21, 2025 | 238.20 | 239.90 | 235.30 | 237.50 | 237.50 | -0.08% | 117,725 |
| Nov 20, 2025 | 239.40 | 245.20 | 237.60 | 237.70 | 237.70 | - | 185,586 |
| Nov 19, 2025 | 248.50 | 248.50 | 237.70 | 237.70 | 237.70 | -2.66% | 182,098 |
| Nov 18, 2025 | 247.10 | 250.00 | 240.60 | 244.20 | 244.20 | -2.32% | 276,804 |
| Nov 17, 2025 | 263.00 | 270.00 | 250.00 | 250.00 | 250.00 | -2.53% | 354,321 |
| Nov 14, 2025 | 252.00 | 260.00 | 250.25 | 256.50 | 256.50 | 1.89% | 236,535 |
| Nov 13, 2025 | 260.25 | 264.00 | 250.25 | 251.75 | 251.75 | -1.47% | 224,708 |
| Nov 12, 2025 | 281.00 | 281.00 | 249.40 | 255.50 | 255.50 | -7.68% | 423,969 |
| Nov 11, 2025 | 284.50 | 287.00 | 267.75 | 276.75 | 276.75 | -2.55% | 435,171 |
| Nov 10, 2025 | 280.00 | 291.25 | 277.50 | 284.00 | 284.00 | 0.80% | 536,334 |
| Nov 7, 2025 | 285.50 | 302.00 | 275.00 | 281.75 | 281.75 | -1.31% | 788,554 |
| Nov 6, 2025 | 309.00 | 324.75 | 284.75 | 285.50 | 285.50 | -6.70% | 1,447,303 |
| Nov 5, 2025 | 286.75 | 306.00 | 272.75 | 306.00 | 306.00 | 9.97% | 1,977,442 |
| Nov 4, 2025 | 259.50 | 278.25 | 248.70 | 278.25 | 278.25 | 9.98% | 1,405,704 |
| Nov 3, 2025 | 233.60 | 253.00 | 232.10 | 253.00 | 253.00 | 10.00% | 473,267 |
| Oct 31, 2025 | 227.00 | 237.70 | 220.00 | 230.00 | 230.00 | 6.43% | 837,861 |
| Oct 30, 2025 | 215.10 | 218.70 | 215.10 | 216.10 | 216.10 | 0.46% | 124,172 |
| Oct 28, 2025 | 217.60 | 217.60 | 214.50 | 215.10 | 215.10 | -0.51% | 48,692 |
| Oct 27, 2025 | 213.50 | 221.30 | 213.40 | 216.20 | 216.20 | 0.09% | 181,398 |
| Oct 24, 2025 | 209.90 | 217.20 | 209.90 | 216.00 | 216.00 | 3.30% | 177,356 |
| Oct 23, 2025 | 212.00 | 213.10 | 209.00 | 209.10 | 209.10 | -1.18% | 81,126 |
| Oct 22, 2025 | 209.90 | 213.10 | 209.90 | 211.60 | 211.60 | 0.86% | 85,723 |
| Oct 21, 2025 | 213.70 | 215.20 | 209.70 | 209.80 | 209.80 | -1.78% | 125,696 |
| Oct 20, 2025 | 210.60 | 214.10 | 208.20 | 213.60 | 213.60 | 1.42% | 113,734 |
| Oct 17, 2025 | 213.50 | 215.00 | 207.90 | 210.60 | 210.60 | -0.66% | 146,490 |
| Oct 16, 2025 | 216.10 | 222.10 | 212.00 | 212.00 | 212.00 | -1.90% | 146,248 |