Petrokent Turizm A.S. (IST:PKENT)
Turkey
· Delayed Price · Currency is TRY 192.80
+1.10 (0.57%)
At close: Dec 5, 2025
Petrokent Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 212.30 | 219.10 | 212.30 | 216.10 | 216.10 | 1.84% | 134,075 |
| Oct 14, 2025 | 215.00 | 216.50 | 212.20 | 212.20 | 212.20 | -1.16% | 105,977 |
| Oct 13, 2025 | 220.00 | 223.40 | 214.70 | 214.70 | 214.70 | -2.41% | 115,221 |
| Oct 10, 2025 | 222.00 | 223.50 | 219.40 | 220.00 | 220.00 | -1.03% | 105,604 |
| Oct 9, 2025 | 223.70 | 229.30 | 222.20 | 222.30 | 222.30 | -0.40% | 95,846 |
| Oct 8, 2025 | 227.00 | 229.00 | 223.20 | 223.20 | 223.20 | -1.67% | 123,919 |
| Oct 7, 2025 | 225.40 | 230.20 | 222.50 | 227.00 | 227.00 | 0.44% | 145,777 |
| Oct 6, 2025 | 230.00 | 232.70 | 225.60 | 226.00 | 226.00 | 0.04% | 230,333 |
| Oct 3, 2025 | 225.50 | 229.20 | 222.30 | 225.90 | 225.90 | 0.18% | 167,932 |
| Oct 2, 2025 | 229.60 | 231.00 | 224.70 | 225.50 | 225.50 | -1.70% | 134,326 |
| Oct 1, 2025 | 226.50 | 232.90 | 224.60 | 229.40 | 229.40 | 1.96% | 234,447 |
| Sep 30, 2025 | 228.90 | 236.30 | 224.50 | 225.00 | 225.00 | -1.57% | 252,176 |
| Sep 29, 2025 | 233.30 | 233.80 | 228.50 | 228.60 | 228.60 | -2.60% | 146,119 |
| Sep 26, 2025 | 235.20 | 245.70 | 232.00 | 234.70 | 234.70 | -0.13% | 365,292 |
| Sep 25, 2025 | 239.70 | 245.00 | 232.70 | 235.00 | 235.00 | -1.80% | 193,359 |
| Sep 24, 2025 | 249.90 | 249.90 | 238.50 | 239.30 | 239.30 | -2.92% | 294,630 |
| Sep 23, 2025 | 259.50 | 262.50 | 244.00 | 246.50 | 246.50 | -6.18% | 324,414 |
| Sep 22, 2025 | 251.25 | 266.50 | 251.25 | 262.75 | 262.75 | 5.10% | 489,428 |
| Sep 19, 2025 | 247.80 | 251.00 | 242.30 | 250.00 | 250.00 | 1.05% | 248,129 |
| Sep 18, 2025 | 249.00 | 255.25 | 246.60 | 247.40 | 247.40 | -0.64% | 233,455 |
| Sep 17, 2025 | 255.50 | 260.00 | 247.00 | 249.00 | 249.00 | -2.54% | 299,382 |
| Sep 16, 2025 | 248.00 | 262.00 | 246.70 | 255.50 | 255.50 | 3.44% | 541,551 |
| Sep 15, 2025 | 232.00 | 250.00 | 228.90 | 247.00 | 247.00 | 6.24% | 459,648 |
| Sep 12, 2025 | 246.40 | 251.50 | 232.50 | 232.50 | 232.50 | -5.64% | 371,470 |
| Sep 11, 2025 | 257.00 | 263.75 | 238.30 | 246.40 | 246.40 | -4.22% | 790,140 |
| Sep 10, 2025 | 256.00 | 270.75 | 248.10 | 257.25 | 257.25 | 0.59% | 1,078,843 |
| Sep 9, 2025 | 252.00 | 273.00 | 251.75 | 255.75 | 255.75 | 3.00% | 1,653,603 |
| Sep 8, 2025 | 237.00 | 261.75 | 228.60 | 248.30 | 248.30 | 4.24% | 1,090,022 |
| Sep 5, 2025 | 222.90 | 244.90 | 222.80 | 238.20 | 238.20 | 6.91% | 1,123,487 |
| Sep 4, 2025 | 220.40 | 226.50 | 220.40 | 222.80 | 222.80 | 1.04% | 151,778 |
| Sep 3, 2025 | 217.00 | 221.90 | 215.60 | 220.50 | 220.50 | 1.61% | 123,353 |
| Sep 2, 2025 | 224.40 | 225.70 | 210.60 | 217.00 | 217.00 | -3.34% | 218,908 |
| Sep 1, 2025 | 220.00 | 226.50 | 219.90 | 224.50 | 224.50 | 1.86% | 162,187 |
| Aug 29, 2025 | 223.20 | 224.00 | 212.50 | 220.40 | 220.40 | -1.21% | 117,212 |
| Aug 28, 2025 | 223.50 | 226.20 | 222.60 | 223.10 | 223.10 | -0.18% | 120,016 |
| Aug 27, 2025 | 227.80 | 227.90 | 223.00 | 223.50 | 223.50 | -1.24% | 180,462 |
| Aug 26, 2025 | 227.00 | 229.70 | 224.80 | 226.30 | 226.30 | 0.13% | 208,937 |
| Aug 25, 2025 | 223.40 | 227.90 | 223.40 | 226.00 | 226.00 | 1.53% | 214,649 |
| Aug 22, 2025 | 227.00 | 227.50 | 221.00 | 222.60 | 222.60 | -1.94% | 179,039 |
| Aug 21, 2025 | 221.20 | 229.60 | 221.20 | 227.00 | 227.00 | 2.99% | 248,975 |
| Aug 20, 2025 | 220.50 | 222.90 | 219.60 | 220.40 | 220.40 | -0.05% | 113,006 |
| Aug 19, 2025 | 220.90 | 224.00 | 218.50 | 220.50 | 220.50 | -0.09% | 187,607 |
| Aug 18, 2025 | 221.10 | 222.20 | 219.00 | 220.70 | 220.70 | 1.19% | 155,795 |
| Aug 15, 2025 | 217.50 | 221.70 | 216.70 | 218.10 | 218.10 | 0.51% | 106,308 |
| Aug 14, 2025 | 216.80 | 224.60 | 213.70 | 217.00 | 217.00 | 0.09% | 286,924 |
| Aug 13, 2025 | 220.20 | 222.10 | 216.50 | 216.80 | 216.80 | -1.45% | 150,357 |
| Aug 12, 2025 | 223.50 | 226.40 | 217.90 | 220.00 | 220.00 | -6.42% | 355,721 |
| Aug 11, 2025 | 235.00 | 240.40 | 234.40 | 235.10 | 235.10 | 0.43% | 185,785 |
| Aug 8, 2025 | 235.50 | 238.70 | 233.90 | 234.10 | 234.10 | -0.47% | 167,562 |
| Aug 7, 2025 | 237.30 | 242.20 | 234.90 | 235.20 | 235.20 | -0.84% | 300,675 |
| Aug 6, 2025 | 239.70 | 242.00 | 235.70 | 237.20 | 237.20 | -1.04% | 240,641 |
| Aug 5, 2025 | 232.00 | 248.80 | 230.30 | 239.70 | 239.70 | 3.50% | 698,235 |
| Aug 4, 2025 | 229.70 | 234.30 | 228.20 | 231.60 | 231.60 | 1.27% | 247,096 |
| Aug 1, 2025 | 231.80 | 232.80 | 227.00 | 228.70 | 228.70 | -1.38% | 176,456 |
| Jul 31, 2025 | 230.00 | 235.00 | 229.00 | 231.90 | 231.90 | 1.22% | 229,965 |
| Jul 30, 2025 | 227.50 | 236.30 | 226.40 | 229.10 | 229.10 | 0.97% | 323,122 |
| Jul 29, 2025 | 230.50 | 233.20 | 226.90 | 226.90 | 226.90 | -1.09% | 188,256 |
| Jul 28, 2025 | 234.60 | 235.80 | 227.80 | 229.40 | 229.40 | -1.46% | 223,092 |
| Jul 25, 2025 | 234.90 | 238.70 | 229.60 | 232.80 | 232.80 | 1.04% | 365,880 |
| Jul 24, 2025 | 224.20 | 231.00 | 223.50 | 230.40 | 230.40 | 2.86% | 272,741 |
| Jul 23, 2025 | 228.20 | 230.00 | 223.90 | 224.00 | 224.00 | -1.37% | 180,159 |
| Jul 22, 2025 | 227.00 | 235.10 | 223.80 | 227.10 | 227.10 | 0.04% | 293,115 |
| Jul 21, 2025 | 220.50 | 229.70 | 220.40 | 227.00 | 227.00 | 3.13% | 353,418 |
| Jul 18, 2025 | 221.20 | 222.50 | 217.50 | 220.10 | 220.10 | 0.14% | 150,870 |
| Jul 17, 2025 | 217.10 | 221.50 | 215.40 | 219.80 | 219.80 | 2.71% | 172,070 |