Istanbul - Delayed Quote TRY

Petrokent Turizm A.S. (PKENT.IS)

Compare
249.10
-1.90
(-0.76%)
At close: January 17 at 6:09:03 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025251.25252.25247.90249.10249.1099,597
Jan 16, 2025253.00257.50249.70251.00251.0094,211
Jan 15, 2025254.75255.00246.30251.75251.75100,711
Jan 14, 2025258.50261.00253.00253.50253.50109,699
Jan 13, 2025261.50266.00257.00257.00257.00152,805
Jan 10, 2025271.00275.00262.50264.75264.75169,073
Jan 9, 2025275.00278.00269.00273.00273.00201,794
Jan 8, 2025267.00282.00265.75274.75274.75370,704
Jan 7, 2025274.00274.00266.25266.50266.50171,639
Jan 6, 2025269.50282.50268.50272.50272.50344,183
Jan 3, 2025264.00269.00262.50265.00265.00126,563
Jan 2, 2025260.25268.00257.00264.00264.00165,983
Dec 31, 2024268.00269.75256.00259.75259.75284,603
Dec 30, 2024252.00276.50249.00268.00268.00590,382
Dec 27, 2024248.50253.00244.50251.50251.50146,674
Dec 26, 2024242.50247.80240.70247.50247.50133,862
Dec 25, 2024243.90247.00240.00241.50241.5089,620
Dec 24, 2024237.00248.80235.10240.70240.70229,171
Dec 23, 2024244.10246.30235.40235.70235.70132,209
Dec 20, 2024241.50243.60236.00243.00243.0090,739
Dec 19, 2024245.00248.70236.90239.10239.10152,923
Dec 18, 2024255.50255.75245.70246.70246.70151,069
Dec 17, 2024260.50261.00251.75253.00253.00175,062
Dec 16, 2024261.00269.00256.00260.75260.75292,416
Dec 13, 2024245.80258.00242.80258.00258.00264,812
Dec 12, 2024235.00254.00235.00247.00247.00429,352
Dec 11, 2024238.00239.00233.00234.10234.10109,630
Dec 10, 2024243.70247.20237.90238.10238.10173,780
Dec 9, 2024241.50248.20241.30243.70243.70148,468
Dec 6, 2024232.50246.80231.40241.20241.20292,998
Dec 5, 2024226.70235.50226.70230.60230.60145,175
Dec 4, 2024227.90228.80225.20226.70226.70129,380
Dec 3, 2024229.60231.50226.10226.50226.50113,029
Dec 2, 2024232.60232.60226.10228.30228.30119,377
Nov 29, 2024233.50235.00230.00232.50232.50107,675
Nov 28, 2024236.00237.30232.60233.40233.4088,953
Nov 27, 2024238.80241.40235.40235.70235.70115,664
Nov 26, 2024236.00241.30235.40238.60238.60107,460
Nov 25, 2024237.40247.20237.40240.30240.30179,314
Nov 22, 2024237.90239.90234.00237.40237.40117,127
Nov 21, 2024238.00242.00235.30237.90237.90118,161
Nov 20, 2024249.90250.50236.00236.40236.40128,934
Nov 19, 2024259.00263.00246.60248.80248.80221,379
Nov 18, 2024248.70259.00248.70255.00255.00189,959
Nov 15, 2024249.70252.75244.30248.70248.7099,904
Nov 14, 2024243.60257.50243.30249.70249.70257,711
Nov 13, 2024244.10251.75240.60242.60242.60156,749
Nov 12, 2024250.75252.00242.30244.10244.10157,893
Nov 11, 2024245.00256.00241.00249.00249.00210,908
Nov 8, 2024235.60244.50232.30240.40240.40128,719
Nov 7, 2024243.30245.00231.20235.60235.60138,638
Nov 6, 2024243.50249.00241.20243.30243.30161,277
Nov 5, 2024245.80252.00240.80242.50242.50225,959
Nov 4, 2024238.50254.25236.60242.40242.40375,382
Nov 1, 2024257.00259.75236.90239.90239.90594,656
Oct 31, 2024245.00251.50240.50251.50251.50103,145
Oct 30, 2024227.20232.50226.80228.70228.70109,520
Oct 28, 2024223.60228.90223.60227.30227.3065,837
Oct 25, 2024223.50225.90222.00223.60223.6074,339
Oct 24, 2024221.00227.00221.00223.50223.50109,808
Oct 23, 2024224.00234.50221.00221.00221.00147,853
Oct 22, 2024224.00229.90220.00224.00224.00115,333
Oct 21, 2024224.70238.10222.00226.50226.50237,297
Oct 18, 2024237.00237.00225.20225.20225.2084,970
Oct 17, 2024222.30243.80222.00237.00237.00111,582
Oct 16, 2024218.80228.40217.00224.80224.8070,554
Oct 15, 2024211.20221.90209.90218.90218.9051,964
Oct 14, 2024214.60215.00209.90211.20211.2044,246
Oct 11, 2024216.90220.00213.10214.90214.9050,250
Oct 10, 2024221.00223.10214.50218.00218.0042,307
Oct 9, 2024213.30224.00209.90222.50222.5052,760
Oct 8, 2024215.40215.40206.20213.30213.3045,662
Oct 7, 2024220.90223.00212.50215.40215.4046,489
Oct 4, 2024205.20224.00201.00223.00223.0054,983
Oct 3, 2024203.70213.00200.00205.50205.5039,800
Oct 2, 2024197.10217.00197.10205.60205.6058,866
Oct 1, 2024219.00219.00208.10211.40211.4044,264
Sep 30, 2024220.90220.90214.00219.00219.0046,269
Sep 27, 2024220.10225.90214.50221.30221.3062,984
Sep 26, 2024220.00223.00218.60220.10220.1047,837
Sep 25, 2024226.90226.90221.60222.50222.5052,679
Sep 24, 2024225.10230.00224.50227.00227.0049,858
Sep 23, 2024224.00236.70222.80225.00225.0087,770
Sep 20, 2024231.90238.30226.50230.80230.8074,917
Sep 19, 2024240.00249.90230.60240.00240.00101,538
Sep 18, 2024252.00265.00239.40239.60239.60945,253
Sep 17, 2024219.30241.00219.00241.00241.00360,635
Sep 16, 2024223.20226.40212.40219.10219.10106,580
Sep 13, 2024217.40231.00217.10223.20223.20176,140
Sep 12, 2024224.40230.20217.00220.90220.90125,829
Sep 11, 2024229.20232.00217.90224.10224.10132,953
Sep 10, 2024234.50239.00228.10229.20229.20185,383
Sep 9, 2024246.30249.30233.50234.40234.40203,903
Sep 6, 2024256.25266.00243.50246.40246.40245,041
Sep 5, 2024263.00275.00255.00255.00255.00336,784
Sep 4, 2024255.00276.00243.00263.00263.00820,311
Sep 3, 2024231.90255.00231.20255.00255.00818,476
Sep 2, 2024259.75260.00228.00231.90231.90727,639
Aug 29, 2024217.90236.50215.00236.50236.50222,450
Aug 28, 2024225.00225.00214.90215.00215.0092,249
Aug 27, 2024207.20218.00205.90218.00218.00172,866
Aug 26, 2024215.10218.50207.30207.30207.30112,331
Aug 23, 2024220.00223.20214.00215.10215.10105,048
Aug 22, 2024226.20228.60219.00221.30221.3092,339
Aug 21, 2024226.10235.50224.20225.40225.40138,959
Aug 20, 2024229.80229.80223.40226.10226.1098,163
Aug 19, 2024225.00232.00222.20228.00228.0092,914
Aug 16, 2024233.00236.70224.00225.00225.0099,830
Aug 15, 2024222.20236.60216.00232.10232.10191,441
Aug 14, 2024223.90231.10221.80222.20222.20137,782
Aug 13, 2024217.90224.40216.90223.90223.9099,725
Aug 12, 2024226.10230.80220.00220.50220.5094,939
Aug 9, 2024232.50236.00225.00225.00225.0083,919
Aug 8, 2024227.00232.00226.80231.90231.9092,507
Aug 7, 2024230.50230.50220.10228.50228.5089,222
Aug 6, 2024228.50234.00225.10227.50227.50111,570
Aug 5, 2024216.40233.40216.40225.00225.00163,884
Aug 2, 2024245.00248.00238.50240.40240.40116,237
Aug 1, 2024246.00249.20243.90245.10245.1097,964
Jul 31, 2024245.00246.00235.00243.40243.40121,893
Jul 30, 2024248.50252.50243.00247.90247.90198,224
Jul 29, 2024260.50262.25245.80246.30246.30230,581
Jul 26, 2024270.75271.50259.50260.00260.00169,716
Jul 25, 2024271.50278.50267.50270.00270.00210,936
Jul 24, 2024269.75278.25267.75271.25271.25174,892
Jul 23, 2024264.50273.75259.75269.75269.75142,278
Jul 22, 2024266.75269.50263.00263.00263.00114,025
Jul 19, 2024272.00276.75262.50266.75266.75146,275
Jul 18, 2024262.00276.00261.50271.75271.75239,525
Jul 17, 2024260.00263.75254.25262.00262.00125,447
Jul 16, 2024265.00269.00259.50260.00260.00141,631
Jul 12, 2024268.00270.00255.00265.00265.00128,408
Jul 11, 2024264.75270.75263.75268.00268.00121,477
Jul 10, 2024275.75276.25263.00265.75265.75157,793
Jul 9, 2024272.75281.00271.00275.75275.75123,557
Jul 8, 2024268.75274.75266.25273.00273.00157,534
Jul 5, 2024275.75277.00266.75268.75268.75181,688
Jul 4, 2024287.75289.75274.25275.50275.50217,329
Jul 3, 2024282.00299.25281.00285.25285.25239,486
Jul 2, 2024267.25291.00262.75282.00282.00207,460
Jul 1, 2024288.75291.50262.50267.25267.25224,806
Jun 28, 2024297.00306.00282.25285.00285.00226,175
Jun 27, 2024291.00296.00286.75291.00291.00125,184
Jun 26, 2024290.00296.00286.25291.00291.00157,249
Jun 25, 2024296.50298.00284.00290.00290.00215,910
Jun 24, 2024315.00316.00295.00296.50296.50128,047
Jun 21, 2024320.00322.00310.50312.00312.00108,853
Jun 20, 2024308.50320.00308.50317.00317.00106,344
Jun 14, 2024318.00320.00303.50307.50307.50114,605
Jun 13, 2024296.75318.00293.25309.25309.25317,480
Jun 12, 2024291.50297.00282.00291.25291.25193,219
Jun 11, 2024296.50298.00286.25289.00289.00156,022
Jun 10, 2024314.00315.50300.00300.00300.00120,491
Jun 7, 2024324.25329.00311.00313.25313.25156,420
Jun 6, 2024328.75333.75324.00324.25324.25183,388
Jun 5, 2024337.00349.00321.00325.50325.50334,033
Jun 4, 2024319.50345.00318.00333.50333.50425,814
Jun 3, 2024324.00327.75314.50316.50316.50157,081
May 31, 2024325.00332.75320.00322.00322.00256,528
May 30, 2024321.25336.00319.50323.50323.50166,994
May 29, 2024339.75341.50320.25321.25321.25186,873
May 28, 2024339.50350.75339.00339.75339.75207,842
May 27, 2024342.00357.00336.25339.25339.25253,397
May 24, 2024346.00350.00336.00342.00342.00230,412
May 23, 2024361.00365.00343.75346.00346.00257,501
May 22, 2024363.00374.00357.50360.50360.50221,095
May 21, 2024382.50397.00360.50363.00363.00624,955
May 20, 2024347.75382.75341.50382.75382.75946,950
May 17, 2024358.00359.00347.25348.00348.00193,881
May 16, 2024344.75357.25343.25353.00353.00273,843
May 15, 2024339.50354.25339.50342.75342.75209,505
May 14, 2024342.00348.00334.25339.00339.00236,815
May 13, 2024366.00366.00337.25342.00342.00349,377
May 10, 2024383.00383.00360.00366.50366.50444,025
May 9, 2024356.50386.00356.50380.00380.00914,556
May 8, 2024345.50366.25341.75355.00355.00646,224
May 7, 2024350.75355.00337.50345.00345.00230,373
May 6, 2024337.75357.00337.50350.75350.75410,802
May 3, 2024341.75344.00332.25337.50337.50258,071
May 2, 2024336.00346.25335.00339.75339.75264,480
Apr 30, 2024342.50348.25335.00336.00336.00173,408
Apr 29, 2024359.00365.00340.75342.00342.00271,642
Apr 26, 2024350.00363.50338.75357.25357.25350,237
Apr 25, 2024359.50364.50344.00345.75345.75256,248
Apr 24, 2024350.00366.25348.25355.00355.00386,715
Apr 22, 2024337.50353.50336.25347.00347.00300,183
Apr 19, 2024333.00336.75328.00335.25335.25214,092
Apr 18, 2024332.75350.00327.25338.75338.75381,594
Apr 17, 2024333.50340.50326.25329.25329.25246,736
Apr 16, 2024352.00353.75325.50333.50333.50302,008
Apr 15, 2024339.75364.00330.00353.25353.25409,687
Apr 8, 2024313.50342.50313.50342.50342.50331,841
Apr 5, 2024300.25316.00300.25311.50311.50211,019
Apr 4, 2024309.75315.50298.00298.50298.50230,804
Apr 3, 2024306.75332.00296.00309.75309.75436,381
Apr 2, 2024319.25324.00298.75305.00305.00265,695
Apr 1, 2024341.00346.50315.00315.00315.00272,164
Mar 29, 2024333.25352.00326.75338.25338.25275,393
Mar 28, 2024337.00343.50333.50333.50333.50210,988
Mar 27, 2024347.50352.00336.50339.25339.25235,787
Mar 26, 2024368.00369.75346.00347.50347.50267,895
Mar 25, 2024360.50381.50356.00368.00368.00467,802
Mar 22, 2024355.00371.25353.00360.25360.25302,070
Mar 21, 2024374.75377.25355.00355.00355.00309,714
Mar 20, 2024372.50382.00369.00374.00374.00413,947
Mar 19, 2024346.50369.00340.25366.75366.75328,995
Mar 18, 2024343.50368.00337.00347.00347.00490,693
Mar 15, 2024351.00351.50337.50340.00340.00254,863
Mar 14, 2024343.75363.00340.75351.50351.50394,391
Mar 13, 2024351.50355.00335.00343.75343.75337,289
Mar 12, 2024395.25395.25347.25351.50351.50674,129
Mar 11, 2024349.50381.50344.50381.50381.50779,597
Mar 8, 2024364.00364.75339.00347.00347.00444,863
Mar 7, 2024349.00369.00348.25358.50358.50561,377
Mar 6, 2024390.00390.75349.00349.00349.00516,432
Mar 5, 2024369.00380.50353.00376.25376.25676,883
Mar 4, 2024382.00393.25356.00363.50363.50547,310
Mar 1, 2024381.75402.25373.25377.00377.00938,715
Feb 29, 2024393.00402.75362.50375.25375.251,010,352
Feb 28, 2024378.25425.00360.25392.75392.751,390,828
Feb 27, 2024440.00449.25388.25388.25388.251,276,107
Feb 26, 2024403.75431.25401.25431.25431.25700,861
Feb 23, 2024383.00408.00377.75392.25392.251,196,814
Feb 22, 2024348.00376.00348.00376.00376.00942,705
Feb 21, 2024342.00363.00331.75342.00342.001,348,525
Feb 20, 2024307.75338.50303.75338.50338.501,440,573
Feb 19, 2024330.00330.00304.50307.75307.751,191,146
Feb 16, 2024290.25319.25285.00319.25319.251,296,457
Feb 15, 2024283.50296.50282.00290.25290.25788,185
Feb 14, 2024295.00299.75280.25282.75282.75635,187
Feb 13, 2024295.00307.75282.00291.00291.001,498,780
Feb 12, 2024262.25288.00262.25288.00288.001,212,329
Feb 9, 2024268.00270.00261.00262.00262.00453,383
Feb 8, 2024261.75272.00261.00264.75264.75649,605
Feb 7, 2024267.00269.50260.25261.50261.50385,392
Feb 6, 2024280.00280.00266.00266.75266.75484,356
Feb 5, 2024268.50280.25268.50275.75275.75720,911
Feb 2, 2024274.25277.25267.00267.25267.25372,640
Feb 1, 2024263.75281.25258.50272.75272.75786,871
Jan 31, 2024268.25275.00262.50263.75263.75462,939
Jan 30, 2024277.00279.25266.25267.75267.75460,002
Jan 29, 2024283.00291.00275.50277.00277.00626,782
Jan 26, 2024282.25294.00262.50276.75276.75998,646
Jan 25, 2024249.00273.50247.00273.50273.50739,363
Jan 24, 2024253.75261.00245.90248.80248.80455,015
Jan 23, 2024258.50265.50250.00253.50253.50289,624
Jan 22, 2024265.00268.75255.25256.75256.75372,907
Jan 19, 2024268.50278.00261.25263.75263.75379,389
Jan 18, 2024283.00295.50263.00268.50268.50806,332
Jan 17, 2024256.00281.50251.00281.50281.50755,590