PKENT
PETROKENT TURİZM A.Ş.
15:10:01
148.3 ₺
-2.800 (%-1.85)
Previous Close: 151.1·
Volatility: 1.790
Day Low₺148.3
Day High₺151
Market Data
Spot Rate
B:148.3
A:149.3
Week over week (WoW)
+0.88%
Month over month (MoM)
-1.72%
Year to date (YTD)
-21.95%
Year over year (YoY)
-24.22%
PKENT: PETROKENT TURİZM A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.4686
CLOSE 3.4588
Low
LOW 2.5708
High
HIGH 6.1792
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 2.8125 | 2.8125 | 2.8125 | 2.8125 |
| 01/02/2019 | 2.75 | 2.75 | 2.75 | 2.75 |
| 01/03/2019 | 2.75 | 2.75 | 2.75 | 2.75 |
| 01/06/2019 | 2.8333 | 2.8333 | 2.775 | 2.775 |
| 01/07/2019 | 2.8333 | 2.8333 | 2.7083 | 2.7083 |
| 01/08/2019 | 2.875 | 2.875 | 2.75 | 2.75 |
| 01/09/2019 | 2.75 | 2.75 | 2.75 | 2.75 |
| 01/10/2019 | 2.75 | 2.75 | 2.7292 | 2.7292 |
| 01/13/2019 | 2.8333 | 2.8333 | 2.8333 | 2.8333 |
| 01/14/2019 | 2.8125 | 2.8125 | 2.7479 | 2.7479 |
| 01/15/2019 | 2.7479 | 2.7479 | 2.7104 | 2.7104 |
| 01/16/2019 | 2.6333 | 2.75 | 2.6333 | 2.75 |
| 01/17/2019 | 2.7083 | 2.75 | 2.7083 | 2.75 |
| 01/20/2019 | 2.7604 | 2.7604 | 2.7604 | 2.7604 |
| 01/21/2019 | 2.7604 | 2.7646 | 2.7604 | 2.7646 |
| 01/22/2019 | 2.7708 | 2.7708 | 2.7396 | 2.75 |
| 01/23/2019 | 2.75 | 2.75 | 2.75 | 2.75 |
| 01/24/2019 | 2.75 | 2.75 | 2.7396 | 2.7396 |
| 01/27/2019 | 2.7292 | 2.7292 | 2.7125 | 2.7125 |
| 01/28/2019 | 2.7083 | 2.7083 | 2.6792 | 2.6854 |
| 01/29/2019 | 2.75 | 2.75 | 2.6667 | 2.6667 |
| 01/30/2019 | 2.7417 | 2.7417 | 2.7042 | 2.7042 |
| 01/31/2019 | 2.7312 | 2.7312 | 2.6854 | 2.6854 |
| 02/03/2019 | 2.6875 | 2.7104 | 2.6875 | 2.7104 |
| 02/04/2019 | 2.7104 | 2.7104 | 2.6687 | 2.6687 |
| 02/05/2019 | 2.6833 | 2.6833 | 2.6667 | 2.6667 |
| 02/06/2019 | 2.6854 | 2.7083 | 2.6667 | 2.7083 |
| 02/07/2019 | 2.6896 | 2.6896 | 2.6896 | 2.6896 |
| 02/10/2019 | 2.6667 | 2.6667 | 2.6667 | 2.6667 |
| 02/11/2019 | 2.6667 | 2.6667 | 2.6667 | 2.6667 |
| 02/12/2019 | 2.6667 | 2.6667 | 2.6646 | 2.6646 |
| 02/13/2019 | 2.6667 | 2.7083 | 2.6667 | 2.7083 |
| 02/14/2019 | 2.75 | 2.7875 | 2.75 | 2.7771 |
| 02/17/2019 | 2.775 | 2.775 | 2.7604 | 2.7604 |
| 02/18/2019 | 2.7604 | 2.7604 | 2.7604 | 2.7604 |
| 02/19/2019 | 2.775 | 2.7792 | 2.775 | 2.7792 |
| 02/20/2019 | 2.7917 | 2.7917 | 2.7813 | 2.7813 |
| 02/21/2019 | 2.7813 | 2.7813 | 2.7792 | 2.7792 |
| 02/24/2019 | 2.7813 | 2.7813 | 2.7708 | 2.7708 |
| 02/25/2019 | 2.7708 | 2.7708 | 2.7292 | 2.7292 |
| 02/26/2019 | 2.7271 | 2.7271 | 2.7188 | 2.7188 |
| 02/27/2019 | 2.7188 | 2.7292 | 2.7188 | 2.7292 |
| 02/28/2019 | 2.7292 | 2.7292 | 2.7292 | 2.7292 |
| 03/03/2019 | 2.7917 | 2.7917 | 2.7708 | 2.7729 |
| 03/04/2019 | 2.7729 | 2.7729 | 2.7479 | 2.7479 |
| 03/05/2019 | 2.7083 | 2.7146 | 2.7083 | 2.7146 |
| 03/06/2019 | 2.8021 | 2.8021 | 2.8021 | 2.8021 |
| 03/07/2019 | 2.8333 | 2.8333 | 2.8333 | 2.8333 |
| 03/10/2019 | 2.8333 | 2.8333 | 2.8333 | 2.8333 |
| 03/11/2019 | 2.6667 | 2.6667 | 2.6667 | 2.6667 |
| 03/12/2019 | 2.7083 | 2.7083 | 2.7083 | 2.7083 |
| 03/13/2019 | 2.7083 | 2.8292 | 2.7083 | 2.8292 |
| 03/14/2019 | 2.8313 | 2.8313 | 2.8208 | 2.8208 |
| 03/17/2019 | 2.7917 | 2.8167 | 2.7917 | 2.8167 |
| 03/18/2019 | 2.7833 | 2.7833 | 2.7708 | 2.7833 |
| 03/19/2019 | 2.775 | 2.775 | 2.75 | 2.75 |
| 03/20/2019 | 2.75 | 2.75 | 2.75 | 2.75 |
| 03/21/2019 | 2.75 | 2.75 | 2.75 | 2.75 |
| 03/24/2019 | 2.75 | 2.75 | 2.75 | 2.75 |
| 03/25/2019 | 2.75 | 2.75 | 2.625 | 2.625 |
| 03/26/2019 | 2.6042 | 2.6042 | 2.5708 | 2.5708 |
| 03/27/2019 | 2.7875 | 2.7875 | 2.7875 | 2.7875 |
| 03/28/2019 | 2.7083 | 2.7083 | 2.7083 | 2.7083 |
| 03/31/2019 | 2.7083 | 2.7083 | 2.6458 | 2.6458 |
| 04/01/2019 | 2.7917 | 2.7917 | 2.7479 | 2.7479 |
| 04/02/2019 | 2.7083 | 2.7083 | 2.6458 | 2.6458 |
| 04/03/2019 | 2.6062 | 2.7083 | 2.6062 | 2.7021 |
| 04/04/2019 | 2.625 | 2.7896 | 2.625 | 2.7896 |
| 04/07/2019 | 2.8333 | 2.8333 | 2.7896 | 2.7896 |
| 04/08/2019 | 2.875 | 2.875 | 2.8542 | 2.875 |
| 04/09/2019 | 2.9083 | 2.9167 | 2.9083 | 2.9146 |
| 04/10/2019 | 2.9146 | 2.9146 | 2.7125 | 2.7896 |
| 04/11/2019 | 2.7813 | 2.7813 | 2.7083 | 2.7771 |
| 04/14/2019 | 2.8667 | 2.875 | 2.8667 | 2.875 |
| 04/15/2019 | 2.875 | 2.875 | 2.8708 | 2.8708 |
| 04/16/2019 | 2.8333 | 2.8333 | 2.8333 | 2.8333 |
| 04/17/2019 | 2.7188 | 2.8271 | 2.7188 | 2.8271 |
| 04/18/2019 | 2.8271 | 2.8271 | 2.7083 | 2.7917 |
| 04/21/2019 | 2.8333 | 2.8333 | 2.75 | 2.75 |
| 04/23/2019 | 2.8333 | 2.8333 | 2.75 | 2.75 |
| 04/24/2019 | 2.7396 | 2.8333 | 2.7396 | 2.8333 |
| 04/25/2019 | 2.8333 | 3.4 | 2.8333 | 3.4 |
| 04/28/2019 | 3.3854 | 3.3854 | 3.3313 | 3.3313 |
| 04/29/2019 | 3.1229 | 3.1229 | 2.7646 | 2.9375 |
| 05/01/2019 | 2.8958 | 2.8958 | 2.8667 | 2.8667 |
| 05/02/2019 | 2.8333 | 2.8333 | 2.7875 | 2.7875 |
| 05/05/2019 | 2.7333 | 2.8417 | 2.7333 | 2.8417 |
| 05/06/2019 | 2.8417 | 2.8417 | 2.8333 | 2.8333 |
| 05/07/2019 | 2.8333 | 2.8333 | 2.7917 | 2.7917 |
| 05/08/2019 | 2.8229 | 2.8229 | 2.75 | 2.75 |
| 05/09/2019 | 2.75 | 2.775 | 2.75 | 2.775 |
| 05/12/2019 | 2.8229 | 2.8229 | 2.7708 | 2.7708 |
| 05/13/2019 | 2.7667 | 2.7917 | 2.7667 | 2.7708 |
| 05/14/2019 | 2.7708 | 2.7708 | 2.7292 | 2.7292 |
| 05/15/2019 | 2.7292 | 2.7292 | 2.7292 | 2.7292 |
| 05/16/2019 | 2.725 | 2.725 | 2.7188 | 2.7188 |
| 05/19/2019 | 2.7292 | 2.7292 | 2.7292 | 2.7292 |
| 05/20/2019 | 2.7312 | 2.7312 | 2.6667 | 2.6667 |
| 05/21/2019 | 2.6771 | 2.6771 | 2.6771 | 2.6771 |
| 05/22/2019 | 2.7083 | 2.7083 | 2.7083 | 2.7083 |
| 05/23/2019 | 2.7042 | 2.7042 | 2.6958 | 2.6958 |
| 05/26/2019 | 2.7083 | 2.7083 | 2.7083 | 2.7083 |
| 05/27/2019 | 2.7083 | 2.7083 | 2.7 | 2.7 |
| 05/28/2019 | 2.7917 | 2.7917 | 2.7917 | 2.7917 |
| 05/29/2019 | 2.6667 | 2.7125 | 2.6667 | 2.7125 |
| 05/30/2019 | 2.7646 | 2.7667 | 2.7646 | 2.7667 |
| 06/02/2019 | 2.7917 | 2.7917 | 2.7917 | 2.7917 |
| 06/06/2019 | 2.7917 | 2.7917 | 2.7917 | 2.7917 |
| 06/09/2019 | 2.7896 | 2.7896 | 2.7146 | 2.7708 |
| 06/10/2019 | 2.7708 | 2.7708 | 2.7708 | 2.7708 |
| 06/11/2019 | 2.75 | 2.75 | 2.75 | 2.75 |
| 06/12/2019 | 2.7542 | 2.7833 | 2.7542 | 2.7813 |
| 06/13/2019 | 2.7917 | 2.9583 | 2.7917 | 2.9583 |
| 06/16/2019 | 3.1667 | 3.5417 | 3.1667 | 3.5208 |
| 06/17/2019 | 3.5 | 3.5 | 3.2188 | 3.2854 |
| 06/18/2019 | 3.125 | 3.3458 | 3.125 | 3.3458 |
| 06/19/2019 | 3.9667 | 3.9667 | 3.3833 | 3.3833 |
| 06/20/2019 | 3.5 | 3.5 | 3.2208 | 3.2479 |
| 06/23/2019 | 3.375 | 3.375 | 3.2729 | 3.2729 |
| 06/24/2019 | 3.3604 | 3.3604 | 3.1458 | 3.2083 |
| 06/25/2019 | 3.2167 | 3.2167 | 3.1687 | 3.2063 |
| 06/26/2019 | 3.2083 | 3.2083 | 3.1396 | 3.1396 |
| 06/27/2019 | 3.1396 | 3.1396 | 3.1229 | 3.1229 |
| 06/30/2019 | 3.125 | 3.2 | 3.125 | 3.1875 |
| 07/01/2019 | 3.1917 | 3.1917 | 3.15 | 3.15 |
| 07/02/2019 | 3.25 | 3.25 | 3.1479 | 3.15 |
| 07/03/2019 | 3.25 | 3.25 | 3.1542 | 3.1542 |
| 07/04/2019 | 3.1521 | 3.1521 | 2.8646 | 3.1167 |
| 07/07/2019 | 3.1667 | 3.1667 | 2.9688 | 3.1667 |
| 07/08/2019 | 3.1854 | 3.1854 | 3.1354 | 3.1354 |
| 07/09/2019 | 3.2083 | 3.2083 | 3.0938 | 3.1271 |
| 07/10/2019 | 3.1292 | 3.1292 | 3.0208 | 3.1042 |
| 07/11/2019 | 3.1042 | 3.1042 | 3.0979 | 3.0979 |
| 07/15/2019 | 3.125 | 3.125 | 3.0833 | 3.0833 |
| 07/16/2019 | 3.0833 | 3.0833 | 3.0125 | 3.075 |
| 07/17/2019 | 3.1042 | 3.1042 | 3.0813 | 3.0813 |
| 07/18/2019 | 3.0708 | 3.25 | 3.0708 | 3.2396 |
| 07/21/2019 | 3.2271 | 3.2271 | 3.125 | 3.1292 |
| 07/22/2019 | 3.2083 | 3.2083 | 3.1458 | 3.2083 |
| 07/23/2019 | 3.2167 | 3.2167 | 3.1333 | 3.1333 |
| 07/24/2019 | 3.2917 | 3.2917 | 3.1687 | 3.1687 |
| 07/25/2019 | 3.2917 | 3.2917 | 3.1667 | 3.1667 |
| 07/28/2019 | 3.0875 | 3.25 | 3.0875 | 3.25 |
| 07/29/2019 | 3.1854 | 3.1854 | 3.1458 | 3.1458 |
| 07/30/2019 | 3.1875 | 3.1938 | 3.1875 | 3.1938 |
| 07/31/2019 | 3.2917 | 3.2917 | 3.2083 | 3.2896 |
| 08/01/2019 | 3.2833 | 3.2854 | 3.2833 | 3.2854 |
| 08/04/2019 | 3.2813 | 3.2813 | 3.1875 | 3.2292 |
| 08/05/2019 | 3.25 | 3.2604 | 3.2292 | 3.2604 |
| 08/06/2019 | 3.2292 | 3.25 | 3.2292 | 3.25 |
| 08/07/2019 | 3.1667 | 3.2708 | 3.1458 | 3.25 |
| 08/08/2019 | 3.2292 | 3.25 | 3.2292 | 3.25 |
| 08/14/2019 | 3.2479 | 3.2479 | 3.2479 | 3.2479 |
| 08/15/2019 | 3.1458 | 3.1458 | 3.1458 | 3.1458 |
| 08/18/2019 | 3.1458 | 3.15 | 3.1458 | 3.15 |
| 08/19/2019 | 3.2021 | 3.2021 | 3.1771 | 3.1771 |
| 08/20/2019 | 3.1667 | 3.2 | 3.1667 | 3.2 |
| 08/21/2019 | 3.2 | 3.2 | 3.1667 | 3.1667 |
| 08/22/2019 | 3.1771 | 3.2063 | 3.1771 | 3.2063 |
| 08/25/2019 | 3.1667 | 3.1667 | 3.1667 | 3.1667 |
| 08/26/2019 | 3.1771 | 3.1771 | 3.1771 | 3.1771 |
| 08/27/2019 | 3.2292 | 3.2292 | 3.1771 | 3.1771 |
| 08/28/2019 | 3.1875 | 3.2708 | 3.1875 | 3.2708 |
| 09/01/2019 | 3.2917 | 3.2917 | 3.2708 | 3.2708 |
| 09/02/2019 | 3.2708 | 3.2708 | 3.2708 | 3.2708 |
| 09/03/2019 | 3.2688 | 3.2688 | 3.2125 | 3.2125 |
| 09/04/2019 | 3.2813 | 3.2813 | 3.2813 | 3.2813 |
| 09/05/2019 | 3.25 | 3.25 | 3.1875 | 3.1875 |
| 09/08/2019 | 3.2188 | 3.2917 | 3.2083 | 3.2917 |
| 09/09/2019 | 3.3333 | 3.3333 | 3.2188 | 3.2188 |
| 09/10/2019 | 3.3542 | 3.3542 | 3.2708 | 3.2708 |
| 09/11/2019 | 3.2292 | 3.2292 | 3.2292 | 3.2292 |
| 09/12/2019 | 3.2292 | 3.2292 | 3.2188 | 3.2188 |
| 09/15/2019 | 3.6667 | 3.6667 | 3.5 | 3.5 |
| 09/16/2019 | 3.2917 | 3.4063 | 3.2917 | 3.4063 |
| 09/17/2019 | 3.3333 | 3.4958 | 3.3333 | 3.4563 |
| 09/18/2019 | 3.4563 | 3.4563 | 3.4354 | 3.4354 |
| 09/19/2019 | 3.4354 | 3.4354 | 3.3917 | 3.3917 |
| 09/22/2019 | 3.3875 | 3.3875 | 3.375 | 3.375 |
| 09/23/2019 | 3.375 | 3.375 | 3.375 | 3.375 |
| 09/24/2019 | 3.3771 | 3.4375 | 3.3771 | 3.4375 |
| 09/25/2019 | 3.4375 | 3.4375 | 3.3854 | 3.4354 |
| 09/26/2019 | 3.3958 | 3.4333 | 3.3958 | 3.4333 |
| 09/29/2019 | 3.4167 | 3.4375 | 3.3958 | 3.4375 |
| 09/30/2019 | 3.4063 | 3.4375 | 3.4063 | 3.4375 |
| 10/01/2019 | 3.5 | 3.5 | 3.4896 | 3.4896 |
| 10/02/2019 | 4.1875 | 4.1875 | 4.1875 | 4.1875 |
| 10/03/2019 | 4.1875 | 4.9458 | 4.1875 | 4.875 |
| 10/06/2019 | 4.6667 | 4.6667 | 4.3042 | 4.4375 |
| 10/07/2019 | 4.1625 | 4.1625 | 3.9979 | 4.1167 |
| 10/08/2019 | 4.2125 | 4.375 | 4.1208 | 4.1208 |
| 10/09/2019 | 4.1042 | 4.125 | 4.1021 | 4.1021 |
| 10/10/2019 | 4.0083 | 4.0833 | 4.0083 | 4.0583 |
| 10/13/2019 | 4.0417 | 4.0417 | 3.7708 | 3.7708 |
| 10/14/2019 | 3.8375 | 3.9396 | 3.8375 | 3.9396 |
| 10/15/2019 | 3.9583 | 3.9583 | 3.8875 | 3.8875 |
| 10/16/2019 | 4.0625 | 4.0625 | 3.9458 | 3.9458 |
| 10/17/2019 | 4.0833 | 4.1042 | 4.0833 | 4.0833 |
| 10/20/2019 | 4.0833 | 4.0854 | 4.0833 | 4.0854 |
| 10/21/2019 | 4.25 | 4.3333 | 4.25 | 4.3083 |
| 10/22/2019 | 4.3333 | 4.7125 | 4.3333 | 4.7125 |
| 10/23/2019 | 4.6958 | 4.7 | 4.5833 | 4.5833 |
| 10/24/2019 | 4.5625 | 4.5625 | 4.5417 | 4.5583 |
| 10/27/2019 | 4.6333 | 4.75 | 4.6333 | 4.75 |
| 10/29/2019 | 5.4167 | 5.4167 | 5.2917 | 5.2917 |
| 10/30/2019 | 5.2292 | 5.2292 | 5.2083 | 5.2083 |
| 10/31/2019 | 5.2083 | 5.2083 | 5.2083 | 5.2083 |
| 11/03/2019 | 5.2083 | 5.5208 | 4.7458 | 4.8 |
| 11/04/2019 | 4.9 | 4.9 | 4.6292 | 4.6542 |
| 11/05/2019 | 4.6708 | 4.7917 | 4.5833 | 4.7042 |
| 11/06/2019 | 4.6875 | 4.75 | 4.5833 | 4.675 |
| 11/07/2019 | 4.6667 | 4.6667 | 4.5 | 4.5 |
| 11/10/2019 | 4.5 | 4.5667 | 4.3208 | 4.3333 |
| 11/11/2019 | 4.3708 | 4.3708 | 4.0417 | 4.2958 |
| 11/12/2019 | 4.3208 | 4.9333 | 4.1667 | 4.8292 |
| 11/13/2019 | 4.7917 | 4.7917 | 4.4708 | 4.6583 |
| 11/14/2019 | 4.6667 | 5.3542 | 4.625 | 5.3542 |
| 11/17/2019 | 5.3542 | 6 | 5.0667 | 5.5 |
| 11/18/2019 | 5.1125 | 5.6292 | 5.1125 | 5.325 |
| 11/19/2019 | 5.125 | 5.125 | 5.0417 | 5.125 |
| 11/20/2019 | 5.125 | 5.125 | 5.0583 | 5.1083 |
| 11/21/2019 | 5.125 | 5.2333 | 5.125 | 5.2083 |
| 11/24/2019 | 5.3583 | 5.3583 | 5.0583 | 5.1625 |
| 11/25/2019 | 5.2083 | 5.2083 | 5.1875 | 5.1875 |
| 11/26/2019 | 5.2167 | 5.4167 | 5.2167 | 5.4167 |
| 11/27/2019 | 5.5167 | 5.5417 | 5.5 | 5.5 |
| 11/28/2019 | 5.5208 | 5.5208 | 5.4125 | 5.4125 |
| 12/01/2019 | 5.4458 | 5.4458 | 5.375 | 5.375 |
| 12/02/2019 | 5.5792 | 5.5792 | 5.4625 | 5.4625 |
| 12/03/2019 | 5.5 | 5.5 | 5.375 | 5.375 |
| 12/04/2019 | 5.5417 | 6.1792 | 5.0833 | 5.0833 |
| 12/05/2019 | 5.3958 | 5.3958 | 5.0625 | 5.1667 |
| 12/08/2019 | 5.1667 | 5.7917 | 5.0875 | 5.6875 |
| 12/09/2019 | 5.6792 | 5.6917 | 5.4167 | 5.525 |
| 12/10/2019 | 5.4625 | 5.7083 | 5.4167 | 5.5417 |
| 12/11/2019 | 5.5792 | 5.625 | 5.4167 | 5.5 |
| 12/12/2019 | 5.4958 | 5.625 | 5.3958 | 5.5 |
| 12/15/2019 | 5.5792 | 5.9833 | 5.4375 | 5.7875 |
| 12/16/2019 | 5.8542 | 5.875 | 5.5208 | 5.6167 |
| 12/17/2019 | 5.6083 | 5.6125 | 5.4542 | 5.4833 |
| 12/18/2019 | 5.4875 | 5.5375 | 5.3333 | 5.4125 |
| 12/19/2019 | 5.4125 | 5.5042 | 5.4125 | 5.4792 |
| 12/22/2019 | 5.4542 | 5.75 | 5.2833 | 5.4875 |
| 12/23/2019 | 5.4875 | 5.5 | 5.425 | 5.4583 |
| 12/24/2019 | 5.6042 | 5.6042 | 5.3625 | 5.4167 |
| 12/25/2019 | 5.45 | 5.4583 | 5.2083 | 5.325 |
| 12/26/2019 | 5.325 | 5.4125 | 5.3 | 5.3125 |
| 12/29/2019 | 5.4958 | 5.5792 | 5.3542 | 5.4208 |
| 12/30/2019 | 5.4208 | 5.4208 | 5.3333 | 5.3375 |