Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
PETROKENT TURİZM A.Ş. logo
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
Bid148.3
Ask149.3

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%
Overview
Technicals
Financial Statements
Comments
Archive

PKENT: PETROKENT TURİZM A.Ş. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 112.0419
CLOSE 113.361

Low

LOW 35.4167

High

HIGH 333.3333
DATEOPENHIGHLOWCLOSE
01/03/202137.083337.766735.833336.5083
01/04/202135.537.633335.536.6458
01/05/202135.416737.441735.416736.8208
01/06/2021404036.633337.8333
01/07/202137.833338.566737.083337.5833
01/10/202138.333338.333336.362537.0417
01/11/202137.041738.27536.27537.95
01/12/202137.9538.287537.083337.0833
01/13/202137.129240.791737.083340.7917
01/14/202144.870844.870843.333344.8708
01/17/202149.12549.354246.708349.3542
01/18/202154.287554.287552.083354.2875
01/19/202154.3559.712552.083359.7125
01/20/202165.666765.683361.512565.6833
01/21/202162.569.7560.416765.4125
01/24/202167.708367.70835962.4542
01/25/202158.333366.666756.212558.3333
01/26/202158.333358.333352.552.5
01/27/202151.2557.7547.541757.75
01/28/202162.495863.52560.416763.525
01/31/202166.2569.87566.2569.875
02/01/202176.862576.862576.862576.8625
02/02/202183.333383.333371.870871.875
02/03/202171.87577.083371.87577.0833
02/04/202177.083377.916777.083377.9167
02/07/202183.37583.37582.916782.9167
02/08/202182.912582.912575.495875.4958
02/09/202179.162579.166778.958378.9583
02/10/202179.166779.166775.577.0833
02/11/202177.083379.166777.083379.1667
02/14/202179.166779.166775.42575.425
02/15/20217580.870871.387575.5333
02/16/202174.958379.12574.041776.9083
02/17/202176.908379.166774.954275.8792
02/18/202175.87576.958372.920873.3333
02/21/202173.33337568.7570
02/22/20217073.579266.666766.6667
02/23/202166.666773.333366.666773.3333
02/24/202173.333377.708370.833376.6
02/25/202168.941775.633368.941771.4583
02/28/202169.166774.166769.166771.6167
03/01/202173.954277.095871.616775
03/02/202174.833374.833371.229271.2292
03/03/202172.916777.083372.916776.4125
03/04/20217583.95837580.5542
03/07/202180.841787.495880.554286.8042
03/08/202188.579295.041787.845895.0417
03/09/202195.0417104.545894.9542104.5458
03/10/2021110.4167111.87594.091797.925
03/11/202197.925102.416795.833396.875
03/14/202195.833398.941793.7595.8333
03/15/202197.912598.7595.833396.625
03/16/202196.625106.2596.1667102.2917
03/17/2021102.2917102.916797.9167101.6667
03/18/2021101.6667103.333398.7917100.025
03/21/202190.0833101.045890.083397.9708
03/22/202197.9167101.041788.175101.0417
03/23/2021101.0417110.4167101.0417106.1083
03/24/2021106.1083112.5102.0833105.1208
03/25/2021104.1625115.6292102.0833115.6292
03/28/2021118.7083118.7083110.4167116.6375
03/29/2021114.5833117.3125110.4667115.7083
03/30/2021114.925119.7875112.9167115.9167
03/31/2021118.5875118.75113.9583115.9167
04/01/2021115.0375119.1667113.75116.5208
04/04/2021113.75117.9167110.8958112.5
04/05/2021109.1667112.5107.2917108.7792
04/06/2021108.7792112.5104.1667106.5833
04/07/2021104.1667108.3333103.3333104.5833
04/08/2021104.1667108.5100104.1667
04/11/2021104.1667104.166797.916797.9208
04/12/202195.833397.916790.062597.0375
04/13/202195.833310093.7598.8333
04/14/202195.833399.745893.7597.9125
04/15/202188.12596.208388.12595.8333
04/18/202195.8333102.07592.695893.7833
04/19/202193.745893.7588.17591.7083
04/20/202184.333392.912583.333388.125
04/21/202188.041796.937583.958393.75
04/25/202193.4208101.037593.0458100.9167
04/26/2021100.8042106.237597.0833100.8833
04/27/202195.8333110.966795.8333110.4167
04/28/2021110.4167114.5833104.3792108.9125
04/29/2021107.7042111.375104.1708106.25
05/02/2021104.125105.7595.8375105
05/03/2021100.6792104.1667100.6792103.3333
05/04/202193103.82593100.1708
05/05/202195.833310795.8333104.1667
05/06/2021100.8333104.1667100.0042104.0417
05/09/2021100.4708104.037599.954299.9542
05/10/202195.833399.791791.070897.2917
05/11/202194.791798.333393.7596.5417
05/16/202196.541797.416795.004296.6667
05/17/202196.6667103.954295.833396.6667
05/19/202196.670899.73759595.8333
05/20/202195.833397.287595.833395.8375
05/23/202195.837597.291793.879296.6208
05/24/202193.916797.12593.912596.4583
05/25/202197.599.166795.37596.6667
05/26/202196.666797.833393.895897.7083
05/27/2021107.4792107.479295.870897.7083
05/30/202197.916710096.4583100
05/31/2021100108.3375100107.0833
06/01/2021107.9125113.3333107.9125113.3333
06/02/2021116.7083124.5792113.3333124.5792
06/03/2021124.6667128.7083112.125112.125
06/06/2021107.8333107.8333100.9125102.4458
06/07/2021100106.025100103.3333
06/08/2021101.25104.375101.25101.4958
06/09/2021101.4958105.833398.5417105.7875
06/10/2021105.7792109.925101.3125108.4
06/13/2021108.4112.4917105.2083108.4167
06/14/2021109.7917109.7917106.2917108.325
06/15/2021108.2917108.2917103.45103.45
06/16/2021103.45103.458398.2542100.5625
06/17/202199.7917100.558399100.3083
06/20/2021100.3208102.52598.7583100.8333
06/21/202199.9958101.2598.345899.9958
06/22/202199.995899.995895.833397.8042
06/23/202197.8042102.083395.8333102.0833
06/24/2021102.0833102.129298.375100.8333
06/27/2021100.8333100.833397.916799.75
06/28/202199.299.294.841797.9542
06/29/202195107.745895107.7458
06/30/2021108.3333118.5167107.7458118.5167
07/01/2021118.5125118.5167106.6667106.6667
07/04/202198.3333101.08339696
07/05/202195.3792105.283392.7042101.0417
07/06/2021100.5833102.291795.9958100.3333
07/07/202196.2599.204296.2597.8458
07/08/202196.670897.916795.554295.9292
07/11/202195.9292104.995.929297.9167
07/12/202196.666797.89589596.625
07/13/202196.62597.862595.841796.675
07/15/20219597.89589597.3333
07/18/202195.837597.291795.833395.8333
07/25/202195.833397.708393.483394.5833
07/26/202194.579295.82590.887591.6042
07/27/202191.8591.8588.395889.6167
07/28/202190.837590.954287.591787.7083
07/29/202187.916791.958387.708391.9333
08/01/202191.662591.662587.504289.5833
08/02/202189.37590.520887.583390
08/03/202189.670890.416787.7590.4167
08/04/202189.995889.995885.987587.5
08/05/202187.458388.704285.416787.275
08/08/202187.291787.583.333385.0208
08/09/202184.987584.987576.608382.7042
08/10/202182.589.037579.295882.4917
08/11/202182.504285.416782.37583.5833
08/12/202179.166785.979279.166784.9542
08/15/202184.95428582.666783.3333
08/16/202183.329283.329280.466782.5
08/17/202184.583384.583380.416782.9458
08/18/202187.591.237583.383387.2917
08/19/202187.2587.2582.937585.4333
08/22/202184.583384.583383.283.2
08/23/202182.833383.420880.683383.1625
08/24/202181.254285.104279.166782.5
08/25/202182.541783.508381.420883.5083
08/26/202183.508384.787581.7583.3333
08/30/202181.879284.158381.879283.325
08/31/202183.32584.166782.958383.3333
09/01/202183.333384.537583.245883.2458
09/02/202184.291784.291782.941783.0042
09/05/202184.12584.12583.020883.0208
09/06/202183.333385.416781.295883.875
09/07/202177.7585.333377.7581.7625
09/08/20218082.52928081.3458
09/09/202183.12583.12579.666781.2542
09/12/202181.2581.691780.083381.25
09/13/202181.291782.083379.62581.25
09/14/202181.20428280.208381.225
09/15/202180.458381.2579.170880.6458
09/16/202180.645882.379279.170882.3792
09/19/202181.2583.333379.208379.4417
09/20/202179.433385.416779.433383.375
09/21/202184.083384.083381.2583.3375
09/22/202183.204290.416783.116789.5792
09/23/202188.545898.533386.2598.5333
09/26/202199.1667108.383399.1667108.3833
09/27/2021109.5833119.2208109.5833114.8792
09/28/2021103.3917121.6667103.3917116.575
09/29/2021116.6667121.25112.5375118.3292
09/30/2021118.125122.8116.6667120.4125
10/03/2021122.9333122.9333120120.4167
10/04/2021120132.4583120122.025
10/05/2021127.8792128.675109.825128.3208
10/06/2021125.475133.3333125.475133.3333
10/07/2021120146.6667120146.6667
10/10/2021146.6667152.5141.8083145.8333
10/11/2021143.75150143.75146.8292
10/12/2021146.8292147.9208143.75147.0833
10/13/2021146.0417151.6667145146.6208
10/14/2021146.6208150.8333145.8333148.3333
10/17/2021147.5147.5042145.4625145.8333
10/18/2021145.8333149.9958145.7917145.8375
10/19/2021147.025149.9583146.875147.125
10/20/2021147.0833149.9143.8333146.875
10/21/2021145.5417146.875144.6583145.8333
10/24/2021146.875147.9167145.125146.25
10/25/2021146.2667149.7583146.2667147.15
10/26/2021148.425149.9833145.8333147.15
10/27/2021158.3333158.3333147.9167147.9167
10/31/2021147.9208149.75147.9167148.5417
11/01/2021149.1667149.6667148.0375149.5833
11/02/2021149.5875151.4583146.7083149.9583
11/03/2021150152.0833150150.0875
11/04/2021150.0833151.875150.0833150.4583
11/07/2021150.4583151.8125150151.8083
11/08/2021150.8333150.8333150150.625
11/09/2021150.2208151.0833150151.0417
11/10/2021151.0417154.1667151.0417154.1667
11/11/2021154.1667154.1667150153.0833
11/14/2021150153.5417150151.9958
11/15/2021153.3333153.3333150.3042150.3042
11/16/2021150.4167151.4583150.0417151.25
11/17/2021151.25152.875150152.0875
11/18/2021152.0417152.0417150.0042151.8417
11/21/2021150.0042152.0833150.0042151.875
11/22/2021151.625151.625150.0417150.8333
11/23/2021150.2083150.8333150150
11/24/2021150.2917158.3333150.0833156.25
11/25/2021154.5833156.25150.0417156.0125
11/28/2021154.1667155.9167150154.5833
11/29/2021154.1333154.5833150.4125154.1667
11/30/2021154.1208158.3333150.4167154.2083
12/01/2021154.0375169.6292154.0375169.6292
12/02/2021186.5833186.5917177.9167186.5917
12/05/2021186.5917205.25186.5917205.25
12/06/2021224.5417225.775208.3333225.775
12/07/2021225.775239.7875208.3333216.625
12/08/2021208.3333218.7542208.3333209.1625
12/09/2021209.1625211.1667204.1667208.3333
12/12/2021208.3333214.5833204.2208208.8083
12/13/2021208.3333212.0625207.3125208.7917
12/14/2021210.4167229.6708208.2917229.6708
12/15/2021247.9167252.6375235.4167252.6375
12/16/2021252.6375277.9250254.8708
12/19/2021254.8708280.3542246.0417280.3542
12/20/2021280.3708308.3875280.3708308.3875
12/21/2021308.3875333.3333308.3875312.5042
12/22/2021302.0833322.9167291.6708303.0042
12/23/2021285.4167308.2917285.4167292.625
12/26/2021292.9167304.1667291.6667295.875
12/27/2021295.8833300291.6667300
12/28/2021300304.1667300300
12/29/2021300300287.5417294.7167
12/30/2021293.75308.1917291.6667302.675