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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 152.1165
CLOSE 151.5627
Low
LOW 88.8
High
HIGH 344.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 160.8 | 161.1 | 158.3 | 158.4 |
| 01/02/2023 | 159.6 | 160.4 | 152.6 | 152.6 |
| 01/03/2023 | 154.6 | 154.6 | 145.8 | 146.4 |
| 01/04/2023 | 146.5 | 146.9 | 135.4 | 136.9 |
| 01/05/2023 | 137.1 | 144.5 | 134.5 | 142.8 |
| 01/08/2023 | 145 | 148.6 | 140 | 145 |
| 01/09/2023 | 145.8 | 146.5 | 134.9 | 134.9 |
| 01/10/2023 | 135.9 | 143.5 | 135.5 | 135.9 |
| 01/11/2023 | 138 | 140.2 | 131.1 | 136.6 |
| 01/12/2023 | 137.1 | 139.5 | 135 | 138.4 |
| 01/15/2023 | 140.5 | 144.1 | 138.5 | 143.7 |
| 01/16/2023 | 143.8 | 146 | 141.1 | 143 |
| 01/17/2023 | 143 | 144.2 | 140.1 | 141 |
| 01/18/2023 | 141.2 | 147.9 | 141.2 | 142.6 |
| 01/19/2023 | 143.9 | 146.1 | 141.6 | 142.1 |
| 01/22/2023 | 142.8 | 143.7 | 135.9 | 138.3 |
| 01/23/2023 | 137.8 | 138.8 | 134.6 | 136.5 |
| 01/24/2023 | 137.2 | 138.3 | 131.7 | 134.4 |
| 01/25/2023 | 135 | 140.9 | 134 | 135.8 |
| 01/26/2023 | 136.5 | 139 | 133 | 137 |
| 01/29/2023 | 137.5 | 139 | 134.9 | 134.9 |
| 01/30/2023 | 135.4 | 141 | 131.2 | 135.7 |
| 01/31/2023 | 136.9 | 137.1 | 131.7 | 132.3 |
| 02/01/2023 | 134.9 | 134.9 | 128.1 | 131 |
| 02/02/2023 | 132 | 135.8 | 130.3 | 135.8 |
| 02/05/2023 | 133.6 | 134 | 127.9 | 131.5 |
| 02/06/2023 | 130 | 130 | 118.4 | 118.6 |
| 02/14/2023 | 118.7 | 129.9 | 118.7 | 128.8 |
| 02/15/2023 | 132 | 133 | 120.7 | 120.8 |
| 02/16/2023 | 120.8 | 125.5 | 118.1 | 120.8 |
| 02/19/2023 | 121 | 122.7 | 119 | 122 |
| 02/20/2023 | 121.8 | 125 | 120.7 | 122 |
| 02/21/2023 | 122.1 | 122.1 | 119.5 | 119.7 |
| 02/22/2023 | 119 | 122 | 118.2 | 119.8 |
| 02/23/2023 | 120.3 | 123.6 | 118.9 | 121.3 |
| 02/26/2023 | 121.4 | 121.9 | 119.3 | 120 |
| 02/27/2023 | 120.5 | 122.9 | 120 | 122 |
| 02/28/2023 | 122.4 | 123.9 | 121.7 | 122.6 |
| 03/01/2023 | 122.9 | 126.4 | 121 | 122.7 |
| 03/02/2023 | 123.4 | 124 | 119.9 | 121.2 |
| 03/05/2023 | 121.1 | 126.3 | 120.8 | 125 |
| 03/06/2023 | 125.8 | 126 | 122.1 | 123.9 |
| 03/07/2023 | 123.9 | 125.1 | 122.5 | 122.5 |
| 03/08/2023 | 122.5 | 124.6 | 122.1 | 123 |
| 03/09/2023 | 123 | 130.6 | 122.1 | 125.3 |
| 03/12/2023 | 125.7 | 126.6 | 121.7 | 123 |
| 03/13/2023 | 123 | 124.3 | 121 | 121 |
| 03/14/2023 | 121 | 122.5 | 118.6 | 119.3 |
| 03/15/2023 | 119 | 123 | 118.6 | 120 |
| 03/16/2023 | 120 | 121.8 | 119.5 | 120.1 |
| 03/19/2023 | 120.8 | 123.8 | 120.1 | 121.2 |
| 03/20/2023 | 121.2 | 133.3 | 120.1 | 133.3 |
| 03/21/2023 | 133.7 | 144.7 | 130.2 | 138.2 |
| 03/22/2023 | 143 | 143.6 | 124.9 | 126 |
| 03/23/2023 | 125 | 132 | 124 | 129.9 |
| 03/26/2023 | 135 | 135.4 | 126.4 | 126.4 |
| 03/27/2023 | 130 | 130 | 119.1 | 119.8 |
| 03/28/2023 | 119.4 | 119.5 | 113.7 | 116 |
| 03/29/2023 | 117 | 118.3 | 114 | 114.8 |
| 03/30/2023 | 114.8 | 116.1 | 112.9 | 113.1 |
| 04/02/2023 | 113.1 | 113.9 | 109 | 110.2 |
| 04/03/2023 | 111.6 | 112 | 110 | 111.4 |
| 04/04/2023 | 111.4 | 112.6 | 110.7 | 110.9 |
| 04/05/2023 | 110.9 | 112.4 | 109.7 | 110.3 |
| 04/06/2023 | 110.4 | 111.2 | 109.6 | 110.4 |
| 04/09/2023 | 110.4 | 116 | 110.4 | 114.4 |
| 04/10/2023 | 114.4 | 118 | 112.4 | 114.6 |
| 04/11/2023 | 114.6 | 115.4 | 113.6 | 114.1 |
| 04/12/2023 | 115.2 | 122.6 | 113.6 | 115.6 |
| 04/13/2023 | 115.6 | 126.4 | 115.6 | 126 |
| 04/16/2023 | 125.9 | 125.9 | 119.9 | 120.4 |
| 04/17/2023 | 120.4 | 129.1 | 116.5 | 128.1 |
| 04/18/2023 | 128.1 | 130.9 | 125 | 126 |
| 04/19/2023 | 126 | 126.5 | 121.5 | 122.1 |
| 04/23/2023 | 122.1 | 123.9 | 119.5 | 120 |
| 04/24/2023 | 120 | 120.7 | 116 | 117 |
| 04/25/2023 | 117 | 117.8 | 111.3 | 111.9 |
| 04/26/2023 | 111.9 | 113.9 | 109 | 109.1 |
| 04/27/2023 | 109.5 | 110.2 | 105 | 106.3 |
| 05/01/2023 | 106.3 | 109.1 | 98.3 | 98.55 |
| 05/02/2023 | 98.4 | 98.4 | 88.8 | 91.1 |
| 05/03/2023 | 92.05 | 96.45 | 90 | 95.55 |
| 05/04/2023 | 95.55 | 102.6 | 93.7 | 98.5 |
| 05/07/2023 | 100 | 101.7 | 96.1 | 98.8 |
| 05/08/2023 | 100.7 | 103.6 | 97.1 | 97.5 |
| 05/09/2023 | 97.5 | 99 | 93 | 94.7 |
| 05/10/2023 | 95.3 | 99.35 | 94.55 | 97.15 |
| 05/11/2023 | 98.75 | 100.5 | 94 | 94.5 |
| 05/14/2023 | 91 | 97.45 | 90 | 94.4 |
| 05/15/2023 | 94.6 | 96.5 | 93.7 | 93.7 |
| 05/16/2023 | 93.8 | 97.8 | 93.8 | 96.8 |
| 05/17/2023 | 97.95 | 98.45 | 94.05 | 94.05 |
| 05/21/2023 | 94.75 | 96.2 | 92.05 | 92.05 |
| 05/22/2023 | 92.65 | 95.9 | 92.5 | 93.85 |
| 05/23/2023 | 95 | 96.1 | 93.65 | 93.8 |
| 05/24/2023 | 94.25 | 95.45 | 93 | 93.7 |
| 05/25/2023 | 94.45 | 96.75 | 93.2 | 96.25 |
| 05/28/2023 | 97.95 | 102.3 | 97.5 | 101.6 |
| 05/29/2023 | 102.9 | 105.2 | 100.8 | 103.7 |
| 05/30/2023 | 103.9 | 106.9 | 102.6 | 105.1 |
| 05/31/2023 | 107 | 107.2 | 103.3 | 106.1 |
| 06/01/2023 | 107 | 109.5 | 105.4 | 109.5 |
| 06/04/2023 | 112.1 | 117.9 | 110.9 | 116.5 |
| 06/05/2023 | 116.5 | 117.7 | 113.4 | 114.4 |
| 06/06/2023 | 115.5 | 122.6 | 115.3 | 117.4 |
| 06/07/2023 | 117.3 | 121.9 | 116 | 119.5 |
| 06/08/2023 | 120.1 | 121.3 | 117.6 | 119.1 |
| 06/11/2023 | 122.2 | 123 | 118.9 | 118.9 |
| 06/12/2023 | 119.2 | 119.6 | 113.3 | 114.9 |
| 06/13/2023 | 114.9 | 122 | 112.8 | 116.3 |
| 06/14/2023 | 116.3 | 118.8 | 113.3 | 114.4 |
| 06/15/2023 | 115.3 | 116.6 | 112 | 114.6 |
| 06/18/2023 | 115 | 115 | 110.6 | 111.9 |
| 06/19/2023 | 112.8 | 115.5 | 110.1 | 110.7 |
| 06/20/2023 | 112.8 | 121.7 | 110.7 | 121.7 |
| 06/21/2023 | 127 | 130.6 | 115.7 | 116.8 |
| 06/22/2023 | 117.5 | 118.9 | 116.2 | 117.2 |
| 06/25/2023 | 117.2 | 121.9 | 116.4 | 119.4 |
| 06/26/2023 | 119.5 | 120.5 | 118 | 119.1 |
| 07/02/2023 | 119.5 | 122.5 | 119.5 | 121.3 |
| 07/03/2023 | 122 | 127.4 | 118.9 | 122.8 |
| 07/04/2023 | 123 | 126 | 121 | 124.4 |
| 07/05/2023 | 125.5 | 128.5 | 123.6 | 125.2 |
| 07/06/2023 | 125.6 | 127.4 | 123 | 124.1 |
| 07/09/2023 | 124.1 | 129 | 124 | 126.2 |
| 07/10/2023 | 126.5 | 127.6 | 123 | 124.8 |
| 07/11/2023 | 124.8 | 125.4 | 123.2 | 123.4 |
| 07/12/2023 | 123.4 | 135.7 | 122.1 | 135.7 |
| 07/13/2023 | 139 | 140 | 129.1 | 130.1 |
| 07/16/2023 | 131.5 | 134.5 | 130 | 130.5 |
| 07/17/2023 | 131.7 | 137 | 127.5 | 130.6 |
| 07/18/2023 | 129.1 | 131.7 | 127.2 | 128.7 |
| 07/19/2023 | 129.7 | 131 | 127.6 | 128.4 |
| 07/20/2023 | 129 | 129.1 | 125.5 | 126.4 |
| 07/23/2023 | 126.5 | 128.9 | 125.2 | 126.1 |
| 07/24/2023 | 126 | 126.1 | 121.5 | 122.5 |
| 07/25/2023 | 122.5 | 124.6 | 121.1 | 123.4 |
| 07/26/2023 | 124 | 127.5 | 122.6 | 124.7 |
| 07/27/2023 | 125.3 | 127.7 | 123.5 | 125.4 |
| 07/30/2023 | 125.4 | 128.7 | 123.9 | 124.7 |
| 07/31/2023 | 124.7 | 125.4 | 120.3 | 122.8 |
| 08/01/2023 | 123.5 | 126.3 | 122.5 | 123.2 |
| 08/02/2023 | 123.2 | 128 | 122.9 | 126.6 |
| 08/03/2023 | 126.5 | 134.5 | 125.4 | 128.8 |
| 08/06/2023 | 129 | 138.5 | 129 | 138.5 |
| 08/07/2023 | 138.5 | 140 | 131.7 | 134.1 |
| 08/08/2023 | 133.3 | 133.3 | 128 | 128.4 |
| 08/09/2023 | 128.6 | 130 | 122.2 | 122.8 |
| 08/10/2023 | 125.8 | 126.5 | 122.3 | 125.6 |
| 08/13/2023 | 125.6 | 132.7 | 125.1 | 128.5 |
| 08/14/2023 | 129.1 | 134.8 | 127.6 | 130.9 |
| 08/15/2023 | 130.9 | 133.4 | 129.5 | 132.9 |
| 08/16/2023 | 132.8 | 137.6 | 130.3 | 134.6 |
| 08/17/2023 | 135 | 136.2 | 130 | 131.8 |
| 08/20/2023 | 131.5 | 138.7 | 129.8 | 137 |
| 08/21/2023 | 139 | 150.7 | 138.4 | 150.7 |
| 08/22/2023 | 165 | 165.7 | 160.2 | 165.7 |
| 08/23/2023 | 182.2 | 182.2 | 163.5 | 171.2 |
| 08/24/2023 | 171.2 | 179 | 154.1 | 162.4 |
| 08/27/2023 | 165.6 | 178.6 | 165.1 | 178.6 |
| 08/28/2023 | 183.9 | 193.9 | 180.2 | 190 |
| 08/30/2023 | 191.2 | 193 | 177.3 | 179 |
| 08/31/2023 | 175 | 183.2 | 166.3 | 169.5 |
| 09/03/2023 | 173.2 | 174.3 | 162.3 | 162.4 |
| 09/04/2023 | 162.4 | 177.5 | 157.5 | 175.6 |
| 09/05/2023 | 175.4 | 176.9 | 166.5 | 166.5 |
| 09/06/2023 | 168 | 171.5 | 163.3 | 166.2 |
| 09/07/2023 | 167.5 | 171.4 | 161.4 | 162.9 |
| 09/10/2023 | 163.4 | 165.4 | 155.3 | 156.2 |
| 09/11/2023 | 156.8 | 164.9 | 152.4 | 157.6 |
| 09/12/2023 | 159.4 | 162 | 151.5 | 154.5 |
| 09/13/2023 | 154.2 | 167.8 | 151.1 | 165.1 |
| 09/14/2023 | 164.5 | 164.5 | 158.6 | 160 |
| 09/17/2023 | 161 | 169.5 | 154 | 154 |
| 09/18/2023 | 154 | 162.8 | 151.2 | 157.4 |
| 09/19/2023 | 160.9 | 161.2 | 151.4 | 151.4 |
| 09/20/2023 | 151.4 | 164.1 | 149.5 | 153.1 |
| 09/21/2023 | 153.7 | 156.6 | 152.2 | 153.7 |
| 09/24/2023 | 153.9 | 160.8 | 153.9 | 158.8 |
| 09/25/2023 | 160.2 | 161 | 154.6 | 155 |
| 09/26/2023 | 155.6 | 158.4 | 153.7 | 155.6 |
| 09/27/2023 | 156.5 | 164.7 | 155.1 | 157.5 |
| 09/28/2023 | 158 | 164.5 | 156.8 | 161.5 |
| 10/01/2023 | 163 | 177.6 | 162.9 | 177.6 |
| 10/02/2023 | 177.4 | 183.1 | 169.5 | 173 |
| 10/03/2023 | 175 | 175.2 | 164.9 | 166 |
| 10/04/2023 | 166.5 | 172.6 | 160.1 | 166.6 |
| 10/05/2023 | 162 | 167.5 | 162 | 163.3 |
| 10/08/2023 | 158.9 | 159.9 | 151 | 151 |
| 10/09/2023 | 154.9 | 158.5 | 154 | 156.2 |
| 10/10/2023 | 156.1 | 159.9 | 152.3 | 152.3 |
| 10/11/2023 | 153 | 157.2 | 146.3 | 150 |
| 10/12/2023 | 152 | 159.6 | 148 | 154.2 |
| 10/15/2023 | 155.1 | 159.9 | 148.9 | 148.9 |
| 10/16/2023 | 150.7 | 154.5 | 148 | 154.5 |
| 10/17/2023 | 151 | 153.1 | 147.9 | 148.2 |
| 10/18/2023 | 149.9 | 151.6 | 146.6 | 147.5 |
| 10/19/2023 | 147.2 | 148.1 | 137.9 | 138.9 |
| 10/22/2023 | 138.6 | 144.5 | 138.1 | 142.4 |
| 10/23/2023 | 144.7 | 156 | 142.1 | 151.8 |
| 10/24/2023 | 152.3 | 159.6 | 144.1 | 144.1 |
| 10/25/2023 | 141 | 152.9 | 141 | 150 |
| 10/26/2023 | 150 | 154.5 | 144.9 | 149.6 |
| 10/29/2023 | 150.2 | 164.5 | 149.8 | 164.5 |
| 10/30/2023 | 176.6 | 180.9 | 171.1 | 180.9 |
| 10/31/2023 | 181.3 | 184 | 162.9 | 162.9 |
| 11/01/2023 | 161.3 | 179.1 | 160.1 | 179.1 |
| 11/02/2023 | 189 | 197 | 179.6 | 179.6 |
| 11/05/2023 | 179.6 | 197.5 | 179 | 197.5 |
| 11/06/2023 | 216.9 | 217.2 | 206.2 | 217.2 |
| 11/07/2023 | 236.8 | 238.9 | 227.3 | 238.9 |
| 11/08/2023 | 248 | 259.75 | 217 | 221.9 |
| 11/09/2023 | 224.5 | 244 | 224.3 | 244 |
| 11/12/2023 | 254 | 268.25 | 254 | 268.25 |
| 11/13/2023 | 250 | 295 | 250 | 295 |
| 11/14/2023 | 285 | 307.5 | 275.25 | 279.75 |
| 11/15/2023 | 283.25 | 292.25 | 255.5 | 274.75 |
| 11/16/2023 | 258 | 271.5 | 248.5 | 252 |
| 11/19/2023 | 252 | 258.5 | 239 | 249.8 |
| 11/20/2023 | 248 | 249 | 232.4 | 234.8 |
| 11/21/2023 | 233.9 | 258.25 | 228 | 258.25 |
| 11/22/2023 | 265.75 | 284 | 265 | 284 |
| 11/23/2023 | 275 | 300.25 | 270 | 297 |
| 11/26/2023 | 297 | 326.5 | 297 | 325.5 |
| 11/27/2023 | 332.75 | 344.75 | 301 | 325.75 |
| 11/28/2023 | 325.75 | 326.75 | 294.25 | 294.25 |
| 11/29/2023 | 293 | 315 | 278.5 | 304.5 |
| 11/30/2023 | 304.5 | 315.25 | 289.5 | 291 |
| 12/03/2023 | 291 | 295.25 | 273.25 | 276 |
| 12/04/2023 | 263 | 295 | 263 | 283 |
| 12/05/2023 | 282.5 | 282.5 | 260 | 269.5 |
| 12/06/2023 | 269 | 287 | 257 | 280 |
| 12/07/2023 | 283.5 | 290 | 269.5 | 271 |
| 12/10/2023 | 271.5 | 277 | 259 | 261.25 |
| 12/11/2023 | 261 | 287.25 | 257.25 | 287.25 |
| 12/12/2023 | 293.25 | 314.75 | 282 | 283.25 |
| 12/13/2023 | 281.25 | 295.25 | 267.25 | 267.25 |
| 12/14/2023 | 267.25 | 275.25 | 245 | 246.8 |
| 12/17/2023 | 247.5 | 258.25 | 226 | 228 |
| 12/18/2023 | 229.7 | 236 | 215 | 228.6 |
| 12/19/2023 | 228.4 | 236.9 | 205.8 | 208 |
| 12/20/2023 | 208 | 228.8 | 197.6 | 228.8 |
| 12/21/2023 | 240 | 251.5 | 230 | 241 |
| 12/24/2023 | 240.8 | 240.8 | 216.9 | 216.9 |
| 12/25/2023 | 216.9 | 220 | 202.8 | 204.4 |
| 12/26/2023 | 204.4 | 224.8 | 194.2 | 211.5 |
| 12/27/2023 | 212.3 | 219 | 211.8 | 212.3 |
| 12/28/2023 | 212 | 229 | 203.5 | 217.4 |