Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
PETROKENT TURİZM A.Ş. logosu
PKENT
PETROKENT TURİZM A.Ş.
18:10:01
148.3 ₺
-2.800 (%-1.85)
Önceki Kapanış: 151.1·
Volatilite: 1.790
Düşük₺148.3
Yüksek₺151
AL148.3
SAT149.3

Piyasa Verileri

Spot Piyasa
A:148.3
S:149.3
Önceki haftaya göre (WoW)
+0.88%
Önceki aya göre (MoM)
-1.72%
Yılbaşından bugüne (YTD)
-21.95%
Önceki yıla göre (YoY)
-24.22%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PKENT: PETROKENT TURİZM A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 112,0419
KAPANIŞ 113,361

En Düşük

DÜŞÜK 35,4167

En Yüksek

YÜKSEK 333,3333
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202137,083337,766735,833336,5083
04.01.202135,537,633335,536,6458
05.01.202135,416737,441735,416736,8208
06.01.2021404036,633337,8333
07.01.202137,833338,566737,083337,5833
10.01.202138,333338,333336,362537,0417
11.01.202137,041738,27536,27537,95
12.01.202137,9538,287537,083337,0833
13.01.202137,129240,791737,083340,7917
14.01.202144,870844,870843,333344,8708
17.01.202149,12549,354246,708349,3542
18.01.202154,287554,287552,083354,2875
19.01.202154,3559,712552,083359,7125
20.01.202165,666765,683361,512565,6833
21.01.202162,569,7560,416765,4125
24.01.202167,708367,70835962,4542
25.01.202158,333366,666756,212558,3333
26.01.202158,333358,333352,552,5
27.01.202151,2557,7547,541757,75
28.01.202162,495863,52560,416763,525
31.01.202166,2569,87566,2569,875
01.02.202176,862576,862576,862576,8625
02.02.202183,333383,333371,870871,875
03.02.202171,87577,083371,87577,0833
04.02.202177,083377,916777,083377,9167
07.02.202183,37583,37582,916782,9167
08.02.202182,912582,912575,495875,4958
09.02.202179,162579,166778,958378,9583
10.02.202179,166779,166775,577,0833
11.02.202177,083379,166777,083379,1667
14.02.202179,166779,166775,42575,425
15.02.20217580,870871,387575,5333
16.02.202174,958379,12574,041776,9083
17.02.202176,908379,166774,954275,8792
18.02.202175,87576,958372,920873,3333
21.02.202173,33337568,7570
22.02.20217073,579266,666766,6667
23.02.202166,666773,333366,666773,3333
24.02.202173,333377,708370,833376,6
25.02.202168,941775,633368,941771,4583
28.02.202169,166774,166769,166771,6167
01.03.202173,954277,095871,616775
02.03.202174,833374,833371,229271,2292
03.03.202172,916777,083372,916776,4125
04.03.20217583,95837580,5542
07.03.202180,841787,495880,554286,8042
08.03.202188,579295,041787,845895,0417
09.03.202195,0417104,545894,9542104,5458
10.03.2021110,4167111,87594,091797,925
11.03.202197,925102,416795,833396,875
14.03.202195,833398,941793,7595,8333
15.03.202197,912598,7595,833396,625
16.03.202196,625106,2596,1667102,2917
17.03.2021102,2917102,916797,9167101,6667
18.03.2021101,6667103,333398,7917100,025
21.03.202190,0833101,045890,083397,9708
22.03.202197,9167101,041788,175101,0417
23.03.2021101,0417110,4167101,0417106,1083
24.03.2021106,1083112,5102,0833105,1208
25.03.2021104,1625115,6292102,0833115,6292
28.03.2021118,7083118,7083110,4167116,6375
29.03.2021114,5833117,3125110,4667115,7083
30.03.2021114,925119,7875112,9167115,9167
31.03.2021118,5875118,75113,9583115,9167
01.04.2021115,0375119,1667113,75116,5208
04.04.2021113,75117,9167110,8958112,5
05.04.2021109,1667112,5107,2917108,7792
06.04.2021108,7792112,5104,1667106,5833
07.04.2021104,1667108,3333103,3333104,5833
08.04.2021104,1667108,5100104,1667
11.04.2021104,1667104,166797,916797,9208
12.04.202195,833397,916790,062597,0375
13.04.202195,833310093,7598,8333
14.04.202195,833399,745893,7597,9125
15.04.202188,12596,208388,12595,8333
18.04.202195,8333102,07592,695893,7833
19.04.202193,745893,7588,17591,7083
20.04.202184,333392,912583,333388,125
21.04.202188,041796,937583,958393,75
25.04.202193,4208101,037593,0458100,9167
26.04.2021100,8042106,237597,0833100,8833
27.04.202195,8333110,966795,8333110,4167
28.04.2021110,4167114,5833104,3792108,9125
29.04.2021107,7042111,375104,1708106,25
02.05.2021104,125105,7595,8375105
03.05.2021100,6792104,1667100,6792103,3333
04.05.202193103,82593100,1708
05.05.202195,833310795,8333104,1667
06.05.2021100,8333104,1667100,0042104,0417
09.05.2021100,4708104,037599,954299,9542
10.05.202195,833399,791791,070897,2917
11.05.202194,791798,333393,7596,5417
16.05.202196,541797,416795,004296,6667
17.05.202196,6667103,954295,833396,6667
19.05.202196,670899,73759595,8333
20.05.202195,833397,287595,833395,8375
23.05.202195,837597,291793,879296,6208
24.05.202193,916797,12593,912596,4583
25.05.202197,599,166795,37596,6667
26.05.202196,666797,833393,895897,7083
27.05.2021107,4792107,479295,870897,7083
30.05.202197,916710096,4583100
31.05.2021100108,3375100107,0833
01.06.2021107,9125113,3333107,9125113,3333
02.06.2021116,7083124,5792113,3333124,5792
03.06.2021124,6667128,7083112,125112,125
06.06.2021107,8333107,8333100,9125102,4458
07.06.2021100106,025100103,3333
08.06.2021101,25104,375101,25101,4958
09.06.2021101,4958105,833398,5417105,7875
10.06.2021105,7792109,925101,3125108,4
13.06.2021108,4112,4917105,2083108,4167
14.06.2021109,7917109,7917106,2917108,325
15.06.2021108,2917108,2917103,45103,45
16.06.2021103,45103,458398,2542100,5625
17.06.202199,7917100,558399100,3083
20.06.2021100,3208102,52598,7583100,8333
21.06.202199,9958101,2598,345899,9958
22.06.202199,995899,995895,833397,8042
23.06.202197,8042102,083395,8333102,0833
24.06.2021102,0833102,129298,375100,8333
27.06.2021100,8333100,833397,916799,75
28.06.202199,299,294,841797,9542
29.06.202195107,745895107,7458
30.06.2021108,3333118,5167107,7458118,5167
01.07.2021118,5125118,5167106,6667106,6667
04.07.202198,3333101,08339696
05.07.202195,3792105,283392,7042101,0417
06.07.2021100,5833102,291795,9958100,3333
07.07.202196,2599,204296,2597,8458
08.07.202196,670897,916795,554295,9292
11.07.202195,9292104,995,929297,9167
12.07.202196,666797,89589596,625
13.07.202196,62597,862595,841796,675
15.07.20219597,89589597,3333
18.07.202195,837597,291795,833395,8333
25.07.202195,833397,708393,483394,5833
26.07.202194,579295,82590,887591,6042
27.07.202191,8591,8588,395889,6167
28.07.202190,837590,954287,591787,7083
29.07.202187,916791,958387,708391,9333
01.08.202191,662591,662587,504289,5833
02.08.202189,37590,520887,583390
03.08.202189,670890,416787,7590,4167
04.08.202189,995889,995885,987587,5
05.08.202187,458388,704285,416787,275
08.08.202187,291787,583,333385,0208
09.08.202184,987584,987576,608382,7042
10.08.202182,589,037579,295882,4917
11.08.202182,504285,416782,37583,5833
12.08.202179,166785,979279,166784,9542
15.08.202184,95428582,666783,3333
16.08.202183,329283,329280,466782,5
17.08.202184,583384,583380,416782,9458
18.08.202187,591,237583,383387,2917
19.08.202187,2587,2582,937585,4333
22.08.202184,583384,583383,283,2
23.08.202182,833383,420880,683383,1625
24.08.202181,254285,104279,166782,5
25.08.202182,541783,508381,420883,5083
26.08.202183,508384,787581,7583,3333
30.08.202181,879284,158381,879283,325
31.08.202183,32584,166782,958383,3333
01.09.202183,333384,537583,245883,2458
02.09.202184,291784,291782,941783,0042
05.09.202184,12584,12583,020883,0208
06.09.202183,333385,416781,295883,875
07.09.202177,7585,333377,7581,7625
08.09.20218082,52928081,3458
09.09.202183,12583,12579,666781,2542
12.09.202181,2581,691780,083381,25
13.09.202181,291782,083379,62581,25
14.09.202181,20428280,208381,225
15.09.202180,458381,2579,170880,6458
16.09.202180,645882,379279,170882,3792
19.09.202181,2583,333379,208379,4417
20.09.202179,433385,416779,433383,375
21.09.202184,083384,083381,2583,3375
22.09.202183,204290,416783,116789,5792
23.09.202188,545898,533386,2598,5333
26.09.202199,1667108,383399,1667108,3833
27.09.2021109,5833119,2208109,5833114,8792
28.09.2021103,3917121,6667103,3917116,575
29.09.2021116,6667121,25112,5375118,3292
30.09.2021118,125122,8116,6667120,4125
03.10.2021122,9333122,9333120120,4167
04.10.2021120132,4583120122,025
05.10.2021127,8792128,675109,825128,3208
06.10.2021125,475133,3333125,475133,3333
07.10.2021120146,6667120146,6667
10.10.2021146,6667152,5141,8083145,8333
11.10.2021143,75150143,75146,8292
12.10.2021146,8292147,9208143,75147,0833
13.10.2021146,0417151,6667145146,6208
14.10.2021146,6208150,8333145,8333148,3333
17.10.2021147,5147,5042145,4625145,8333
18.10.2021145,8333149,9958145,7917145,8375
19.10.2021147,025149,9583146,875147,125
20.10.2021147,0833149,9143,8333146,875
21.10.2021145,5417146,875144,6583145,8333
24.10.2021146,875147,9167145,125146,25
25.10.2021146,2667149,7583146,2667147,15
26.10.2021148,425149,9833145,8333147,15
27.10.2021158,3333158,3333147,9167147,9167
31.10.2021147,9208149,75147,9167148,5417
01.11.2021149,1667149,6667148,0375149,5833
02.11.2021149,5875151,4583146,7083149,9583
03.11.2021150152,0833150150,0875
04.11.2021150,0833151,875150,0833150,4583
07.11.2021150,4583151,8125150151,8083
08.11.2021150,8333150,8333150150,625
09.11.2021150,2208151,0833150151,0417
10.11.2021151,0417154,1667151,0417154,1667
11.11.2021154,1667154,1667150153,0833
14.11.2021150153,5417150151,9958
15.11.2021153,3333153,3333150,3042150,3042
16.11.2021150,4167151,4583150,0417151,25
17.11.2021151,25152,875150152,0875
18.11.2021152,0417152,0417150,0042151,8417
21.11.2021150,0042152,0833150,0042151,875
22.11.2021151,625151,625150,0417150,8333
23.11.2021150,2083150,8333150150
24.11.2021150,2917158,3333150,0833156,25
25.11.2021154,5833156,25150,0417156,0125
28.11.2021154,1667155,9167150154,5833
29.11.2021154,1333154,5833150,4125154,1667
30.11.2021154,1208158,3333150,4167154,2083
01.12.2021154,0375169,6292154,0375169,6292
02.12.2021186,5833186,5917177,9167186,5917
05.12.2021186,5917205,25186,5917205,25
06.12.2021224,5417225,775208,3333225,775
07.12.2021225,775239,7875208,3333216,625
08.12.2021208,3333218,7542208,3333209,1625
09.12.2021209,1625211,1667204,1667208,3333
12.12.2021208,3333214,5833204,2208208,8083
13.12.2021208,3333212,0625207,3125208,7917
14.12.2021210,4167229,6708208,2917229,6708
15.12.2021247,9167252,6375235,4167252,6375
16.12.2021252,6375277,9250254,8708
19.12.2021254,8708280,3542246,0417280,3542
20.12.2021280,3708308,3875280,3708308,3875
21.12.2021308,3875333,3333308,3875312,5042
22.12.2021302,0833322,9167291,6708303,0042
23.12.2021285,4167308,2917285,4167292,625
26.12.2021292,9167304,1667291,6667295,875
27.12.2021295,8833300291,6667300
28.12.2021300304,1667300300
29.12.2021300300287,5417294,7167
30.12.2021293,75308,1917291,6667302,675