Italia markets closed

Petrokent Turizm A.S. (PKENT.IS)

Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
307,50-1,75 (-0,57%)
Alla chiusura: 06:09PM TRT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024318,00320,00303,50307,50307,50114.605
13 giu 2024296,75318,00293,25309,25309,25317.480
12 giu 2024291,50297,00282,00291,25291,25193.219
11 giu 2024296,50298,00286,25289,00289,00156.022
10 giu 2024314,00315,50300,00300,00300,00120.491
07 giu 2024324,25329,00311,00313,25313,25156.420
06 giu 2024328,75333,75324,00324,25324,25183.388
05 giu 2024337,00349,00321,00325,50325,50334.033
04 giu 2024319,50345,00318,00333,50333,50425.814
03 giu 2024324,00327,75314,50316,50316,50157.081
31 mag 2024325,00332,75320,00322,00322,00256.528
30 mag 2024321,25336,00319,50323,50323,50166.994
29 mag 2024339,75341,50320,25321,25321,25186.873
28 mag 2024339,50350,75339,00339,75339,75207.842
27 mag 2024342,00357,00336,25339,25339,25253.397
24 mag 2024346,00350,00336,00342,00342,00230.412
23 mag 2024361,00365,00343,75346,00346,00257.501
22 mag 2024363,00374,00357,50360,50360,50221.095
21 mag 2024382,50397,00360,50363,00363,00624.955
20 mag 2024347,75382,75341,50382,75382,75946.950
17 mag 2024358,00359,00347,25348,00348,00193.881
16 mag 2024344,75357,25343,25353,00353,00273.843
15 mag 2024339,50354,25339,50342,75342,75209.505
14 mag 2024342,00348,00334,25339,00339,00236.815
13 mag 2024366,00366,00337,25342,00342,00349.377
10 mag 2024383,00383,00360,00366,50366,50444.025
09 mag 2024356,50386,00356,50380,00380,00914.556
08 mag 2024345,50366,25341,75355,00355,00646.224
07 mag 2024350,75355,00337,50345,00345,00230.373
06 mag 2024337,75357,00337,50350,75350,75410.802
03 mag 2024341,75344,00332,25337,50337,50258.071
02 mag 2024336,00346,25335,00339,75339,75264.480
30 apr 2024342,50348,25335,00336,00336,00173.408
29 apr 2024359,00365,00340,75342,00342,00271.642
26 apr 2024350,00363,50338,75357,25357,25350.237
25 apr 2024359,50364,50344,00345,75345,75256.248
24 apr 2024350,00366,25348,25355,00355,00386.715
22 apr 2024337,50353,50336,25347,00347,00300.183
19 apr 2024333,00336,75328,00335,25335,25214.092
18 apr 2024332,75350,00327,25338,75338,75381.594
17 apr 2024333,50340,50326,25329,25329,25246.736
16 apr 2024352,00353,75325,50333,50333,50302.008
15 apr 2024339,75364,00330,00353,25353,25409.687
09 apr 2024------
08 apr 2024313,50342,50313,50342,50342,50331.841
05 apr 2024300,25316,00300,25311,50311,50211.019
04 apr 2024309,75315,50298,00298,50298,50230.804
03 apr 2024306,75332,00296,00309,75309,75436.381
02 apr 2024319,25324,00298,75305,00305,00265.695
01 apr 2024341,00346,50315,00315,00315,00272.164
29 mar 2024333,25352,00326,75338,25338,25275.393
28 mar 2024337,00343,50333,50333,50333,50210.988
27 mar 2024347,50352,00336,50339,25339,25235.787
26 mar 2024368,00369,75346,00347,50347,50267.895
25 mar 2024360,50381,50356,00368,00368,00467.802
22 mar 2024355,00371,25353,00360,25360,25302.070
21 mar 2024374,75377,25355,00355,00355,00309.714
20 mar 2024372,50382,00369,00374,00374,00413.947
19 mar 2024346,50369,00340,25366,75366,75328.995
18 mar 2024343,50368,00337,00347,00347,00490.693
15 mar 2024351,00351,50337,50340,00340,00254.863
14 mar 2024343,75363,00340,75351,50351,50394.391
13 mar 2024351,50355,00335,00343,75343,75337.289
12 mar 2024395,25395,25347,25351,50351,50674.129
11 mar 2024349,50381,50344,50381,50381,50779.597
08 mar 2024364,00364,75339,00347,00347,00444.863
07 mar 2024349,00369,00348,25358,50358,50561.377
06 mar 2024390,00390,75349,00349,00349,00516.432
05 mar 2024369,00380,50353,00376,25376,25676.883
04 mar 2024382,00393,25356,00363,50363,50547.310
01 mar 2024381,75402,25373,25377,00377,00938.715
29 feb 2024393,00402,75362,50375,25375,251.010.352
28 feb 2024378,25425,00360,25392,75392,751.390.828
27 feb 2024440,00449,25388,25388,25388,251.276.107
26 feb 2024403,75431,25401,25431,25431,25700.861
23 feb 2024383,00408,00377,75392,25392,251.196.814
22 feb 2024348,00376,00348,00376,00376,00942.705
21 feb 2024342,00363,00331,75342,00342,001.348.525
20 feb 2024307,75338,50303,75338,50338,501.440.573
19 feb 2024330,00330,00304,50307,75307,751.191.146
16 feb 2024290,25319,25285,00319,25319,251.296.457
15 feb 2024283,50296,50282,00290,25290,25788.185
14 feb 2024295,00299,75280,25282,75282,75635.187
13 feb 2024295,00307,75282,00291,00291,001.498.780
12 feb 2024262,25288,00262,25288,00288,001.212.329
09 feb 2024268,00270,00261,00262,00262,00453.383
08 feb 2024261,75272,00261,00264,75264,75649.605
07 feb 2024267,00269,50260,25261,50261,50385.392
06 feb 2024280,00280,00266,00266,75266,75484.356
05 feb 2024268,50280,25268,50275,75275,75720.911
02 feb 2024274,25277,25267,00267,25267,25372.640
01 feb 2024263,75281,25258,50272,75272,75786.871
31 gen 2024268,25275,00262,50263,75263,75462.939
30 gen 2024277,00279,25266,25267,75267,75460.002
29 gen 2024283,00291,00275,50277,00277,00626.782
26 gen 2024282,25294,00262,50276,75276,75998.646
25 gen 2024249,00273,50247,00273,50273,50739.363
24 gen 2024253,75261,00245,90248,80248,80455.015
23 gen 2024258,50265,50250,00253,50253,50289.624
22 gen 2024265,00268,75255,25256,75256,75372.907
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...