PC Iletisim ve Medya Hizmetleri Sanayi Ticaret A.S. (IST:PCILT)
Turkey · Delayed Price · Currency is TRY 22.82
-0.02 (-0.09%)
At close: Dec 12, 2025
IST:PCILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 22.42 | 22.56 | 22.10 | 22.10 | 22.10 | -1.43% | 315,571 |
| Dec 16, 2025 | 22.54 | 23.00 | 22.20 | 22.42 | 22.42 | -0.88% | 486,061 |
| Dec 15, 2025 | 22.90 | 23.20 | 22.54 | 22.62 | 22.62 | -0.88% | 323,265 |
| Dec 12, 2025 | 22.84 | 23.18 | 22.58 | 22.82 | 22.82 | -0.09% | 346,197 |
| Dec 11, 2025 | 23.48 | 23.48 | 22.74 | 22.84 | 22.84 | -1.89% | 676,421 |
| Dec 10, 2025 | 23.92 | 24.84 | 23.04 | 23.28 | 23.28 | -2.51% | 606,962 |
| Dec 9, 2025 | 23.60 | 24.54 | 23.16 | 23.88 | 23.88 | 2.23% | 1,160,476 |
| Dec 8, 2025 | 23.50 | 23.94 | 23.22 | 23.36 | 23.36 | -0.51% | 1,125,617 |
| Dec 5, 2025 | 23.92 | 24.18 | 22.82 | 23.48 | 23.48 | -1.84% | 967,473 |
| Dec 4, 2025 | 23.36 | 25.34 | 23.36 | 23.92 | 23.92 | 2.49% | 2,142,051 |
| Dec 3, 2025 | 23.00 | 23.90 | 22.70 | 23.34 | 23.34 | 2.37% | 1,287,470 |
| Dec 2, 2025 | 22.74 | 23.32 | 22.34 | 22.80 | 22.80 | 1.69% | 587,572 |
| Dec 1, 2025 | 21.96 | 22.50 | 21.96 | 22.42 | 22.42 | 2.94% | 463,532 |
| Nov 28, 2025 | 22.10 | 22.54 | 21.56 | 21.78 | 21.78 | -1.45% | 422,240 |
| Nov 27, 2025 | 22.50 | 22.86 | 22.06 | 22.10 | 22.10 | -1.78% | 498,430 |
| Nov 26, 2025 | 22.26 | 22.70 | 21.76 | 22.50 | 22.50 | 1.35% | 685,827 |
| Nov 25, 2025 | 22.88 | 23.38 | 22.00 | 22.20 | 22.20 | -2.37% | 724,211 |
| Nov 24, 2025 | 21.80 | 23.20 | 21.80 | 22.74 | 22.74 | 2.62% | 908,401 |
| Nov 21, 2025 | 22.16 | 22.48 | 21.78 | 22.16 | 22.16 | - | 744,409 |
| Nov 20, 2025 | 22.58 | 22.92 | 21.52 | 22.16 | 22.16 | -1.86% | 952,772 |
| Nov 19, 2025 | 22.56 | 23.20 | 22.40 | 22.58 | 22.58 | 0.44% | 947,192 |
| Nov 18, 2025 | 23.98 | 24.00 | 22.48 | 22.48 | 22.48 | -2.60% | 1,069,421 |
| Nov 17, 2025 | 22.66 | 23.60 | 22.66 | 23.08 | 23.08 | 1.85% | 960,069 |
| Nov 14, 2025 | 22.98 | 23.26 | 22.48 | 22.66 | 22.66 | -1.39% | 633,270 |
| Nov 13, 2025 | 23.40 | 23.58 | 22.98 | 22.98 | 22.98 | -1.79% | 532,981 |
| Nov 12, 2025 | 23.38 | 24.30 | 23.16 | 23.40 | 23.40 | -2.50% | 851,360 |
| Nov 11, 2025 | 24.28 | 24.46 | 23.08 | 24.00 | 24.00 | -1.15% | 1,575,954 |
| Nov 10, 2025 | 24.42 | 24.84 | 23.98 | 24.28 | 24.28 | -0.49% | 1,483,737 |
| Nov 7, 2025 | 24.10 | 25.58 | 24.10 | 24.40 | 24.40 | 1.67% | 2,848,670 |
| Nov 6, 2025 | 25.72 | 26.98 | 23.78 | 24.00 | 24.00 | -6.61% | 2,736,769 |
| Nov 5, 2025 | 25.14 | 27.14 | 25.14 | 25.70 | 25.70 | 2.23% | 3,006,483 |
| Nov 4, 2025 | 26.00 | 26.78 | 24.98 | 25.14 | 25.14 | -3.31% | 1,763,056 |
| Nov 3, 2025 | 24.00 | 26.10 | 23.88 | 26.00 | 26.00 | 8.97% | 2,711,704 |
| Oct 31, 2025 | 22.86 | 24.14 | 22.40 | 23.86 | 23.86 | 4.37% | 3,114,812 |
| Oct 30, 2025 | 23.60 | 24.30 | 22.44 | 22.86 | 22.86 | -3.05% | 3,277,601 |
| Oct 28, 2025 | 23.30 | 24.34 | 22.34 | 23.58 | 23.58 | 3.24% | 3,912,458 |
| Oct 27, 2025 | 21.18 | 22.84 | 21.00 | 22.84 | 22.84 | 9.91% | 3,085,988 |
| Oct 24, 2025 | 19.70 | 21.40 | 19.70 | 20.78 | 20.78 | 5.48% | 2,217,268 |
| Oct 23, 2025 | 19.69 | 20.08 | 19.47 | 19.70 | 19.70 | 0.05% | 1,053,458 |
| Oct 22, 2025 | 19.50 | 19.93 | 19.41 | 19.69 | 19.69 | 1.49% | 1,149,949 |
| Oct 21, 2025 | 19.26 | 19.68 | 19.01 | 19.40 | 19.40 | 0.94% | 1,891,035 |
| Oct 20, 2025 | 19.08 | 19.39 | 18.59 | 19.22 | 19.22 | 0.84% | 1,849,238 |
| Oct 17, 2025 | 20.72 | 20.94 | 18.89 | 19.06 | 19.06 | -8.19% | 3,812,397 |
| Oct 16, 2025 | 21.16 | 21.44 | 20.60 | 20.76 | 20.76 | -2.99% | 1,313,961 |
| Oct 15, 2025 | 20.90 | 21.40 | 20.76 | 21.40 | 21.40 | 2.49% | 1,393,517 |
| Oct 14, 2025 | 21.32 | 22.42 | 20.88 | 20.88 | 20.88 | -1.60% | 2,523,733 |
| Oct 13, 2025 | 21.34 | 22.12 | 20.70 | 21.22 | 21.22 | -1.21% | 2,640,526 |
| Oct 10, 2025 | 21.66 | 22.00 | 21.28 | 21.48 | 21.48 | - | 3,111,734 |
| Oct 9, 2025 | 22.94 | 22.94 | 21.26 | 21.48 | 21.48 | -6.36% | 6,009,722 |
| Oct 8, 2025 | 20.86 | 22.94 | 20.74 | 22.94 | 22.94 | 9.97% | 5,188,667 |