PC Iletisim ve Medya Hizmetleri Sanayi Ticaret A.S. (IST:PCILT)
Turkey · Delayed Price · Currency is TRY 22.72
+0.38 (1.70%)
At close: Jan 30, 2026
IST:PCILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.30 | 22.72 | 22.22 | 22.72 | 22.72 | 1.70% | 625,616 |
| Jan 29, 2026 | 22.54 | 22.76 | 22.26 | 22.34 | 22.34 | -0.89% | 645,497 |
| Jan 28, 2026 | 23.02 | 23.38 | 22.50 | 22.54 | 22.54 | -1.91% | 850,481 |
| Jan 27, 2026 | 23.40 | 23.48 | 22.88 | 22.98 | 22.98 | -1.79% | 570,083 |
| Jan 26, 2026 | 22.96 | 23.54 | 22.96 | 23.40 | 23.40 | 2.01% | 725,879 |
| Jan 23, 2026 | 23.20 | 23.34 | 22.70 | 22.94 | 22.94 | -0.17% | 696,286 |
| Jan 22, 2026 | 22.90 | 23.20 | 22.80 | 22.98 | 22.98 | 0.35% | 396,051 |
| Jan 21, 2026 | 23.44 | 23.58 | 22.78 | 22.90 | 22.90 | -1.55% | 871,364 |
| Jan 20, 2026 | 22.70 | 23.48 | 22.58 | 23.26 | 23.26 | 2.47% | 996,904 |
| Jan 19, 2026 | 22.80 | 23.16 | 22.60 | 22.70 | 22.70 | 0.98% | 780,133 |
| Jan 16, 2026 | 22.52 | 22.54 | 22.28 | 22.48 | 22.48 | 0.90% | 371,961 |
| Jan 15, 2026 | 21.88 | 22.42 | 21.88 | 22.28 | 22.28 | 1.83% | 419,380 |
| Jan 14, 2026 | 22.40 | 22.60 | 21.84 | 21.88 | 21.88 | -2.32% | 488,500 |
| Jan 13, 2026 | 22.16 | 22.70 | 22.06 | 22.40 | 22.40 | 1.08% | 783,611 |
| Jan 12, 2026 | 22.36 | 22.70 | 22.12 | 22.16 | 22.16 | -0.81% | 628,054 |
| Jan 9, 2026 | 23.30 | 23.34 | 22.34 | 22.34 | 22.34 | -3.96% | 682,627 |
| Jan 8, 2026 | 24.16 | 24.16 | 22.78 | 23.26 | 23.26 | -3.00% | 842,063 |
| Jan 7, 2026 | 24.06 | 24.92 | 23.90 | 23.98 | 23.98 | -0.33% | 1,030,792 |
| Jan 6, 2026 | 23.60 | 24.88 | 23.52 | 24.06 | 24.06 | 0.59% | 943,218 |
| Jan 5, 2026 | 24.80 | 24.84 | 23.74 | 23.92 | 23.92 | -1.73% | 1,734,285 |
| Jan 2, 2026 | 22.20 | 24.34 | 21.84 | 24.34 | 24.34 | 9.94% | 2,126,076 |
| Dec 31, 2025 | 21.40 | 22.44 | 21.14 | 22.14 | 22.14 | 3.46% | 496,765 |
| Dec 30, 2025 | 20.80 | 21.54 | 20.80 | 21.40 | 21.40 | 2.39% | 531,422 |
| Dec 29, 2025 | 21.28 | 21.56 | 20.78 | 20.90 | 20.90 | -1.79% | 497,415 |
| Dec 26, 2025 | 21.68 | 21.68 | 21.04 | 21.28 | 21.28 | -0.28% | 333,213 |
| Dec 25, 2025 | 21.38 | 21.90 | 21.12 | 21.34 | 21.34 | 0.76% | 333,565 |
| Dec 24, 2025 | 21.50 | 21.64 | 21.16 | 21.18 | 21.18 | -1.49% | 390,881 |
| Dec 23, 2025 | 21.80 | 21.80 | 21.16 | 21.50 | 21.50 | -0.74% | 687,469 |
| Dec 22, 2025 | 22.10 | 22.38 | 21.56 | 21.66 | 21.66 | -1.37% | 505,243 |
| Dec 19, 2025 | 22.00 | 22.22 | 21.78 | 21.96 | 21.96 | -0.09% | 435,187 |
| Dec 18, 2025 | 22.28 | 22.42 | 21.92 | 21.98 | 21.98 | -0.54% | 463,659 |
| 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 |