PC Iletisim ve Medya Hizmetleri Sanayi Ticaret A.S. (IST:PCILT)
Turkey · Delayed Price · Currency is TRY 22.22
-0.52 (-2.29%)
Last updated: Nov 25, 2025, 12:06 PM GMT+3
IST:PCILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 21.76 | 22.08 | 19.92 | 20.86 | 20.86 | -3.96% | 5,592,146 |
| Oct 6, 2025 | 22.36 | 23.60 | 21.58 | 21.72 | 21.72 | -2.60% | 4,887,902 |
| Oct 3, 2025 | 23.00 | 23.08 | 21.64 | 22.30 | 22.30 | -3.21% | 8,479,603 |
| Oct 2, 2025 | 24.50 | 24.60 | 22.26 | 23.04 | 23.04 | -6.80% | 12,355,710 |
| Oct 1, 2025 | 25.90 | 25.90 | 24.72 | 24.72 | 24.72 | -9.98% | 2,145,160 |
| Sep 30, 2025 | 27.46 | 28.22 | 27.46 | 27.46 | 27.46 | -12.38% | 641,992 |
| Sep 29, 2025 | 34.50 | 34.78 | 31.34 | 31.34 | 30.50 | -9.99% | 2,107,194 |
| Sep 26, 2025 | 35.40 | 35.68 | 34.58 | 34.82 | 33.88 | -1.64% | 1,230,185 |
| Sep 25, 2025 | 36.20 | 36.20 | 34.52 | 35.40 | 34.45 | -2.26% | 1,860,230 |
| Sep 24, 2025 | 32.96 | 36.24 | 32.90 | 36.22 | 35.24 | 9.89% | 3,590,371 |
| Sep 23, 2025 | 34.30 | 34.50 | 32.62 | 32.96 | 32.07 | -4.46% | 2,327,711 |
| Sep 22, 2025 | 34.94 | 37.00 | 34.06 | 34.50 | 33.57 | -1.26% | 2,605,389 |
| Sep 19, 2025 | 33.96 | 35.44 | 33.58 | 34.94 | 34.00 | 2.89% | 2,104,472 |
| Sep 18, 2025 | 32.60 | 34.20 | 32.46 | 33.96 | 33.04 | 3.16% | 2,300,897 |