PC Iletisim ve Medya Hizmetleri Sanayi Ticaret A.S. (IST:PCILT)
Turkey · Delayed Price · Currency is TRY 24.56
+0.98 (4.16%)
Last updated: Sep 3, 2025, 12:28 PM GMT+3
IST:PCILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 23.40 | 25.74 | 23.30 | 25.74 | - | 9.16% | 3,420,521 |
| Sep 2, 2025 | 23.10 | 23.64 | 22.28 | 23.58 | - | 2.08% | 2,316,487 |
| Sep 1, 2025 | 22.82 | 23.26 | 22.52 | 23.10 | - | 0.70% | 936,020 |
| Aug 29, 2025 | 23.06 | 23.30 | 22.70 | 22.94 | - | -0.52% | 960,218 |
| Aug 28, 2025 | 21.80 | 23.10 | 21.78 | 23.06 | - | 4.82% | 1,678,720 |
| Aug 27, 2025 | 22.14 | 22.20 | 21.74 | 22.00 | - | -0.27% | 1,999,742 |
| Aug 26, 2025 | 22.12 | 22.48 | 21.80 | 22.06 | - | 0.09% | 1,510,837 |
| Aug 25, 2025 | 21.58 | 22.26 | 21.26 | 22.04 | - | 2.51% | 1,812,731 |
| Aug 22, 2025 | 20.94 | 21.64 | 20.76 | 21.50 | - | 2.67% | 1,420,671 |
| Aug 21, 2025 | 21.32 | 21.42 | 20.72 | 20.94 | - | -1.41% | 1,280,405 |
| Aug 20, 2025 | 20.72 | 21.46 | 20.72 | 21.24 | - | 2.02% | 1,341,601 |
| Aug 19, 2025 | 20.86 | 21.14 | 20.40 | 20.82 | - | -0.19% | 1,740,438 |
| Aug 18, 2025 | 20.48 | 21.00 | 20.42 | 20.86 | - | 1.86% | 1,384,388 |
| Aug 15, 2025 | 20.44 | 21.20 | 20.20 | 20.48 | - | 1.59% | 2,071,132 |
| Aug 14, 2025 | 19.80 | 20.30 | 19.12 | 20.16 | - | 0.80% | 2,261,332 |
| Aug 13, 2025 | 20.00 | 20.30 | 19.80 | 20.00 | - | 0.10% | 1,341,575 |
| Aug 12, 2025 | 19.95 | 20.28 | 19.72 | 19.98 | - | 0.65% | 1,337,462 |
| Aug 11, 2025 | 19.87 | 20.18 | 19.35 | 19.85 | - | - | 2,181,663 |
| Aug 8, 2025 | 19.61 | 19.95 | 19.50 | 19.85 | - | 1.22% | 1,352,738 |
| Aug 7, 2025 | 19.13 | 19.73 | 19.12 | 19.61 | - | 2.24% | 1,353,219 |
| Aug 6, 2025 | 19.22 | 19.43 | 19.02 | 19.18 | - | -0.21% | 827,135 |
| Aug 5, 2025 | 18.66 | 19.26 | 18.47 | 19.22 | - | 3.06% | 1,924,119 |
| Aug 4, 2025 | 18.04 | 18.67 | 18.04 | 18.65 | - | 3.50% | 1,775,838 |
| Aug 1, 2025 | 17.05 | 18.24 | 17.02 | 18.02 | - | 5.69% | 3,073,916 |
| Jul 31, 2025 | 17.17 | 17.22 | 16.89 | 17.05 | - | -0.53% | 1,448,150 |
| Jul 30, 2025 | 17.07 | 17.21 | 16.93 | 17.14 | - | 1.06% | 1,875,851 |
| Jul 29, 2025 | 16.88 | 17.07 | 16.56 | 16.96 | - | 2.54% | 1,943,887 |
| Jul 28, 2025 | 16.25 | 16.66 | 16.20 | 16.54 | - | 1.78% | 1,804,004 |
| Jul 25, 2025 | 16.20 | 16.41 | 16.15 | 16.25 | - | 0.31% | 1,514,487 |
| Jul 24, 2025 | 16.25 | 16.46 | 15.94 | 16.20 | - | - | 1,429,252 |
| Jul 23, 2025 | 16.18 | 16.32 | 15.92 | 16.20 | - | 0.37% | 2,339,860 |
| Jul 22, 2025 | 15.00 | 16.16 | 14.93 | 16.14 | - | 7.60% | 5,021,462 |
| Jul 21, 2025 | 14.90 | 15.06 | 14.82 | 15.00 | - | 0.67% | 1,567,288 |
| Jul 18, 2025 | 14.46 | 14.94 | 14.25 | 14.90 | - | 3.76% | 1,905,982 |
| Jul 17, 2025 | 13.95 | 14.36 | 13.95 | 14.36 | - | 2.79% | 1,476,880 |
| Jul 16, 2025 | 14.06 | 14.21 | 13.64 | 13.97 | - | -0.57% | 1,604,045 |
| Jul 14, 2025 | 14.13 | 14.32 | 14.00 | 14.05 | - | -0.57% | 867,203 |
| Jul 11, 2025 | 13.95 | 14.20 | 13.81 | 14.13 | - | 1.44% | 1,728,951 |
| Jul 10, 2025 | 13.81 | 14.11 | 13.81 | 13.93 | - | 1.16% | 981,953 |
| Jul 9, 2025 | 13.77 | 13.82 | 13.62 | 13.77 | - | 1.10% | 787,444 |
| Jul 8, 2025 | 13.90 | 14.04 | 13.50 | 13.62 | - | -1.94% | 1,172,202 |
| Jul 7, 2025 | 13.96 | 14.19 | 13.88 | 13.89 | - | -1.14% | 979,805 |
| Jul 4, 2025 | 13.83 | 14.17 | 13.71 | 14.05 | - | 1.59% | 1,228,693 |
| Jul 3, 2025 | 13.93 | 14.04 | 13.78 | 13.83 | - | -0.58% | 1,338,220 |
| Jul 2, 2025 | 14.07 | 14.43 | 13.80 | 13.91 | - | -1.28% | 2,884,890 |
| Jul 1, 2025 | 13.90 | 14.18 | 13.83 | 14.09 | - | 1.29% | 1,568,677 |
| Jun 30, 2025 | 13.34 | 13.96 | 13.30 | 13.91 | - | 4.67% | 2,633,861 |
| Jun 27, 2025 | 13.35 | 13.37 | 12.98 | 13.29 | - | 0.45% | 1,853,716 |
| Jun 26, 2025 | 13.10 | 13.53 | 13.05 | 13.23 | - | 0.99% | 3,199,960 |
| Jun 25, 2025 | 13.20 | 13.35 | 13.00 | 13.10 | - | -1.21% | 2,070,662 |