PC Iletisim ve Medya Hizmetleri Sanayi Ticaret A.S. (IST:PCILT)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.86
-0.86 (-3.96%)
At close: Oct 7, 2025

IST:PCILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202520.8622.9420.7422.9422.949.97%5,188,667
Oct 7, 202521.7622.0819.9220.8620.86-3.96%5,592,146
Oct 6, 202522.3623.6021.5821.7221.72-2.60%4,887,902
Oct 3, 202523.0023.0821.6422.3022.30-3.21%8,479,603
Oct 2, 202524.5024.6022.2623.0423.04-6.80%12,355,710
Oct 1, 202525.9025.9024.7224.7224.72-9.98%2,145,160
Sep 30, 202527.4628.2227.4627.4627.46-12.38%641,992
Sep 29, 202534.5034.7831.3431.3430.50-9.99%2,107,194
Sep 26, 202535.4035.6834.5834.8233.88-1.64%1,230,185
Sep 25, 202536.2036.2034.5235.4034.45-2.26%1,860,230
Sep 24, 202532.9636.2432.9036.2235.249.89%3,590,371
Sep 23, 202534.3034.5032.6232.9632.07-4.46%2,327,711
Sep 22, 202534.9437.0034.0634.5033.57-1.26%2,605,389
Sep 19, 202533.9635.4433.5834.9434.002.89%2,104,472
Sep 18, 202532.6034.2032.4633.9633.043.16%2,300,897
Sep 17, 202533.1634.7630.6032.9232.03-1.44%4,760,835
Sep 16, 202530.6033.4230.4433.4032.509.36%2,893,369
Sep 15, 202529.3830.9028.8030.5429.723.53%2,067,023
Sep 12, 202529.4430.0828.8429.5028.710.27%1,386,252
Sep 11, 202529.3630.4029.0629.4228.630.62%1,513,937
Sep 10, 202529.9430.3029.1229.2428.45-1.88%1,319,355
Sep 9, 202530.0031.6628.8029.8029.001.78%3,378,888
Sep 8, 202528.5429.7427.8629.2828.491.24%3,145,217
Sep 5, 202529.0030.9228.5028.9228.142.19%7,196,256
Sep 4, 202525.7628.3025.7028.3027.549.95%5,423,103
Sep 3, 202523.2625.7423.2625.7425.0510.00%3,807,413
Sep 2, 202523.0223.6422.2823.4022.771.30%2,329,591
Sep 1, 202522.8223.2622.5223.1022.480.70%936,020
Aug 29, 202523.0623.3022.7022.9422.32-0.52%960,218
Aug 28, 202521.8023.1021.7823.0622.444.82%1,678,720
Aug 27, 202522.1422.2021.7422.0021.41-0.27%1,999,742
Aug 26, 202522.1222.4821.8022.0621.470.09%1,510,837
Aug 25, 202521.5822.2621.2622.0421.452.51%1,812,731
Aug 22, 202520.9421.6420.7621.5020.922.67%1,420,671
Aug 21, 202521.3221.4220.7220.9420.38-1.41%1,280,405
Aug 20, 202520.7221.4620.7221.2420.672.02%1,341,601
Aug 19, 202520.8621.1420.4020.8220.26-0.19%1,740,438
Aug 18, 202520.4821.0020.4220.8620.301.86%1,384,388
Aug 15, 202520.4421.2020.2020.4819.931.59%2,071,132
Aug 14, 202519.8020.3019.1220.1619.620.80%2,261,332
Aug 13, 202520.0020.3019.8020.0019.460.10%1,341,575
Aug 12, 202519.9520.2819.7219.9819.440.65%1,337,462
Aug 11, 202519.8720.1819.3519.8519.32-2,181,663
Aug 8, 202519.6119.9519.5019.8519.321.22%1,352,738
Aug 7, 202519.1319.7319.1219.6119.082.24%1,353,219
Aug 6, 202519.2219.4319.0219.1818.66-0.21%827,135
Aug 5, 202518.6619.2618.4719.2218.703.06%1,924,119
Aug 4, 202518.0418.6718.0418.6518.153.50%1,775,838
Aug 1, 202517.0518.2417.0218.0217.535.69%3,073,916
Jul 31, 202517.1717.2216.8917.0516.59-0.53%1,448,150