Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S. (IST:PKART)
Turkey · Delayed Price · Currency is TRY 78.05
+0.10 (0.13%)
At close: Aug 7, 2025, 6:00 PM GMT+3
IST:PKART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 77.85 | 79.00 | 76.40 | 77.15 | - | -1.15% | 361,588 |
| Aug 7, 2025 | 78.90 | 80.00 | 77.95 | 78.05 | - | 0.13% | 338,871 |
| Aug 6, 2025 | 79.35 | 80.95 | 77.30 | 77.95 | - | -1.45% | 384,587 |
| Aug 5, 2025 | 80.80 | 81.20 | 78.45 | 79.10 | - | -1.00% | 436,780 |
| Aug 4, 2025 | 80.85 | 81.90 | 79.35 | 79.90 | - | -0.56% | 631,044 |
| Aug 1, 2025 | 78.95 | 80.95 | 77.75 | 80.35 | - | 2.82% | 616,109 |
| Jul 31, 2025 | 74.30 | 79.95 | 74.00 | 78.15 | - | 5.18% | 994,434 |
| Jul 30, 2025 | 75.25 | 76.00 | 73.50 | 74.30 | - | -1.26% | 353,581 |
| Jul 29, 2025 | 76.35 | 77.95 | 75.25 | 75.25 | - | -1.44% | 696,598 |
| Jul 28, 2025 | 76.75 | 78.30 | 74.90 | 76.35 | - | -0.46% | 468,867 |
| Jul 25, 2025 | 74.65 | 78.05 | 72.30 | 76.70 | - | 2.75% | 1,018,985 |
| Jul 24, 2025 | 69.20 | 76.25 | 69.10 | 74.65 | - | 6.95% | 1,409,431 |
| Jul 23, 2025 | 71.45 | 71.85 | 67.90 | 69.80 | - | -1.97% | 410,129 |
| Jul 22, 2025 | 71.75 | 72.90 | 70.50 | 71.20 | - | -0.77% | 533,789 |
| Jul 21, 2025 | 68.00 | 72.00 | 67.80 | 71.75 | - | 7.01% | 834,604 |
| Jul 18, 2025 | 66.30 | 69.50 | 65.75 | 67.05 | - | 1.67% | 732,825 |
| Jul 17, 2025 | 63.85 | 67.25 | 62.50 | 65.95 | - | 4.19% | 759,486 |
| Jul 16, 2025 | 63.85 | 64.85 | 62.20 | 63.30 | - | -0.86% | 257,682 |
| Jul 14, 2025 | 64.45 | 64.80 | 63.60 | 63.85 | - | -0.23% | 157,539 |
| Jul 11, 2025 | 64.70 | 67.00 | 63.10 | 64.00 | - | 0.08% | 318,192 |
| Jul 10, 2025 | 62.80 | 64.05 | 62.70 | 63.95 | - | 2.65% | 344,903 |
| Jul 9, 2025 | 62.00 | 62.95 | 61.65 | 62.30 | - | 0.48% | 160,842 |
| Jul 8, 2025 | 62.20 | 63.00 | 60.95 | 62.00 | - | - | 179,122 |
| Jul 7, 2025 | 63.45 | 63.45 | 61.90 | 62.00 | - | -2.21% | 200,725 |
| Jul 4, 2025 | 63.50 | 63.70 | 62.55 | 63.40 | - | -0.16% | 185,477 |
| Jul 3, 2025 | 63.95 | 64.55 | 63.45 | 63.50 | - | -0.16% | 234,099 |
| Jul 2, 2025 | 64.80 | 65.50 | 63.35 | 63.60 | - | -1.85% | 266,680 |
| Jul 1, 2025 | 63.40 | 65.20 | 63.10 | 64.80 | - | 2.21% | 232,431 |
| Jun 30, 2025 | 61.70 | 65.00 | 61.70 | 63.40 | - | 2.26% | 291,389 |
| Jun 27, 2025 | 61.50 | 62.45 | 61.25 | 62.00 | - | -0.24% | 166,146 |
| Jun 26, 2025 | 62.60 | 63.60 | 62.00 | 62.15 | - | -0.72% | 203,645 |
| Jun 25, 2025 | 63.15 | 64.55 | 61.20 | 62.60 | - | -0.87% | 306,963 |
| Jun 24, 2025 | 62.50 | 63.50 | 61.65 | 63.15 | - | 4.29% | 259,845 |
| Jun 23, 2025 | 60.00 | 61.20 | 60.00 | 60.55 | - | -2.18% | 255,073 |
| Jun 20, 2025 | 61.95 | 64.30 | 61.55 | 61.90 | - | 2.57% | 513,356 |
| Jun 19, 2025 | 62.50 | 64.00 | 60.35 | 60.35 | - | -2.97% | 230,695 |
| Jun 18, 2025 | 64.80 | 65.30 | 61.95 | 62.20 | - | -4.01% | 284,798 |
| Jun 17, 2025 | 66.50 | 67.15 | 64.75 | 64.80 | - | -2.56% | 316,245 |
| Jun 16, 2025 | 66.25 | 68.10 | 65.30 | 66.50 | - | 0.38% | 325,811 |
| Jun 13, 2025 | 64.30 | 68.35 | 63.75 | 66.25 | - | -6.43% | 612,960 |
| Jun 12, 2025 | 73.85 | 73.85 | 70.30 | 70.80 | - | -4.32% | 488,100 |
| Jun 11, 2025 | 73.00 | 75.00 | 71.45 | 74.00 | - | 6.02% | 1,147,073 |
| Jun 10, 2025 | 67.10 | 72.40 | 67.10 | 69.80 | - | 4.57% | 1,088,919 |
| Jun 5, 2025 | 69.35 | 69.35 | 66.00 | 66.75 | - | 0.07% | 179,237 |
| Jun 4, 2025 | 65.00 | 69.50 | 64.05 | 66.70 | - | 3.73% | 686,536 |
| Jun 3, 2025 | 64.15 | 66.00 | 63.45 | 64.30 | - | - | 220,308 |
| Jun 2, 2025 | 67.40 | 69.25 | 64.30 | 64.30 | - | -4.53% | 389,440 |
| May 30, 2025 | 71.70 | 71.90 | 67.10 | 67.35 | - | -6.07% | 276,996 |
| May 29, 2025 | 71.25 | 73.25 | 69.20 | 71.70 | - | 1.70% | 376,844 |
| May 28, 2025 | 76.65 | 79.80 | 70.25 | 70.50 | - | -8.02% | 982,694 |