Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S. (IST:PKART)
Turkey · Delayed Price · Currency is TRY 69.85
-1.40 (-1.96%)
At close: Dec 18, 2025
IST:PKART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 71.70 | 72.15 | 70.80 | 71.25 | 71.25 | -0.21% | 94,927 |
| Dec 16, 2025 | 71.15 | 71.75 | 70.90 | 71.40 | 71.40 | 0.42% | 71,650 |
| Dec 15, 2025 | 71.75 | 72.95 | 71.00 | 71.10 | 71.10 | -0.63% | 224,374 |
| Dec 12, 2025 | 71.60 | 73.05 | 71.30 | 71.55 | 71.55 | -0.07% | 85,738 |
| Dec 11, 2025 | 71.75 | 72.10 | 70.85 | 71.60 | 71.60 | -0.21% | 68,482 |
| Dec 10, 2025 | 71.25 | 72.40 | 70.80 | 71.75 | 71.75 | 0.70% | 102,591 |
| Dec 9, 2025 | 70.40 | 71.60 | 70.40 | 71.25 | 71.25 | 0.14% | 67,076 |
| Dec 8, 2025 | 71.00 | 71.80 | 70.85 | 71.15 | 71.15 | 0.57% | 76,984 |
| Dec 5, 2025 | 70.60 | 71.10 | 70.35 | 70.75 | 70.75 | 0.07% | 40,890 |
| Dec 4, 2025 | 71.55 | 71.80 | 70.70 | 70.70 | 70.70 | -1.26% | 47,296 |
| Dec 3, 2025 | 70.75 | 72.60 | 70.75 | 71.60 | 71.60 | 0.99% | 138,709 |
| Dec 2, 2025 | 71.95 | 72.05 | 70.65 | 70.90 | 70.90 | -0.70% | 80,500 |
| Dec 1, 2025 | 70.35 | 71.95 | 70.15 | 71.40 | 71.40 | 2.07% | 106,343 |
| Nov 28, 2025 | 69.40 | 69.95 | 69.00 | 69.95 | 69.95 | 0.94% | 54,377 |
| Nov 27, 2025 | 70.20 | 70.40 | 69.30 | 69.30 | 69.30 | -0.57% | 62,708 |
| Nov 26, 2025 | 71.00 | 71.50 | 69.65 | 69.70 | 69.70 | -1.83% | 62,150 |
| Nov 25, 2025 | 73.00 | 73.20 | 71.00 | 71.00 | 71.00 | -2.61% | 98,872 |
| Nov 24, 2025 | 72.35 | 73.55 | 72.00 | 72.90 | 72.90 | 0.76% | 108,846 |
| Nov 21, 2025 | 74.00 | 74.00 | 72.25 | 72.35 | 72.35 | -2.23% | 90,088 |
| Nov 20, 2025 | 72.10 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 124,122 |
| Nov 19, 2025 | 72.80 | 73.80 | 72.00 | 73.00 | 73.00 | 0.62% | 133,644 |
| Nov 18, 2025 | 73.70 | 73.70 | 72.55 | 72.55 | 72.55 | -1.56% | 82,632 |
| Nov 17, 2025 | 72.35 | 74.45 | 72.30 | 73.70 | 73.70 | 2.79% | 153,038 |
| Nov 14, 2025 | 73.50 | 75.20 | 71.30 | 71.70 | 71.70 | -2.18% | 182,113 |
| Nov 13, 2025 | 73.95 | 76.00 | 73.15 | 73.30 | 73.30 | -0.88% | 134,505 |
| Nov 12, 2025 | 75.25 | 76.25 | 73.95 | 73.95 | 73.95 | -1.60% | 143,301 |
| Nov 11, 2025 | 79.20 | 79.20 | 73.40 | 75.15 | 75.15 | -4.02% | 232,282 |
| Nov 10, 2025 | 80.45 | 80.75 | 77.80 | 78.30 | 78.30 | -1.51% | 189,832 |
| Nov 7, 2025 | 79.95 | 83.95 | 78.95 | 79.50 | 79.50 | -0.56% | 535,626 |
| Nov 6, 2025 | 79.00 | 81.85 | 78.90 | 79.95 | 79.95 | 1.46% | 303,077 |
| Nov 5, 2025 | 80.40 | 80.40 | 78.50 | 78.80 | 78.80 | -1.01% | 183,005 |
| Nov 4, 2025 | 81.25 | 83.25 | 79.15 | 79.60 | 79.60 | -1.97% | 315,376 |
| Nov 3, 2025 | 78.95 | 82.45 | 78.95 | 81.20 | 81.20 | 2.85% | 312,823 |
| Oct 31, 2025 | 79.00 | 79.85 | 76.25 | 78.95 | 78.95 | -0.69% | 281,152 |
| Oct 30, 2025 | 78.90 | 80.70 | 78.60 | 79.50 | 79.50 | 0.76% | 248,785 |
| Oct 28, 2025 | 78.55 | 80.40 | 78.00 | 78.90 | 78.90 | -0.63% | 183,862 |
| Oct 27, 2025 | 78.00 | 80.95 | 78.00 | 79.40 | 79.40 | 1.73% | 341,823 |
| Oct 24, 2025 | 77.05 | 80.00 | 77.05 | 78.05 | 78.05 | 0.90% | 335,563 |
| Oct 23, 2025 | 78.70 | 78.70 | 77.10 | 77.35 | 77.35 | -0.83% | 246,980 |
| Oct 22, 2025 | 80.00 | 80.90 | 78.00 | 78.00 | 78.00 | -2.50% | 377,044 |
| Oct 21, 2025 | 76.95 | 81.35 | 76.90 | 80.00 | 80.00 | 3.90% | 428,815 |
| Oct 20, 2025 | 78.90 | 78.90 | 76.20 | 77.00 | 77.00 | -2.16% | 285,098 |
| Oct 17, 2025 | 81.50 | 81.50 | 77.10 | 78.70 | 78.70 | -2.72% | 377,575 |
| Oct 16, 2025 | 80.50 | 81.30 | 78.90 | 80.90 | 80.90 | -0.61% | 276,885 |
| Oct 15, 2025 | 80.50 | 82.55 | 79.70 | 81.40 | 81.40 | -0.79% | 684,354 |
| Oct 14, 2025 | 83.00 | 83.00 | 79.50 | 82.05 | 82.05 | 0.12% | 352,570 |
| Oct 13, 2025 | 80.50 | 82.70 | 79.10 | 81.95 | 81.95 | -0.06% | 686,848 |
| Oct 10, 2025 | 88.65 | 88.65 | 82.00 | 82.00 | 82.00 | -7.50% | 682,334 |
| Oct 9, 2025 | 86.55 | 89.25 | 81.95 | 88.65 | 88.65 | 2.19% | 1,951,322 |
| Oct 8, 2025 | 83.50 | 87.60 | 82.10 | 86.75 | 86.75 | 3.46% | 1,416,335 |