Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S. (IST:PKART)
Turkey flag Turkey · Delayed Price · Currency is TRY
79.15
-2.85 (-3.48%)
At close: Oct 3, 2025

IST:PKART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202583.5087.6082.1086.7586.753.46%1,416,335
Oct 7, 202578.7084.8578.7083.8583.856.68%845,471
Oct 6, 202579.2081.1578.5078.6078.60-0.69%157,196
Oct 3, 202582.0083.0079.0579.1579.15-3.48%188,981
Oct 2, 202582.5584.2081.9582.0082.00-0.61%132,299
Oct 1, 202583.1084.1081.8082.5082.500.49%156,429
Sep 30, 202582.5085.8082.0082.1082.10-0.06%208,548
Sep 29, 202583.4584.8080.5582.1582.15-1.56%186,580
Sep 26, 202586.2586.5083.2083.4583.45-3.25%161,727
Sep 25, 202587.2589.2085.6086.2586.25-1.15%202,657
Sep 24, 202589.8090.6085.7087.2587.25-2.08%370,104
Sep 23, 202590.7092.1589.0089.1089.10-1.76%305,368
Sep 22, 202596.8096.8089.5090.7090.702.95%511,477
Sep 19, 202588.6593.9088.0588.1088.10-0.06%550,667
Sep 18, 202592.9092.9088.1588.1588.15-2.06%361,453
Sep 17, 202595.4096.7588.9090.0090.00-4.61%627,718
Sep 16, 202588.8094.3588.7094.3594.356.25%685,325
Sep 15, 202584.2089.4083.5588.8088.805.46%819,052
Sep 12, 202582.3586.5581.0584.2084.200.90%762,351
Sep 11, 202581.6589.2081.6583.4583.450.54%1,015,106
Sep 10, 202577.8085.5577.8083.0083.006.68%1,444,665
Sep 9, 202577.5579.8076.8077.8077.801.10%187,093
Sep 8, 202577.8078.0575.7076.9576.95-2.35%183,802
Sep 5, 202580.9082.5578.4078.8078.80-2.60%228,770
Sep 4, 202580.0082.0080.0080.9080.900.87%170,410
Sep 3, 202580.5081.0578.7080.2080.200.25%137,229
Sep 2, 202583.1084.0077.1580.0080.00-3.73%394,017
Sep 1, 202579.0083.7079.0083.1083.105.19%370,779
Aug 29, 202582.0082.5078.5579.0079.00-3.78%402,218
Aug 28, 202581.1083.8081.1082.1082.101.23%226,845
Aug 27, 202581.3083.2080.4081.1081.10-0.25%361,816
Aug 26, 202583.1586.5080.8581.3081.30-2.17%264,414
Aug 25, 202583.0085.7583.0083.1083.100.73%215,644
Aug 22, 202586.5086.7082.4082.5082.50-3.90%318,513
Aug 21, 202584.0089.2580.8085.8585.854.63%927,014
Aug 20, 202579.5585.3079.4082.0582.053.21%564,234
Aug 19, 202579.4581.8078.7079.5079.500.51%474,090
Aug 18, 202575.2080.2575.2079.1079.105.26%598,869
Aug 15, 202574.9575.9072.8075.1575.151.42%216,537
Aug 14, 202575.2075.9074.0074.1074.10-1.46%185,777
Aug 13, 202575.5076.9075.0575.2075.20-0.40%221,808
Aug 12, 202576.8077.0074.4575.5075.50-1.76%357,427
Aug 11, 202577.3078.8576.8576.8576.85-0.39%252,759
Aug 8, 202577.8579.0076.4077.1577.15-1.15%361,588
Aug 7, 202578.9080.0077.9578.0578.050.13%338,871
Aug 6, 202579.3580.9577.3077.9577.95-1.45%384,587
Aug 5, 202580.8081.2078.4579.1079.10-1.00%436,780
Aug 4, 202580.8581.9079.3579.9079.90-0.56%631,044
Aug 1, 202578.9580.9577.7580.3580.352.82%616,109
Jul 31, 202574.3079.9574.0078.1578.155.18%994,434