Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S. (IST:PKART)
Turkey · Delayed Price · Currency is TRY 72.70
+0.90 (1.25%)
At close: Jan 19, 2026
IST:PKART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 72.50 | 72.90 | 71.65 | 71.80 | 71.80 | -0.97% | 184,098 |
| Jan 15, 2026 | 70.75 | 72.50 | 70.35 | 72.50 | 72.50 | 2.47% | 202,433 |
| Jan 14, 2026 | 73.10 | 74.50 | 70.75 | 70.75 | 70.75 | -2.82% | 341,196 |
| Jan 13, 2026 | 71.45 | 72.80 | 71.30 | 72.80 | 72.80 | 1.39% | 163,016 |
| Jan 12, 2026 | 72.25 | 72.85 | 70.50 | 71.80 | 71.80 | -0.55% | 162,769 |
| Jan 9, 2026 | 73.40 | 74.00 | 71.95 | 72.20 | 72.20 | -1.63% | 162,532 |
| Jan 8, 2026 | 73.00 | 73.80 | 71.70 | 73.40 | 73.40 | 0.96% | 156,027 |
| Jan 7, 2026 | 73.50 | 74.70 | 71.05 | 72.70 | 72.70 | -1.42% | 146,395 |
| Jan 6, 2026 | 74.00 | 75.15 | 73.25 | 73.75 | 73.75 | 0.07% | 235,392 |
| Jan 5, 2026 | 73.15 | 74.50 | 72.50 | 73.70 | 73.70 | 0.41% | 250,395 |
| Jan 2, 2026 | 74.00 | 74.20 | 72.90 | 73.40 | 73.40 | 0.07% | 219,876 |
| Dec 31, 2025 | 73.55 | 76.25 | 72.60 | 73.35 | 73.35 | 0.14% | 374,604 |
| Dec 30, 2025 | 75.00 | 78.75 | 72.15 | 73.25 | 73.25 | -3.36% | 618,623 |
| Dec 29, 2025 | 76.55 | 83.50 | 75.20 | 75.80 | 75.80 | -0.98% | 1,175,999 |
| Dec 26, 2025 | 71.00 | 77.80 | 70.50 | 76.55 | 76.55 | 7.89% | 1,179,592 |
| Dec 25, 2025 | 70.35 | 70.95 | 69.85 | 70.95 | 70.95 | 1.65% | 53,069 |
| Dec 24, 2025 | 71.40 | 71.40 | 69.40 | 69.80 | 69.80 | -1.76% | 98,858 |
| Dec 23, 2025 | 69.25 | 71.35 | 67.00 | 71.05 | 71.05 | 2.01% | 119,410 |
| Dec 22, 2025 | 71.00 | 71.60 | 69.65 | 69.65 | 69.65 | -1.90% | 119,083 |
| Dec 19, 2025 | 70.05 | 71.00 | 69.35 | 71.00 | 71.00 | 1.65% | 137,958 |
| Dec 18, 2025 | 71.45 | 71.45 | 69.80 | 69.85 | 69.85 | -1.96% | 117,571 |
| 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 |