Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S. (IST:PKART)
Turkey · Delayed Price · Currency is TRY 77.55
+0.05 (0.06%)
At close: Nov 13, 2026
IST:PKART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 76.70 | 78.35 | 76.50 | 77.55 | 77.55 | 0.06% | 174,606 |
| Nov 12, 2026 | 77.50 | 80.90 | 77.50 | 77.50 | 77.50 | -1.02% | 324,894 |
| Nov 11, 2026 | 79.70 | 83.10 | 76.30 | 78.30 | 78.30 | 0.19% | 456,927 |
| Nov 10, 2026 | 78.15 | 81.30 | 72.55 | 78.15 | 78.15 | -1.01% | 368,373 |
| Nov 9, 2026 | 77.00 | 81.40 | 75.20 | 78.95 | 78.95 | 5.76% | 332,620 |
| Nov 6, 2026 | 72.85 | 74.65 | 70.05 | 74.65 | 74.65 | 2.47% | 235,965 |
| Nov 5, 2026 | 73.50 | 76.25 | 72.00 | 72.85 | 72.85 | 0.21% | 464,444 |
| Nov 4, 2026 | 71.65 | 74.50 | 70.05 | 72.70 | 72.70 | 4.76% | 552,551 |
| Nov 3, 2026 | 63.10 | 69.40 | 62.80 | 69.40 | 69.40 | 9.98% | 479,677 |
| Nov 2, 2026 | 65.00 | 65.00 | 60.25 | 63.10 | 63.10 | -3.15% | 289,631 |
| Oct 30, 2026 | 64.60 | 65.85 | 63.50 | 65.15 | 65.15 | 0.93% | 153,669 |
| Oct 28, 2026 | 65.00 | 66.30 | 64.30 | 64.55 | 64.55 | -1.38% | 78,520 |
| Oct 27, 2026 | 65.00 | 70.00 | 61.85 | 65.45 | 65.45 | 1.63% | 613,818 |
| Oct 26, 2026 | 69.00 | 69.35 | 61.90 | 64.40 | 64.40 | -5.36% | 180,403 |
| Oct 23, 2026 | 71.45 | 71.45 | 63.45 | 68.05 | 68.05 | -1.02% | 297,911 |
| Oct 22, 2026 | 73.15 | 74.45 | 68.20 | 68.75 | 68.75 | -7.72% | 371,261 |
| Oct 21, 2026 | 83.95 | 83.95 | 74.15 | 74.50 | 74.50 | -6.88% | 290,328 |
| Oct 20, 2026 | 78.50 | 83.30 | 77.60 | 80.00 | 80.00 | 0.88% | 287,731 |
| Oct 19, 2026 | 83.50 | 86.35 | 79.30 | 79.30 | 79.30 | -6.10% | 239,143 |
| Oct 16, 2026 | 88.95 | 88.95 | 83.00 | 84.45 | 84.45 | -5.33% | 201,934 |
| Oct 15, 2026 | 88.95 | 91.20 | 87.10 | 89.20 | 89.20 | 2.53% | 310,767 |
| Oct 14, 2026 | 92.10 | 96.40 | 87.00 | 87.00 | 87.00 | -5.43% | 788,953 |
| Oct 13, 2026 | 88.70 | 97.45 | 88.70 | 92.00 | 92.00 | 3.84% | 1,529,501 |
| Oct 12, 2026 | 95.40 | 99.00 | 88.60 | 88.60 | 88.60 | -6.24% | 289,056 |
| Oct 9, 2026 | 87.75 | 95.75 | 87.75 | 94.50 | 94.50 | 8.50% | 277,308 |
| Oct 8, 2026 | 87.45 | 89.75 | 85.95 | 87.10 | 87.10 | -0.40% | 87,700 |
| Oct 7, 2026 | 91.10 | 92.25 | 84.70 | 87.45 | 87.45 | -3.90% | 177,456 |
| Oct 6, 2026 | 93.00 | 95.40 | 90.20 | 91.00 | 91.00 | -2.15% | 225,972 |
| Oct 5, 2026 | 92.00 | 97.10 | 90.05 | 93.00 | 93.00 | 3.33% | 420,271 |
| Oct 2, 2026 | 84.80 | 92.60 | 84.65 | 90.00 | 90.00 | 6.13% | 275,988 |
| Oct 1, 2026 | 80.95 | 86.20 | 80.95 | 84.80 | 84.80 | 3.48% | 150,095 |
| Sep 30, 2026 | 82.05 | 82.55 | 77.95 | 81.95 | 81.95 | -0.12% | 228,708 |
| Sep 29, 2026 | 85.00 | 85.95 | 82.05 | 82.05 | 82.05 | -3.53% | 196,144 |
| Sep 28, 2026 | 88.85 | 88.85 | 84.95 | 85.05 | 85.05 | -4.28% | 188,559 |
| Sep 25, 2026 | 87.65 | 91.00 | 87.65 | 88.85 | 88.85 | 1.54% | 188,566 |
| Sep 24, 2026 | 91.90 | 91.90 | 87.50 | 87.50 | 87.50 | -3.37% | 202,486 |
| Sep 23, 2026 | 90.75 | 93.65 | 90.55 | 90.55 | 90.55 | -1.25% | 225,270 |
| Sep 22, 2026 | 89.90 | 98.50 | 89.90 | 91.70 | 91.70 | 2.00% | 304,609 |
| Sep 21, 2026 | 93.05 | 93.10 | 85.10 | 89.90 | 89.90 | -4.36% | 430,420 |
| Sep 18, 2026 | 97.00 | 97.00 | 92.50 | 94.00 | 94.00 | -2.69% | 319,810 |
| Sep 17, 2026 | 97.10 | 102.20 | 94.40 | 96.60 | 96.60 | -2.42% | 508,375 |
| Sep 16, 2026 | 102.00 | 106.00 | 97.00 | 99.00 | 99.00 | -2.08% | 723,488 |
| Sep 15, 2026 | 107.20 | 109.80 | 100.70 | 101.10 | 101.10 | -4.62% | 512,266 |
| Sep 14, 2026 | 115.40 | 115.60 | 106.00 | 106.00 | 106.00 | -8.15% | 544,953 |
| Sep 11, 2026 | 116.10 | 117.20 | 114.60 | 115.40 | 115.40 | -0.69% | 353,595 |
| Sep 10, 2026 | 118.00 | 124.00 | 116.00 | 116.20 | 116.20 | -1.53% | 619,896 |
| Sep 9, 2026 | 122.60 | 123.60 | 118.00 | 118.00 | 118.00 | -3.04% | 517,488 |
| Sep 8, 2026 | 129.00 | 129.00 | 120.90 | 121.70 | 121.70 | -4.32% | 718,639 |
| Sep 7, 2026 | 126.70 | 130.50 | 126.30 | 127.20 | 127.20 | -0.62% | 268,970 |
| Sep 4, 2026 | 122.90 | 130.30 | 121.50 | 128.00 | 128.00 | 3.31% | 602,333 |