Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S. (IST:PKART)
Turkey · Delayed Price · Currency is TRY 120.00
+1.20 (1.01%)
At close: Aug 7, 2026
IST:PKART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 121.00 | 121.50 | 118.80 | 120.00 | 120.00 | 1.01% | 203,882 |
| Aug 6, 2026 | 118.10 | 122.10 | 118.10 | 118.80 | 118.80 | -0.34% | 239,498 |
| Aug 5, 2026 | 123.00 | 124.50 | 118.80 | 119.20 | 119.20 | -3.72% | 304,999 |
| Aug 4, 2026 | 126.10 | 126.10 | 121.00 | 123.80 | 123.80 | 0.65% | 316,735 |
| Aug 3, 2026 | 126.00 | 130.40 | 122.50 | 123.00 | 123.00 | 2.50% | 639,580 |
| Jul 31, 2026 | 116.20 | 122.40 | 116.20 | 120.00 | 120.00 | 4.71% | 484,872 |
| Jul 30, 2026 | 116.50 | 124.00 | 114.40 | 114.60 | 114.60 | 0.17% | 887,101 |
| Jul 29, 2026 | 123.00 | 124.30 | 113.70 | 114.40 | 114.40 | -7.74% | 308,478 |
| Jul 28, 2026 | 127.80 | 128.90 | 124.00 | 124.00 | 124.00 | -2.97% | 223,514 |
| Jul 27, 2026 | 130.60 | 130.70 | 127.30 | 127.80 | 127.80 | -0.54% | 260,489 |
| Jul 24, 2026 | 135.00 | 135.90 | 128.50 | 128.50 | 128.50 | -4.53% | 371,135 |
| Jul 23, 2026 | 138.20 | 139.60 | 133.20 | 134.60 | 134.60 | -2.60% | 508,175 |
| Jul 22, 2026 | 136.00 | 146.40 | 135.20 | 138.20 | 138.20 | 0.58% | 906,044 |
| Jul 21, 2026 | 148.00 | 152.50 | 135.50 | 137.40 | 137.40 | -5.37% | 1,578,636 |
| Jul 20, 2026 | 130.50 | 145.20 | 129.30 | 145.20 | 145.20 | 10.00% | 1,595,845 |
| Jul 17, 2026 | 128.40 | 133.40 | 122.10 | 132.00 | 132.00 | 2.33% | 734,853 |
| Jul 16, 2026 | 125.00 | 132.50 | 125.00 | 129.00 | 129.00 | 2.79% | 518,690 |
| Jul 14, 2026 | 126.70 | 133.00 | 124.60 | 125.50 | 125.50 | -1.95% | 551,219 |
| Jul 13, 2026 | 124.00 | 131.20 | 123.50 | 128.00 | 128.00 | 2.24% | 408,460 |
| Jul 10, 2026 | 125.90 | 126.60 | 124.00 | 125.20 | 125.20 | 0.16% | 196,456 |
| Jul 9, 2026 | 132.50 | 134.50 | 125.00 | 125.00 | 125.00 | -3.92% | 391,351 |
| Jul 8, 2026 | 127.40 | 136.90 | 125.20 | 130.10 | 130.10 | 2.12% | 527,187 |
| Jul 7, 2026 | 127.80 | 129.40 | 126.30 | 127.40 | 127.40 | -0.23% | 279,418 |
| Jul 6, 2026 | 130.70 | 131.00 | 127.60 | 127.70 | 127.70 | -2.44% | 231,546 |
| Jul 3, 2026 | 135.40 | 136.50 | 129.00 | 130.90 | 130.90 | -1.87% | 425,689 |
| Jul 2, 2026 | 128.60 | 138.20 | 128.60 | 133.40 | 133.40 | 4.14% | 998,057 |
| Jul 1, 2026 | 130.20 | 133.20 | 128.00 | 128.10 | 128.10 | -3.25% | 383,889 |
| Jun 30, 2026 | 128.10 | 136.40 | 123.10 | 132.40 | 132.40 | 5.25% | 1,027,829 |
| Jun 29, 2026 | 131.60 | 132.80 | 125.30 | 125.80 | 125.80 | -4.48% | 506,098 |
| Jun 26, 2026 | 134.50 | 134.50 | 129.50 | 131.70 | 131.70 | -0.45% | 272,864 |
| Jun 25, 2026 | 131.00 | 139.00 | 128.20 | 132.30 | 132.30 | 0.99% | 775,470 |
| Jun 24, 2026 | 131.00 | 135.90 | 127.20 | 131.00 | 131.00 | - | 765,484 |
| Jun 23, 2026 | 133.20 | 137.70 | 128.30 | 131.00 | 131.00 | -1.58% | 849,915 |
| Jun 22, 2026 | 140.00 | 141.90 | 132.40 | 133.10 | 133.10 | -2.56% | 1,088,020 |
| Jun 19, 2026 | 144.90 | 146.00 | 135.90 | 136.60 | 136.60 | -3.80% | 952,267 |
| Jun 18, 2026 | 147.50 | 158.20 | 139.70 | 142.00 | 142.00 | -2.74% | 1,761,489 |
| Jun 17, 2026 | 139.00 | 152.90 | 128.30 | 146.00 | 146.00 | 5.04% | 3,002,778 |
| Jun 16, 2026 | 143.20 | 153.60 | 136.10 | 139.00 | 139.00 | -1.84% | 2,086,388 |
| Jun 15, 2026 | 132.50 | 141.60 | 127.80 | 141.60 | 141.60 | 9.94% | 2,798,782 |
| Jun 12, 2026 | 120.00 | 128.80 | 117.60 | 128.80 | 128.80 | 9.99% | 527,804 |
| Jun 11, 2026 | 117.30 | 125.90 | 114.90 | 117.10 | 117.10 | -2.42% | 1,107,494 |
| Jun 10, 2026 | 132.10 | 132.80 | 119.40 | 120.00 | 120.00 | -7.19% | 804,523 |
| Jun 9, 2026 | 137.50 | 138.50 | 129.00 | 129.30 | 129.30 | -5.21% | 804,386 |
| Jun 8, 2026 | 141.30 | 142.60 | 134.80 | 136.40 | 136.40 | -3.47% | 648,829 |
| Jun 5, 2026 | 145.70 | 152.00 | 141.30 | 141.30 | 141.30 | -3.35% | 751,354 |
| Jun 4, 2026 | 160.50 | 164.50 | 146.20 | 146.20 | 146.20 | -9.98% | 1,160,456 |
| Jun 3, 2026 | 165.00 | 172.00 | 159.90 | 162.40 | 162.40 | 1.56% | 1,444,375 |
| Jun 2, 2026 | 146.60 | 159.90 | 144.80 | 159.90 | 159.90 | 9.97% | 1,537,736 |
| Jun 1, 2026 | 140.80 | 152.90 | 138.50 | 145.40 | 145.40 | 2.90% | 954,067 |
| May 26, 2026 | 149.00 | 149.20 | 141.00 | 141.30 | 141.30 | -1.26% | 328,479 |