Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S. (IST:PKART)
Turkey · Delayed Price · Currency is TRY 87.00
-5.00 (-5.43%)
Last updated: Oct 14, 2026, 5:59 PM GMT+3
IST:PKART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 128.00 | 129.20 | 122.70 | 123.90 | 123.90 | -3.20% | 415,756 |
| Sep 2, 2026 | 130.50 | 133.70 | 127.10 | 128.00 | 128.00 | 1.03% | 1,373,452 |
| Sep 1, 2026 | 126.70 | 135.00 | 124.40 | 126.70 | 126.70 | 3.18% | 1,169,916 |
| Aug 31, 2026 | 132.50 | 132.50 | 122.80 | 122.80 | 122.80 | -7.32% | 301,669 |
| Aug 28, 2026 | 134.70 | 137.40 | 132.10 | 132.50 | 132.50 | -1.49% | 326,460 |
| Aug 27, 2026 | 132.40 | 138.30 | 132.40 | 134.50 | 134.50 | 1.43% | 543,983 |
| Aug 26, 2026 | 129.90 | 134.40 | 129.70 | 132.60 | 132.60 | 2.08% | 323,183 |
| Aug 25, 2026 | 131.00 | 133.80 | 128.50 | 129.90 | 129.90 | -1.74% | 381,701 |
| Aug 24, 2026 | 134.60 | 135.10 | 129.50 | 132.20 | 132.20 | - | 396,112 |
| Aug 21, 2026 | 132.00 | 140.00 | 130.60 | 132.20 | 132.20 | -0.38% | 642,480 |
| Aug 20, 2026 | 128.10 | 135.00 | 127.10 | 132.70 | 132.70 | 3.59% | 435,272 |
| Aug 19, 2026 | 127.90 | 133.00 | 127.80 | 128.10 | 128.10 | -1.08% | 408,392 |
| Aug 18, 2026 | 126.10 | 139.00 | 124.80 | 129.50 | 129.50 | 1.97% | 1,206,395 |
| Aug 17, 2026 | 132.40 | 132.50 | 124.10 | 127.00 | 127.00 | -4.30% | 790,615 |
| Aug 14, 2026 | 133.10 | 139.00 | 130.40 | 132.70 | 132.70 | -1.04% | 652,168 |
| Aug 13, 2026 | 134.90 | 142.50 | 130.40 | 134.10 | 134.10 | 1.82% | 1,615,341 |
| Aug 12, 2026 | 117.50 | 131.70 | 117.00 | 131.70 | 131.70 | 9.93% | 611,182 |
| Aug 11, 2026 | 121.00 | 125.90 | 119.70 | 119.80 | 119.80 | 2.48% | 802,193 |
| Aug 10, 2026 | 120.00 | 121.70 | 116.20 | 116.90 | 116.90 | -2.58% | 294,175 |
| 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 |