Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S. (IST:PKART)
Turkey · Delayed Price · Currency is TRY 136.60
-5.40 (-3.80%)
At close: Jun 19, 2026
IST:PKART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 147.70 | 154.10 | 137.50 | 143.10 | 143.10 | 2.00% | 2,097,312 |
| May 22, 2026 | 127.00 | 140.30 | 127.00 | 140.30 | 140.30 | 9.95% | 457,948 |
| May 21, 2026 | 138.70 | 145.90 | 127.60 | 127.60 | 127.60 | -9.95% | 789,615 |
| May 20, 2026 | 145.80 | 153.20 | 141.70 | 141.70 | 141.70 | -4.90% | 752,141 |
| May 18, 2026 | 155.00 | 156.10 | 144.90 | 149.00 | 149.00 | -0.67% | 1,298,726 |
| May 15, 2026 | 159.00 | 162.60 | 150.00 | 150.00 | 150.00 | -5.00% | 1,131,721 |
| May 14, 2026 | 155.90 | 164.30 | 152.30 | 157.90 | 157.90 | 0.70% | 1,507,343 |
| May 13, 2026 | 173.50 | 173.50 | 156.70 | 156.80 | 156.80 | -9.94% | 1,817,845 |
| May 12, 2026 | 177.20 | 185.00 | 165.60 | 174.10 | 174.10 | 3.20% | 4,099,259 |
| May 11, 2026 | 158.00 | 168.70 | 156.40 | 168.70 | 168.70 | 9.97% | 1,007,296 |
| May 8, 2026 | 163.60 | 175.00 | 152.40 | 153.40 | 153.40 | -6.46% | 2,770,681 |
| May 7, 2026 | 170.20 | 179.80 | 164.00 | 164.00 | 164.00 | 0.18% | 3,263,872 |
| May 6, 2026 | 155.50 | 163.70 | 155.00 | 163.70 | 163.70 | 9.94% | 1,216,569 |
| May 5, 2026 | 132.50 | 148.90 | 127.10 | 148.90 | 148.90 | 9.97% | 3,529,720 |
| May 4, 2026 | 140.00 | 147.30 | 129.50 | 135.40 | 135.40 | -0.95% | 3,507,775 |
| Apr 30, 2026 | 128.10 | 136.70 | 127.20 | 136.70 | 136.70 | 9.98% | 1,576,642 |
| Apr 29, 2026 | 116.00 | 124.30 | 116.00 | 124.30 | 124.30 | 10.00% | 912,907 |
| Apr 28, 2026 | 119.90 | 121.60 | 112.90 | 113.00 | 113.00 | -3.91% | 1,665,952 |
| Apr 27, 2026 | 119.00 | 126.40 | 111.00 | 117.60 | 117.60 | 1.47% | 3,326,331 |
| Apr 24, 2026 | 109.90 | 115.90 | 102.00 | 115.90 | 115.90 | 9.96% | 4,492,493 |
| Apr 22, 2026 | 100.00 | 105.40 | 98.65 | 105.40 | 105.40 | 9.96% | 2,721,297 |
| Apr 21, 2026 | 87.10 | 95.85 | 86.10 | 95.85 | 95.85 | 9.98% | 1,391,581 |
| Apr 20, 2026 | 88.55 | 90.70 | 86.00 | 87.15 | 87.15 | -1.58% | 984,924 |
| Apr 17, 2026 | 85.55 | 92.70 | 85.55 | 88.55 | 88.55 | 3.57% | 2,008,799 |
| Apr 16, 2026 | 82.50 | 89.35 | 81.05 | 85.50 | 85.50 | 5.23% | 2,655,995 |
| Apr 15, 2026 | 78.80 | 82.20 | 78.40 | 81.25 | 81.25 | 3.77% | 948,183 |
| Apr 14, 2026 | 77.35 | 79.00 | 76.65 | 78.30 | 78.30 | 2.22% | 399,395 |
| Apr 13, 2026 | 77.95 | 77.95 | 76.20 | 76.60 | 76.60 | -2.05% | 312,061 |
| Apr 10, 2026 | 78.60 | 79.35 | 77.90 | 78.20 | 78.20 | -0.38% | 419,870 |
| Apr 9, 2026 | 79.45 | 80.30 | 77.60 | 78.50 | 78.50 | -1.32% | 341,844 |
| Apr 8, 2026 | 79.80 | 80.80 | 79.55 | 79.55 | 79.55 | 2.91% | 313,540 |
| Apr 7, 2026 | 80.65 | 81.50 | 77.30 | 77.30 | 77.30 | -4.15% | 522,382 |
| Apr 6, 2026 | 82.95 | 84.00 | 79.50 | 80.65 | 80.65 | -0.25% | 965,668 |
| Apr 3, 2026 | 75.50 | 82.60 | 75.00 | 80.85 | 80.85 | 6.24% | 1,389,482 |