Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S. (IST:PKART)
Turkey · Delayed Price · Currency is TRY 153.40
-10.60 (-6.46%)
At close: May 8, 2026
IST:PKART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 76.50 | 77.70 | 75.30 | 76.10 | 76.10 | -1.42% | 365,748 |
| Apr 1, 2026 | 76.40 | 78.70 | 73.50 | 77.20 | 77.20 | 1.85% | 369,464 |
| Mar 31, 2026 | 76.95 | 76.95 | 74.50 | 75.80 | 75.80 | 0.46% | 223,290 |
| Mar 30, 2026 | 75.65 | 77.50 | 74.40 | 75.45 | 75.45 | 0.60% | 457,599 |
| Mar 27, 2026 | 77.05 | 77.50 | 73.60 | 75.00 | 75.00 | -1.45% | 223,220 |
| Mar 26, 2026 | 78.00 | 79.85 | 76.00 | 76.10 | 76.10 | -1.30% | 446,013 |
| Mar 25, 2026 | 80.00 | 80.30 | 76.80 | 77.10 | 77.10 | -2.47% | 560,275 |
| Mar 24, 2026 | 80.25 | 85.95 | 78.70 | 79.05 | 79.05 | -1.50% | 1,452,654 |
| Mar 23, 2026 | 78.45 | 82.20 | 76.75 | 80.25 | 80.25 | 4.63% | 1,729,428 |
| Mar 19, 2026 | 74.70 | 77.80 | 73.40 | 76.70 | 76.70 | 2.27% | 236,205 |
| Mar 18, 2026 | 74.70 | 75.90 | 73.85 | 75.00 | 75.00 | 1.15% | 552,045 |
| Mar 17, 2026 | 72.85 | 75.70 | 72.85 | 74.15 | 74.15 | 1.78% | 348,335 |
| Mar 16, 2026 | 72.85 | 74.00 | 71.95 | 72.85 | 72.85 | 0.14% | 179,056 |
| Mar 13, 2026 | 74.45 | 74.65 | 72.00 | 72.75 | 72.75 | -2.48% | 234,112 |
| Mar 12, 2026 | 74.45 | 76.00 | 74.35 | 74.60 | 74.60 | -0.33% | 225,018 |
| Mar 11, 2026 | 74.55 | 75.90 | 74.35 | 74.85 | 74.85 | -1.38% | 171,350 |
| Mar 10, 2026 | 73.80 | 76.20 | 73.80 | 75.90 | 75.90 | 3.76% | 324,176 |
| Mar 9, 2026 | 73.80 | 74.50 | 71.60 | 73.15 | 73.15 | -2.01% | 344,478 |
| Mar 6, 2026 | 78.85 | 82.50 | 73.70 | 74.65 | 74.65 | -4.29% | 784,979 |
| Mar 5, 2026 | 76.80 | 78.35 | 74.90 | 78.00 | 78.00 | 3.11% | 715,493 |
| Mar 4, 2026 | 79.60 | 79.85 | 74.05 | 75.65 | 75.65 | -5.26% | 978,890 |
| Mar 3, 2026 | 81.40 | 84.10 | 79.50 | 79.85 | 79.85 | -1.60% | 943,790 |
| Mar 2, 2026 | 76.05 | 89.80 | 75.75 | 81.15 | 81.15 | -2.29% | 2,710,238 |
| Feb 27, 2026 | 80.00 | 83.05 | 79.55 | 83.05 | 83.05 | 10.00% | 373,199 |
| Feb 26, 2026 | 77.20 | 77.20 | 73.70 | 75.50 | 75.50 | -0.66% | 430,119 |
| Feb 25, 2026 | 78.00 | 78.00 | 75.05 | 76.00 | 76.00 | -2.06% | 179,913 |