PC Iletisim ve Medya Hizmetleri Sanayi Ticaret A.S. (IST:PCILT)
Turkey
· Delayed Price · Currency is TRY 23.48
-0.44 (-1.84%)
At close: Dec 5, 2025
IST:PCILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.92 | 24.18 | 22.82 | 23.48 | 23.48 | -1.84% | 967,473 |
| Dec 4, 2025 | 23.36 | 25.34 | 23.36 | 23.92 | 23.92 | 2.49% | 2,142,051 |
| Dec 3, 2025 | 23.00 | 23.90 | 22.70 | 23.34 | 23.34 | 2.37% | 1,287,470 |
| Dec 2, 2025 | 22.74 | 23.32 | 22.34 | 22.80 | 22.80 | 1.69% | 587,572 |
| Dec 1, 2025 | 21.96 | 22.50 | 21.96 | 22.42 | 22.42 | 2.94% | 463,532 |
| Nov 28, 2025 | 22.10 | 22.54 | 21.56 | 21.78 | 21.78 | -1.45% | 422,240 |
| Nov 27, 2025 | 22.50 | 22.86 | 22.06 | 22.10 | 22.10 | -1.78% | 498,430 |
| Nov 26, 2025 | 22.26 | 22.70 | 21.76 | 22.50 | 22.50 | 1.35% | 685,827 |
| Nov 25, 2025 | 22.88 | 23.38 | 22.00 | 22.20 | 22.20 | -2.37% | 724,211 |
| Nov 24, 2025 | 21.80 | 23.20 | 21.80 | 22.74 | 22.74 | 2.62% | 908,401 |
| Nov 21, 2025 | 22.16 | 22.48 | 21.78 | 22.16 | 22.16 | - | 744,409 |
| Nov 20, 2025 | 22.58 | 22.92 | 21.52 | 22.16 | 22.16 | -1.86% | 952,772 |
| Nov 19, 2025 | 22.56 | 23.20 | 22.40 | 22.58 | 22.58 | 0.44% | 947,192 |
| Nov 18, 2025 | 23.98 | 24.00 | 22.48 | 22.48 | 22.48 | -2.60% | 1,069,421 |
| Nov 17, 2025 | 22.66 | 23.60 | 22.66 | 23.08 | 23.08 | 1.85% | 960,069 |
| Nov 14, 2025 | 22.98 | 23.26 | 22.48 | 22.66 | 22.66 | -1.39% | 633,270 |
| Nov 13, 2025 | 23.40 | 23.58 | 22.98 | 22.98 | 22.98 | -1.79% | 532,981 |
| Nov 12, 2025 | 23.38 | 24.30 | 23.16 | 23.40 | 23.40 | -2.50% | 851,360 |
| Nov 11, 2025 | 24.28 | 24.46 | 23.08 | 24.00 | 24.00 | -1.15% | 1,575,954 |
| Nov 10, 2025 | 24.42 | 24.84 | 23.98 | 24.28 | 24.28 | -0.49% | 1,483,737 |
| Nov 7, 2025 | 24.10 | 25.58 | 24.10 | 24.40 | 24.40 | 1.67% | 2,848,670 |
| Nov 6, 2025 | 25.72 | 26.98 | 23.78 | 24.00 | 24.00 | -6.61% | 2,736,769 |
| Nov 5, 2025 | 25.14 | 27.14 | 25.14 | 25.70 | 25.70 | 2.23% | 3,006,483 |
| Nov 4, 2025 | 26.00 | 26.78 | 24.98 | 25.14 | 25.14 | -3.31% | 1,763,056 |
| Nov 3, 2025 | 24.00 | 26.10 | 23.88 | 26.00 | 26.00 | 8.97% | 2,711,704 |
| Oct 31, 2025 | 22.86 | 24.14 | 22.40 | 23.86 | 23.86 | 4.37% | 3,114,812 |
| Oct 30, 2025 | 23.60 | 24.30 | 22.44 | 22.86 | 22.86 | -3.05% | 3,277,601 |
| Oct 28, 2025 | 23.30 | 24.34 | 22.34 | 23.58 | 23.58 | 3.24% | 3,912,458 |
| Oct 27, 2025 | 21.18 | 22.84 | 21.00 | 22.84 | 22.84 | 9.91% | 3,085,988 |
| Oct 24, 2025 | 19.70 | 21.40 | 19.70 | 20.78 | 20.78 | 5.48% | 2,217,268 |
| Oct 23, 2025 | 19.69 | 20.08 | 19.47 | 19.70 | 19.70 | 0.05% | 1,053,458 |
| Oct 22, 2025 | 19.50 | 19.93 | 19.41 | 19.69 | 19.69 | 1.49% | 1,149,949 |
| Oct 21, 2025 | 19.26 | 19.68 | 19.01 | 19.40 | 19.40 | 0.94% | 1,891,035 |
| Oct 20, 2025 | 19.08 | 19.39 | 18.59 | 19.22 | 19.22 | 0.84% | 1,849,238 |
| Oct 17, 2025 | 20.72 | 20.94 | 18.89 | 19.06 | 19.06 | -8.19% | 3,812,397 |
| Oct 16, 2025 | 21.16 | 21.44 | 20.60 | 20.76 | 20.76 | -2.99% | 1,313,961 |
| Oct 15, 2025 | 20.90 | 21.40 | 20.76 | 21.40 | 21.40 | 2.49% | 1,393,517 |
| Oct 14, 2025 | 21.32 | 22.42 | 20.88 | 20.88 | 20.88 | -1.60% | 2,523,733 |
| Oct 13, 2025 | 21.34 | 22.12 | 20.70 | 21.22 | 21.22 | -1.21% | 2,640,526 |
| Oct 10, 2025 | 21.66 | 22.00 | 21.28 | 21.48 | 21.48 | - | 3,111,734 |
| Oct 9, 2025 | 22.94 | 22.94 | 21.26 | 21.48 | 21.48 | -6.36% | 6,009,722 |
| Oct 8, 2025 | 20.86 | 22.94 | 20.74 | 22.94 | 22.94 | 9.97% | 5,188,667 |
| Oct 7, 2025 | 21.76 | 22.08 | 19.92 | 20.86 | 20.86 | -3.96% | 5,592,146 |
| Oct 6, 2025 | 22.36 | 23.60 | 21.58 | 21.72 | 21.72 | -2.60% | 4,887,902 |
| Oct 3, 2025 | 23.00 | 23.08 | 21.64 | 22.30 | 22.30 | -3.21% | 8,479,603 |
| Oct 2, 2025 | 24.50 | 24.60 | 22.26 | 23.04 | 23.04 | -6.80% | 12,355,710 |
| Oct 1, 2025 | 25.90 | 25.90 | 24.72 | 24.72 | 24.72 | -9.98% | 2,145,160 |
| Sep 30, 2025 | 27.46 | 28.22 | 27.46 | 27.46 | 27.46 | -12.38% | 641,992 |
| Sep 29, 2025 | 34.50 | 34.78 | 31.34 | 31.34 | 30.50 | -9.99% | 2,107,194 |
| Sep 26, 2025 | 35.40 | 35.68 | 34.58 | 34.82 | 33.88 | -1.64% | 1,230,185 |
| Sep 25, 2025 | 36.20 | 36.20 | 34.52 | 35.40 | 34.45 | -2.26% | 1,860,230 |
| Sep 24, 2025 | 32.96 | 36.24 | 32.90 | 36.22 | 35.24 | 9.89% | 3,590,371 |
| Sep 23, 2025 | 34.30 | 34.50 | 32.62 | 32.96 | 32.07 | -4.46% | 2,327,711 |
| Sep 22, 2025 | 34.94 | 37.00 | 34.06 | 34.50 | 33.57 | -1.26% | 2,605,389 |
| Sep 19, 2025 | 33.96 | 35.44 | 33.58 | 34.94 | 34.00 | 2.89% | 2,104,472 |
| Sep 18, 2025 | 32.60 | 34.20 | 32.46 | 33.96 | 33.04 | 3.16% | 2,300,897 |
| Sep 17, 2025 | 33.16 | 34.76 | 30.60 | 32.92 | 32.03 | -1.44% | 4,760,835 |
| Sep 16, 2025 | 30.60 | 33.42 | 30.44 | 33.40 | 32.50 | 9.36% | 2,893,369 |
| Sep 15, 2025 | 29.38 | 30.90 | 28.80 | 30.54 | 29.72 | 3.53% | 2,067,023 |
| Sep 12, 2025 | 29.44 | 30.08 | 28.84 | 29.50 | 28.70 | 0.27% | 1,386,252 |
| Sep 11, 2025 | 29.36 | 30.40 | 29.06 | 29.42 | 28.63 | 0.62% | 1,513,937 |
| Sep 10, 2025 | 29.94 | 30.30 | 29.12 | 29.24 | 28.45 | -1.88% | 1,319,355 |
| Sep 9, 2025 | 30.00 | 31.66 | 28.80 | 29.80 | 29.00 | 1.78% | 3,378,888 |
| Sep 8, 2025 | 28.54 | 29.74 | 27.86 | 29.28 | 28.49 | 1.24% | 3,145,217 |
| Sep 5, 2025 | 29.00 | 30.92 | 28.50 | 28.92 | 28.14 | 2.19% | 7,196,256 |
| Sep 4, 2025 | 25.76 | 28.30 | 25.70 | 28.30 | 27.54 | 9.95% | 5,423,103 |
| Sep 3, 2025 | 23.26 | 25.74 | 23.26 | 25.74 | 25.05 | 10.00% | 3,807,413 |
| Sep 2, 2025 | 23.02 | 23.64 | 22.28 | 23.40 | 22.77 | 1.30% | 2,329,591 |
| Sep 1, 2025 | 22.82 | 23.26 | 22.52 | 23.10 | 22.48 | 0.70% | 936,020 |
| Aug 29, 2025 | 23.06 | 23.30 | 22.70 | 22.94 | 22.32 | -0.52% | 960,218 |
| Aug 28, 2025 | 21.80 | 23.10 | 21.78 | 23.06 | 22.44 | 4.82% | 1,678,720 |
| Aug 27, 2025 | 22.14 | 22.20 | 21.74 | 22.00 | 21.41 | -0.27% | 1,999,742 |
| Aug 26, 2025 | 22.12 | 22.48 | 21.80 | 22.06 | 21.47 | 0.09% | 1,510,837 |
| Aug 25, 2025 | 21.58 | 22.26 | 21.26 | 22.04 | 21.45 | 2.51% | 1,812,731 |
| Aug 22, 2025 | 20.94 | 21.64 | 20.76 | 21.50 | 20.92 | 2.67% | 1,420,671 |
| Aug 21, 2025 | 21.32 | 21.42 | 20.72 | 20.94 | 20.38 | -1.41% | 1,280,405 |
| Aug 20, 2025 | 20.72 | 21.46 | 20.72 | 21.24 | 20.67 | 2.02% | 1,341,601 |
| Aug 19, 2025 | 20.86 | 21.14 | 20.40 | 20.82 | 20.26 | -0.19% | 1,740,438 |
| Aug 18, 2025 | 20.48 | 21.00 | 20.42 | 20.86 | 20.30 | 1.86% | 1,384,388 |
| Aug 15, 2025 | 20.44 | 21.20 | 20.20 | 20.48 | 19.93 | 1.59% | 2,071,132 |
| Aug 14, 2025 | 19.80 | 20.30 | 19.12 | 20.16 | 19.62 | 0.80% | 2,261,332 |
| Aug 13, 2025 | 20.00 | 20.30 | 19.80 | 20.00 | 19.46 | 0.10% | 1,341,575 |
| Aug 12, 2025 | 19.95 | 20.28 | 19.72 | 19.98 | 19.44 | 0.65% | 1,337,462 |
| Aug 11, 2025 | 19.87 | 20.18 | 19.35 | 19.85 | 19.31 | - | 2,181,663 |
| Aug 8, 2025 | 19.61 | 19.95 | 19.50 | 19.85 | 19.31 | 1.22% | 1,352,738 |
| Aug 7, 2025 | 19.13 | 19.73 | 19.12 | 19.61 | 19.08 | 2.24% | 1,353,219 |
| Aug 6, 2025 | 19.22 | 19.43 | 19.02 | 19.18 | 18.66 | -0.21% | 827,135 |
| Aug 5, 2025 | 18.66 | 19.26 | 18.47 | 19.22 | 18.70 | 3.06% | 1,924,119 |
| Aug 4, 2025 | 18.04 | 18.67 | 18.04 | 18.65 | 18.15 | 3.50% | 1,775,838 |
| Aug 1, 2025 | 17.05 | 18.24 | 17.02 | 18.02 | 17.53 | 5.69% | 3,073,916 |
| Jul 31, 2025 | 17.17 | 17.22 | 16.89 | 17.05 | 16.59 | -0.53% | 1,448,150 |
| Jul 30, 2025 | 17.07 | 17.21 | 16.93 | 17.14 | 16.68 | 1.06% | 1,875,851 |
| Jul 29, 2025 | 16.88 | 17.07 | 16.56 | 16.96 | 16.50 | 2.54% | 1,943,887 |
| Jul 28, 2025 | 16.25 | 16.66 | 16.20 | 16.54 | 16.09 | 1.78% | 1,804,004 |
| Jul 25, 2025 | 16.20 | 16.41 | 16.15 | 16.25 | 15.81 | 0.31% | 1,514,487 |
| Jul 24, 2025 | 16.25 | 16.46 | 15.94 | 16.20 | 15.76 | - | 1,429,252 |
| Jul 23, 2025 | 16.18 | 16.32 | 15.92 | 16.20 | 15.76 | 0.37% | 2,339,860 |
| Jul 22, 2025 | 15.00 | 16.16 | 14.93 | 16.14 | 15.70 | 7.60% | 5,021,462 |
| Jul 21, 2025 | 14.90 | 15.06 | 14.82 | 15.00 | 14.60 | 0.67% | 1,567,288 |
| Jul 18, 2025 | 14.46 | 14.94 | 14.25 | 14.90 | 14.50 | 3.76% | 1,905,982 |