Skip to main content
PC Iletisim ve Medya Hizmetleri Sanayi Ticaret A.S. (IST:PCILT)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.04
-2.46 (-8.95%)
Last updated: Mar 6, 2026, 5:24 PM GMT+3

IST:PCILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.3829.4227.0027.5027.50-3.17%3,719,654
Mar 4, 202626.3829.4226.2828.4028.406.13%10,588,060
Mar 3, 202627.3028.3826.5626.7626.76-2.69%3,702,797
Mar 2, 202625.0028.6824.7027.5027.505.44%7,867,518
Feb 27, 202623.7226.0823.0826.0826.089.95%8,643,827
Feb 26, 202623.5224.0023.0223.7223.720.85%583,244
Feb 25, 202624.2224.3623.2823.5223.52-3.53%747,618
Feb 24, 202625.3025.5624.1424.3824.38-3.86%895,540
Feb 23, 202625.3225.9225.2025.3625.360.63%1,233,515
Feb 20, 202625.3225.6824.9025.2025.200.40%850,510
Feb 19, 202625.0225.9824.4425.1025.100.24%2,171,301
Feb 18, 202625.4627.0025.0425.0425.04-2.57%2,851,815
Feb 17, 202625.7025.7224.9225.7025.702.07%1,277,329
Feb 16, 202624.0625.2024.0625.1825.184.74%2,051,817
Feb 13, 202623.5424.5423.5424.0424.042.12%2,359,548
Feb 12, 202623.8823.8823.1623.5423.54-0.25%957,146
Feb 11, 202623.4024.1223.2023.6023.600.08%1,146,584
Feb 10, 202623.5423.7023.2423.5823.580.34%667,765
Feb 9, 202622.8223.5022.6023.5023.503.07%794,863
Feb 6, 202622.6022.9022.3422.8022.801.24%630,257
Feb 5, 202622.6022.8022.2822.5222.52-1.05%655,428
Feb 4, 202622.9623.2422.7622.7622.76-0.87%642,469
Feb 3, 202623.8023.9022.8822.9622.96-1.71%997,912
Feb 2, 202622.7223.4821.8623.3623.362.82%735,187
Jan 30, 202622.3022.7222.2222.7222.721.70%625,616
Jan 29, 202622.5422.7622.2622.3422.34-0.89%645,497
Jan 28, 202623.0223.3822.5022.5422.54-1.91%850,481
Jan 27, 202623.4023.4822.8822.9822.98-1.79%570,083
Jan 26, 202622.9623.5422.9623.4023.402.01%725,879
Jan 23, 202623.2023.3422.7022.9422.94-0.17%696,286
Jan 22, 202622.9023.2022.8022.9822.980.35%396,051
Jan 21, 202623.4423.5822.7822.9022.90-1.55%871,364
Jan 20, 202622.7023.4822.5823.2623.262.47%996,904
Jan 19, 202622.8023.1622.6022.7022.700.98%780,133
Jan 16, 202622.5222.5422.2822.4822.480.90%371,961
Jan 15, 202621.8822.4221.8822.2822.281.83%419,380
Jan 14, 202622.4022.6021.8421.8821.88-2.32%488,500
Jan 13, 202622.1622.7022.0622.4022.401.08%783,611
Jan 12, 202622.3622.7022.1222.1622.16-0.81%628,054
Jan 9, 202623.3023.3422.3422.3422.34-3.96%682,627
Jan 8, 202624.1624.1622.7823.2623.26-3.00%842,063
Jan 7, 202624.0624.9223.9023.9823.98-0.33%1,030,792
Jan 6, 202623.6024.8823.5224.0624.060.59%943,218
Jan 5, 202624.8024.8423.7423.9223.92-1.73%1,734,285
Jan 2, 202622.2024.3421.8424.3424.349.94%2,126,076
Dec 31, 202521.4022.4421.1422.1422.143.46%496,765
Dec 30, 202520.8021.5420.8021.4021.402.39%531,422
Dec 29, 202521.2821.5620.7820.9020.90-1.79%497,415
Dec 26, 202521.6821.6821.0421.2821.28-0.28%333,213
Dec 25, 202521.3821.9021.1221.3421.340.76%333,565
Dec 24, 202521.5021.6421.1621.1821.18-1.49%390,881
Dec 23, 202521.8021.8021.1621.5021.50-0.74%687,469
Dec 22, 202522.1022.3821.5621.6621.66-1.37%505,243
Dec 19, 202522.0022.2221.7821.9621.96-0.09%435,187
Dec 18, 202522.2822.4221.9221.9821.98-0.54%463,659
Dec 17, 202522.4222.5622.1022.1022.10-1.43%315,571
Dec 16, 202522.5423.0022.2022.4222.42-0.88%486,061
Dec 15, 202522.9023.2022.5422.6222.62-0.88%323,265
Dec 12, 202522.8423.1822.5822.8222.82-0.09%346,197
Dec 11, 202523.4823.4822.7422.8422.84-1.89%676,421
Dec 10, 202523.9224.8423.0423.2823.28-2.51%606,962
Dec 9, 202523.6024.5423.1623.8823.882.23%1,160,476
Dec 8, 202523.5023.9423.2223.3623.36-0.51%1,125,617
Dec 5, 202523.9224.1822.8223.4823.48-1.84%967,473
Dec 4, 202523.3625.3423.3623.9223.922.49%2,142,051
Dec 3, 202523.0023.9022.7023.3423.342.37%1,287,470
Dec 2, 202522.7423.3222.3422.8022.801.69%587,572
Dec 1, 202521.9622.5021.9622.4222.422.94%463,532
Nov 28, 202522.1022.5421.5621.7821.78-1.45%422,240
Nov 27, 202522.5022.8622.0622.1022.10-1.78%498,430
Nov 26, 202522.2622.7021.7622.5022.501.35%685,827
Nov 25, 202522.8823.3822.0022.2022.20-2.37%724,211
Nov 24, 202521.8023.2021.8022.7422.742.62%908,401
Nov 21, 202522.1622.4821.7822.1622.16-744,409
Nov 20, 202522.5822.9221.5222.1622.16-1.86%952,772
Nov 19, 202522.5623.2022.4022.5822.580.44%947,192
Nov 18, 202523.9824.0022.4822.4822.48-2.60%1,069,421
Nov 17, 202522.6623.6022.6623.0823.081.85%960,069
Nov 14, 202522.9823.2622.4822.6622.66-1.39%633,270
Nov 13, 202523.4023.5822.9822.9822.98-1.79%532,981
Nov 12, 202523.3824.3023.1623.4023.40-2.50%851,360
Nov 11, 202524.2824.4623.0824.0024.00-1.15%1,575,954
Nov 10, 202524.4224.8423.9824.2824.28-0.49%1,483,737
Nov 7, 202524.1025.5824.1024.4024.401.67%2,848,670
Nov 6, 202525.7226.9823.7824.0024.00-6.61%2,736,769
Nov 5, 202525.1427.1425.1425.7025.702.23%3,006,483
Nov 4, 202526.0026.7824.9825.1425.14-3.31%1,763,056
Nov 3, 202524.0026.1023.8826.0026.008.97%2,711,704
Oct 31, 202522.8624.1422.4023.8623.864.37%3,114,812
Oct 30, 202523.6024.3022.4422.8622.86-3.05%3,277,601
Oct 28, 202523.3024.3422.3423.5823.583.24%3,912,458
Oct 27, 202521.1822.8421.0022.8422.849.91%3,085,988
Oct 24, 202519.7021.4019.7020.7820.785.48%2,217,268
Oct 23, 202519.6920.0819.4719.7019.700.05%1,053,458
Oct 22, 202519.5019.9319.4119.6919.691.49%1,149,949
Oct 21, 202519.2619.6819.0119.4019.400.94%1,891,035
Oct 20, 202519.0819.3918.5919.2219.220.84%1,849,238
Oct 17, 202520.7220.9418.8919.0619.06-8.19%3,812,397
Oct 16, 202521.1621.4420.6020.7620.76-2.99%1,313,961
Oct 15, 202520.9021.4020.7621.4021.402.49%1,393,517