Skip to main content
PC Iletisim ve Medya Hizmetleri Sanayi Ticaret A.S. (IST:PCILT)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.14
+0.42 (1.63%)
At close: Apr 28, 2026

IST:PCILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8426.5425.5626.1426.141.63%2,019,653
Apr 27, 202626.2426.5825.7225.7225.72-1.46%1,811,900
Apr 24, 202626.6826.8825.9226.1026.10-2.03%1,650,345
Apr 22, 202626.3226.6826.1226.6426.641.37%1,884,848
Apr 21, 202626.4026.8026.2626.2826.28-0.15%1,991,809
Apr 20, 202627.2627.2626.2826.3226.32-4.15%2,136,700
Apr 17, 202627.4428.4627.1627.4627.46-0.22%2,264,594
Apr 16, 202627.8428.2027.3627.5227.52-1.01%1,498,645
Apr 15, 202627.6828.3227.1827.8027.801.09%1,504,741
Apr 14, 202627.0827.7827.0827.5027.501.63%1,114,936
Apr 13, 202627.5027.7026.7627.0627.06-2.94%1,393,737
Apr 10, 202628.0028.5427.5827.8827.881.83%2,132,962
Apr 9, 202628.1828.1827.1027.3827.38-3.05%1,417,939
Apr 8, 202628.0030.2828.0028.2428.242.54%2,923,166
Apr 7, 202627.6027.9427.0827.5427.54-0.22%1,660,399
Apr 6, 202627.7228.1027.2827.6027.60-0.29%1,676,922
Apr 3, 202628.8228.9227.6627.6827.68-3.96%1,561,087
Apr 2, 202629.6029.9628.6228.8228.82-2.77%1,583,246
Apr 1, 202629.1231.3829.1229.6429.642.00%2,432,563
Mar 31, 202628.8629.6028.4429.0629.060.69%1,746,904
Mar 30, 202630.1830.5628.7028.8628.86-3.74%1,630,299
Mar 27, 202629.1630.6828.0629.9829.982.81%3,629,152
Mar 26, 202628.5429.6028.3429.1629.162.17%2,138,283
Mar 25, 202629.4029.5028.4028.5428.54-2.66%1,755,721
Mar 24, 202630.1230.5029.2029.3229.32-3.87%2,313,370
Mar 23, 202630.2031.0628.8230.5030.500.33%3,393,403
Mar 19, 202630.5630.8830.0030.4030.400.33%941,634
Mar 18, 202631.0832.9030.3030.3030.30-2.51%3,562,842
Mar 17, 202629.9831.5229.5031.0831.086.88%6,676,173
Mar 16, 202627.1029.0826.8029.0829.089.98%6,614,238
Mar 13, 202627.2827.5226.0026.4426.44-3.50%1,881,190
Mar 12, 202627.5028.1426.2027.4027.404.58%5,455,555
Mar 11, 202624.8026.7424.6426.2026.205.65%2,157,843
Mar 10, 202624.3225.2824.1224.8024.804.03%1,565,112
Mar 9, 202623.7225.0022.4623.8423.84-3.87%2,472,212
Mar 6, 202627.5228.0424.7624.8024.80-9.82%3,134,702
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