Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S. (IST:PKART)
Turkey
· Delayed Price · Currency is TRY 70.75
+0.05 (0.07%)
At close: Dec 5, 2025
IST:PKART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.60 | 71.10 | 70.35 | 70.75 | 70.75 | 0.07% | 40,890 |
| Dec 4, 2025 | 71.55 | 71.80 | 70.70 | 70.70 | 70.70 | -1.26% | 47,296 |
| Dec 3, 2025 | 70.75 | 72.60 | 70.75 | 71.60 | 71.60 | 0.99% | 138,709 |
| Dec 2, 2025 | 71.95 | 72.05 | 70.65 | 70.90 | 70.90 | -0.70% | 80,500 |
| Dec 1, 2025 | 70.35 | 71.95 | 70.15 | 71.40 | 71.40 | 2.07% | 106,343 |
| Nov 28, 2025 | 69.40 | 69.95 | 69.00 | 69.95 | 69.95 | 0.94% | 54,377 |
| Nov 27, 2025 | 70.20 | 70.40 | 69.30 | 69.30 | 69.30 | -0.57% | 62,708 |
| Nov 26, 2025 | 71.00 | 71.50 | 69.65 | 69.70 | 69.70 | -1.83% | 62,150 |
| Nov 25, 2025 | 73.00 | 73.20 | 71.00 | 71.00 | 71.00 | -2.61% | 98,872 |
| Nov 24, 2025 | 72.35 | 73.55 | 72.00 | 72.90 | 72.90 | 0.76% | 108,846 |
| Nov 21, 2025 | 74.00 | 74.00 | 72.25 | 72.35 | 72.35 | -2.23% | 90,088 |
| Nov 20, 2025 | 72.10 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 124,122 |
| Nov 19, 2025 | 72.80 | 73.80 | 72.00 | 73.00 | 73.00 | 0.62% | 133,644 |
| Nov 18, 2025 | 73.70 | 73.70 | 72.55 | 72.55 | 72.55 | -1.56% | 82,632 |
| Nov 17, 2025 | 72.35 | 74.45 | 72.30 | 73.70 | 73.70 | 2.79% | 153,038 |
| Nov 14, 2025 | 73.50 | 75.20 | 71.30 | 71.70 | 71.70 | -2.18% | 182,113 |
| Nov 13, 2025 | 73.95 | 76.00 | 73.15 | 73.30 | 73.30 | -0.88% | 134,505 |
| Nov 12, 2025 | 75.25 | 76.25 | 73.95 | 73.95 | 73.95 | -1.60% | 143,301 |
| Nov 11, 2025 | 79.20 | 79.20 | 73.40 | 75.15 | 75.15 | -4.02% | 232,282 |
| Nov 10, 2025 | 80.45 | 80.75 | 77.80 | 78.30 | 78.30 | -1.51% | 189,832 |
| Nov 7, 2025 | 79.95 | 83.95 | 78.95 | 79.50 | 79.50 | -0.56% | 535,626 |
| Nov 6, 2025 | 79.00 | 81.85 | 78.90 | 79.95 | 79.95 | 1.46% | 303,077 |
| Nov 5, 2025 | 80.40 | 80.40 | 78.50 | 78.80 | 78.80 | -1.01% | 183,005 |
| Nov 4, 2025 | 81.25 | 83.25 | 79.15 | 79.60 | 79.60 | -1.97% | 315,376 |
| Nov 3, 2025 | 78.95 | 82.45 | 78.95 | 81.20 | 81.20 | 2.85% | 312,823 |
| Oct 31, 2025 | 79.00 | 79.85 | 76.25 | 78.95 | 78.95 | -0.69% | 281,152 |
| Oct 30, 2025 | 78.90 | 80.70 | 78.60 | 79.50 | 79.50 | 0.76% | 248,785 |
| Oct 28, 2025 | 78.55 | 80.40 | 78.00 | 78.90 | 78.90 | -0.63% | 183,862 |
| Oct 27, 2025 | 78.00 | 80.95 | 78.00 | 79.40 | 79.40 | 1.73% | 341,823 |
| Oct 24, 2025 | 77.05 | 80.00 | 77.05 | 78.05 | 78.05 | 0.90% | 335,563 |
| Oct 23, 2025 | 78.70 | 78.70 | 77.10 | 77.35 | 77.35 | -0.83% | 246,980 |
| Oct 22, 2025 | 80.00 | 80.90 | 78.00 | 78.00 | 78.00 | -2.50% | 377,044 |
| Oct 21, 2025 | 76.95 | 81.35 | 76.90 | 80.00 | 80.00 | 3.90% | 428,815 |
| Oct 20, 2025 | 78.90 | 78.90 | 76.20 | 77.00 | 77.00 | -2.16% | 285,098 |
| Oct 17, 2025 | 81.50 | 81.50 | 77.10 | 78.70 | 78.70 | -2.72% | 377,575 |
| Oct 16, 2025 | 80.50 | 81.30 | 78.90 | 80.90 | 80.90 | -0.61% | 276,885 |
| Oct 15, 2025 | 80.50 | 82.55 | 79.70 | 81.40 | 81.40 | -0.79% | 684,354 |
| Oct 14, 2025 | 83.00 | 83.00 | 79.50 | 82.05 | 82.05 | 0.12% | 352,570 |
| Oct 13, 2025 | 80.50 | 82.70 | 79.10 | 81.95 | 81.95 | -0.06% | 686,848 |
| Oct 10, 2025 | 88.65 | 88.65 | 82.00 | 82.00 | 82.00 | -7.50% | 682,334 |
| Oct 9, 2025 | 86.55 | 89.25 | 81.95 | 88.65 | 88.65 | 2.19% | 1,951,322 |
| Oct 8, 2025 | 83.50 | 87.60 | 82.10 | 86.75 | 86.75 | 3.46% | 1,416,335 |
| Oct 7, 2025 | 78.70 | 84.85 | 78.70 | 83.85 | 83.85 | 6.68% | 845,471 |
| Oct 6, 2025 | 79.20 | 81.15 | 78.50 | 78.60 | 78.60 | -0.69% | 157,196 |
| Oct 3, 2025 | 82.00 | 83.00 | 79.05 | 79.15 | 79.15 | -3.48% | 188,981 |
| Oct 2, 2025 | 82.55 | 84.20 | 81.95 | 82.00 | 82.00 | -0.61% | 132,299 |
| Oct 1, 2025 | 83.10 | 84.10 | 81.80 | 82.50 | 82.50 | 0.49% | 156,429 |
| Sep 30, 2025 | 82.50 | 85.80 | 82.00 | 82.10 | 82.10 | -0.06% | 208,548 |
| Sep 29, 2025 | 83.45 | 84.80 | 80.55 | 82.15 | 82.15 | -1.56% | 186,580 |
| Sep 26, 2025 | 86.25 | 86.50 | 83.20 | 83.45 | 83.45 | -3.25% | 161,727 |
| Sep 25, 2025 | 87.25 | 89.20 | 85.60 | 86.25 | 86.25 | -1.15% | 202,657 |
| Sep 24, 2025 | 89.80 | 90.60 | 85.70 | 87.25 | 87.25 | -2.08% | 370,104 |
| Sep 23, 2025 | 90.70 | 92.15 | 89.00 | 89.10 | 89.10 | -1.76% | 305,368 |
| Sep 22, 2025 | 96.80 | 96.80 | 89.50 | 90.70 | 90.70 | 2.95% | 511,477 |
| Sep 19, 2025 | 88.65 | 93.90 | 88.05 | 88.10 | 88.10 | -0.06% | 550,667 |
| Sep 18, 2025 | 92.90 | 92.90 | 88.15 | 88.15 | 88.15 | -2.06% | 361,453 |
| Sep 17, 2025 | 95.40 | 96.75 | 88.90 | 90.00 | 90.00 | -4.61% | 627,718 |
| Sep 16, 2025 | 88.80 | 94.35 | 88.70 | 94.35 | 94.35 | 6.25% | 685,325 |
| Sep 15, 2025 | 84.20 | 89.40 | 83.55 | 88.80 | 88.80 | 5.46% | 819,052 |
| Sep 12, 2025 | 82.35 | 86.55 | 81.05 | 84.20 | 84.20 | 0.90% | 762,351 |
| Sep 11, 2025 | 81.65 | 89.20 | 81.65 | 83.45 | 83.45 | 0.54% | 1,015,106 |
| Sep 10, 2025 | 77.80 | 85.55 | 77.80 | 83.00 | 83.00 | 6.68% | 1,444,665 |
| Sep 9, 2025 | 77.55 | 79.80 | 76.80 | 77.80 | 77.80 | 1.10% | 187,093 |
| Sep 8, 2025 | 77.80 | 78.05 | 75.70 | 76.95 | 76.95 | -2.35% | 183,802 |
| Sep 5, 2025 | 80.90 | 82.55 | 78.40 | 78.80 | 78.80 | -2.60% | 228,770 |
| Sep 4, 2025 | 80.00 | 82.00 | 80.00 | 80.90 | 80.90 | 0.87% | 170,410 |
| Sep 3, 2025 | 80.50 | 81.05 | 78.70 | 80.20 | 80.20 | 0.25% | 137,229 |
| Sep 2, 2025 | 83.10 | 84.00 | 77.15 | 80.00 | 80.00 | -3.73% | 394,017 |
| Sep 1, 2025 | 79.00 | 83.70 | 79.00 | 83.10 | 83.10 | 5.19% | 370,779 |
| Aug 29, 2025 | 82.00 | 82.50 | 78.55 | 79.00 | 79.00 | -3.78% | 402,218 |
| Aug 28, 2025 | 81.10 | 83.80 | 81.10 | 82.10 | 82.10 | 1.23% | 226,845 |
| Aug 27, 2025 | 81.30 | 83.20 | 80.40 | 81.10 | 81.10 | -0.25% | 361,816 |
| Aug 26, 2025 | 83.15 | 86.50 | 80.85 | 81.30 | 81.30 | -2.17% | 264,414 |
| Aug 25, 2025 | 83.00 | 85.75 | 83.00 | 83.10 | 83.10 | 0.73% | 215,644 |
| Aug 22, 2025 | 86.50 | 86.70 | 82.40 | 82.50 | 82.50 | -3.90% | 318,513 |
| Aug 21, 2025 | 84.00 | 89.25 | 80.80 | 85.85 | 85.85 | 4.63% | 927,014 |
| Aug 20, 2025 | 79.55 | 85.30 | 79.40 | 82.05 | 82.05 | 3.21% | 564,234 |
| Aug 19, 2025 | 79.45 | 81.80 | 78.70 | 79.50 | 79.50 | 0.51% | 474,090 |
| Aug 18, 2025 | 75.20 | 80.25 | 75.20 | 79.10 | 79.10 | 5.26% | 598,869 |
| Aug 15, 2025 | 74.95 | 75.90 | 72.80 | 75.15 | 75.15 | 1.42% | 216,537 |
| Aug 14, 2025 | 75.20 | 75.90 | 74.00 | 74.10 | 74.10 | -1.46% | 185,777 |
| Aug 13, 2025 | 75.50 | 76.90 | 75.05 | 75.20 | 75.20 | -0.40% | 221,808 |
| Aug 12, 2025 | 76.80 | 77.00 | 74.45 | 75.50 | 75.50 | -1.76% | 357,427 |
| Aug 11, 2025 | 77.30 | 78.85 | 76.85 | 76.85 | 76.85 | -0.39% | 252,759 |
| Aug 8, 2025 | 77.85 | 79.00 | 76.40 | 77.15 | 77.15 | -1.15% | 361,588 |
| Aug 7, 2025 | 78.90 | 80.00 | 77.95 | 78.05 | 78.05 | 0.13% | 338,871 |
| Aug 6, 2025 | 79.35 | 80.95 | 77.30 | 77.95 | 77.95 | -1.45% | 384,587 |
| Aug 5, 2025 | 80.80 | 81.20 | 78.45 | 79.10 | 79.10 | -1.00% | 436,780 |
| Aug 4, 2025 | 80.85 | 81.90 | 79.35 | 79.90 | 79.90 | -0.56% | 631,044 |
| Aug 1, 2025 | 78.95 | 80.95 | 77.75 | 80.35 | 80.35 | 2.82% | 616,109 |
| Jul 31, 2025 | 74.30 | 79.95 | 74.00 | 78.15 | 78.15 | 5.18% | 994,434 |
| Jul 30, 2025 | 75.25 | 76.00 | 73.50 | 74.30 | 74.30 | -1.26% | 353,581 |
| Jul 29, 2025 | 76.35 | 77.95 | 75.25 | 75.25 | 75.25 | -1.44% | 696,598 |
| Jul 28, 2025 | 76.75 | 78.30 | 74.90 | 76.35 | 76.35 | -0.46% | 468,867 |
| Jul 25, 2025 | 74.65 | 78.05 | 72.30 | 76.70 | 76.70 | 2.75% | 1,018,985 |
| Jul 24, 2025 | 69.20 | 76.25 | 69.10 | 74.65 | 74.65 | 6.95% | 1,409,431 |
| Jul 23, 2025 | 71.45 | 71.85 | 67.90 | 69.80 | 69.80 | -1.97% | 410,129 |
| Jul 22, 2025 | 71.75 | 72.90 | 70.50 | 71.20 | 71.20 | -0.77% | 533,789 |
| Jul 21, 2025 | 68.00 | 72.00 | 67.80 | 71.75 | 71.75 | 7.01% | 834,604 |
| Jul 18, 2025 | 66.30 | 69.50 | 65.75 | 67.05 | 67.05 | 1.67% | 732,825 |