Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S. (IST:PKART)
Turkey
· Delayed Price · Currency is TRY 74.65
-3.35 (-4.29%)
At close: Mar 6, 2026
IST:PKART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 78.00 | 78.00 | 75.20 | 77.60 | 77.60 | -0.77% | 283,206 |
| Feb 23, 2026 | 80.00 | 81.00 | 77.50 | 78.20 | 78.20 | -0.26% | 343,308 |
| Feb 20, 2026 | 81.90 | 82.40 | 78.00 | 78.40 | 78.40 | -1.01% | 591,601 |
| Feb 19, 2026 | 79.50 | 83.10 | 77.25 | 79.20 | 79.20 | 2.33% | 1,815,674 |
| Feb 18, 2026 | 84.25 | 85.25 | 77.40 | 77.40 | 77.40 | -4.74% | 1,587,782 |
| Feb 17, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 9.95% | 279,238 |
| Feb 16, 2026 | 73.20 | 74.95 | 73.15 | 73.90 | 73.90 | 1.03% | 238,899 |
| Feb 13, 2026 | 73.50 | 73.50 | 72.50 | 73.15 | 73.15 | 0.14% | 104,523 |
| Feb 12, 2026 | 71.40 | 73.20 | 71.40 | 73.05 | 73.05 | 2.31% | 198,754 |
| Feb 11, 2026 | 73.00 | 73.25 | 71.40 | 71.40 | 71.40 | -2.19% | 141,454 |
| Feb 10, 2026 | 72.20 | 73.40 | 71.90 | 73.00 | 73.00 | 0.41% | 172,101 |
| Feb 9, 2026 | 71.15 | 72.75 | 71.05 | 72.70 | 72.70 | 2.61% | 182,074 |
| Feb 6, 2026 | 69.90 | 70.85 | 69.20 | 70.85 | 70.85 | 1.07% | 183,873 |
| Feb 5, 2026 | 72.10 | 72.20 | 70.10 | 70.10 | 70.10 | -2.71% | 230,090 |
| Feb 4, 2026 | 71.15 | 73.85 | 70.90 | 72.05 | 72.05 | 2.27% | 541,340 |
| Feb 3, 2026 | 70.30 | 72.20 | 70.15 | 70.45 | 70.45 | 0.36% | 388,801 |
| Feb 2, 2026 | 70.55 | 71.55 | 69.65 | 70.20 | 70.20 | -0.85% | 181,470 |
| Jan 30, 2026 | 72.50 | 72.95 | 70.80 | 70.80 | 70.80 | -2.28% | 167,492 |
| Jan 29, 2026 | 73.25 | 73.35 | 72.35 | 72.45 | 72.45 | -0.41% | 177,047 |
| Jan 28, 2026 | 73.25 | 73.85 | 72.40 | 72.75 | 72.75 | -0.61% | 209,057 |
| Jan 27, 2026 | 74.30 | 74.40 | 72.60 | 73.20 | 73.20 | -0.88% | 161,232 |
| Jan 26, 2026 | 72.65 | 74.00 | 72.25 | 73.85 | 73.85 | 1.65% | 174,069 |
| Jan 23, 2026 | 74.35 | 74.35 | 72.00 | 72.65 | 72.65 | -1.96% | 137,274 |
| Jan 22, 2026 | 71.30 | 74.10 | 71.30 | 74.10 | 74.10 | 3.85% | 245,014 |
| Jan 21, 2026 | 72.00 | 72.15 | 71.00 | 71.35 | 71.35 | -1.04% | 141,401 |
| Jan 20, 2026 | 73.75 | 74.05 | 71.00 | 72.10 | 72.10 | -1.23% | 216,258 |
| Jan 19, 2026 | 71.75 | 74.45 | 71.75 | 73.00 | 73.00 | 1.67% | 222,690 |
| Jan 16, 2026 | 72.50 | 72.90 | 71.65 | 71.80 | 71.80 | -0.97% | 184,098 |
| Jan 15, 2026 | 70.75 | 72.50 | 70.35 | 72.50 | 72.50 | 2.47% | 202,433 |
| Jan 14, 2026 | 73.10 | 74.50 | 70.75 | 70.75 | 70.75 | -2.82% | 341,196 |
| Jan 13, 2026 | 71.45 | 72.80 | 71.30 | 72.80 | 72.80 | 1.39% | 163,016 |
| Jan 12, 2026 | 72.25 | 72.85 | 70.50 | 71.80 | 71.80 | -0.55% | 162,769 |
| Jan 9, 2026 | 73.40 | 74.00 | 71.95 | 72.20 | 72.20 | -1.63% | 162,532 |
| Jan 8, 2026 | 73.00 | 73.80 | 71.70 | 73.40 | 73.40 | 0.96% | 156,027 |
| Jan 7, 2026 | 73.50 | 74.70 | 71.05 | 72.70 | 72.70 | -1.42% | 146,395 |
| Jan 6, 2026 | 74.00 | 75.15 | 73.25 | 73.75 | 73.75 | 0.07% | 235,392 |
| Jan 5, 2026 | 73.15 | 74.50 | 72.50 | 73.70 | 73.70 | 0.41% | 250,395 |
| Jan 2, 2026 | 74.00 | 74.20 | 72.90 | 73.40 | 73.40 | 0.07% | 219,876 |
| Dec 31, 2025 | 73.55 | 76.25 | 72.60 | 73.35 | 73.35 | 0.14% | 374,604 |
| Dec 30, 2025 | 75.00 | 78.75 | 72.15 | 73.25 | 73.25 | -3.36% | 618,623 |
| Dec 29, 2025 | 76.55 | 83.50 | 75.20 | 75.80 | 75.80 | -0.98% | 1,175,999 |
| Dec 26, 2025 | 71.00 | 77.80 | 70.50 | 76.55 | 76.55 | 7.89% | 1,179,592 |
| Dec 25, 2025 | 70.35 | 70.95 | 69.85 | 70.95 | 70.95 | 1.65% | 53,069 |
| Dec 24, 2025 | 71.40 | 71.40 | 69.40 | 69.80 | 69.80 | -1.76% | 98,858 |
| Dec 23, 2025 | 69.25 | 71.35 | 67.00 | 71.05 | 71.05 | 2.01% | 119,410 |
| Dec 22, 2025 | 71.00 | 71.60 | 69.65 | 69.65 | 69.65 | -1.90% | 119,083 |
| Dec 19, 2025 | 70.05 | 71.00 | 69.35 | 71.00 | 71.00 | 1.65% | 137,958 |
| Dec 18, 2025 | 71.45 | 71.45 | 69.80 | 69.85 | 69.85 | -1.96% | 117,571 |
| Dec 17, 2025 | 71.70 | 72.15 | 70.80 | 71.25 | 71.25 | -0.21% | 94,927 |
| Dec 16, 2025 | 71.15 | 71.75 | 70.90 | 71.40 | 71.40 | 0.42% | 71,650 |
| Dec 15, 2025 | 71.75 | 72.95 | 71.00 | 71.10 | 71.10 | -0.63% | 224,374 |
| Dec 12, 2025 | 71.60 | 73.05 | 71.30 | 71.55 | 71.55 | -0.07% | 85,738 |
| Dec 11, 2025 | 71.75 | 72.10 | 70.85 | 71.60 | 71.60 | -0.21% | 68,482 |
| Dec 10, 2025 | 71.25 | 72.40 | 70.80 | 71.75 | 71.75 | 0.70% | 102,591 |
| Dec 9, 2025 | 70.40 | 71.60 | 70.40 | 71.25 | 71.25 | 0.14% | 67,076 |
| Dec 8, 2025 | 71.00 | 71.80 | 70.85 | 71.15 | 71.15 | 0.57% | 76,984 |
| 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 |