Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S. (IST:PKART)
Turkey
· Delayed Price · Currency is TRY 113.00
-4.60 (-3.91%)
At close: Apr 28, 2026
IST:PKART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.90 | 121.60 | 115.00 | 116.40 | - | -1.02% | 122,979 |
| Apr 27, 2026 | 119.00 | 126.40 | 111.00 | 117.60 | 117.60 | 1.47% | 3,326,331 |
| Apr 24, 2026 | 109.90 | 115.90 | 102.00 | 115.90 | 115.90 | 9.96% | 4,492,493 |
| Apr 22, 2026 | 100.00 | 105.40 | 98.65 | 105.40 | 105.40 | 9.96% | 2,721,297 |
| Apr 21, 2026 | 87.10 | 95.85 | 86.10 | 95.85 | 95.85 | 9.98% | 1,391,581 |
| Apr 20, 2026 | 88.55 | 90.70 | 86.00 | 87.15 | 87.15 | -1.58% | 984,924 |
| Apr 17, 2026 | 85.55 | 92.70 | 85.55 | 88.55 | 88.55 | 3.57% | 2,008,799 |
| Apr 16, 2026 | 82.50 | 89.35 | 81.05 | 85.50 | 85.50 | 5.23% | 2,655,995 |
| Apr 15, 2026 | 78.80 | 82.20 | 78.40 | 81.25 | 81.25 | 3.77% | 948,183 |
| Apr 14, 2026 | 77.35 | 79.00 | 76.65 | 78.30 | 78.30 | 2.22% | 399,395 |
| Apr 13, 2026 | 77.95 | 77.95 | 76.20 | 76.60 | 76.60 | -2.05% | 312,061 |
| Apr 10, 2026 | 78.60 | 79.35 | 77.90 | 78.20 | 78.20 | -0.38% | 419,870 |
| Apr 9, 2026 | 79.45 | 80.30 | 77.60 | 78.50 | 78.50 | -1.32% | 341,844 |
| Apr 8, 2026 | 79.80 | 80.80 | 79.55 | 79.55 | 79.55 | 2.91% | 313,540 |
| Apr 7, 2026 | 80.65 | 81.50 | 77.30 | 77.30 | 77.30 | -4.15% | 522,382 |
| Apr 6, 2026 | 82.95 | 84.00 | 79.50 | 80.65 | 80.65 | -0.25% | 965,668 |
| Apr 3, 2026 | 75.50 | 82.60 | 75.00 | 80.85 | 80.85 | 6.24% | 1,389,482 |
| Apr 2, 2026 | 76.50 | 77.70 | 75.30 | 76.10 | 76.10 | -1.42% | 365,748 |
| Apr 1, 2026 | 76.40 | 78.70 | 73.50 | 77.20 | 77.20 | 1.85% | 369,464 |
| Mar 31, 2026 | 76.95 | 76.95 | 74.50 | 75.80 | 75.80 | 0.46% | 223,290 |
| Mar 30, 2026 | 75.65 | 77.50 | 74.40 | 75.45 | 75.45 | 0.60% | 457,599 |
| Mar 27, 2026 | 77.05 | 77.50 | 73.60 | 75.00 | 75.00 | -1.45% | 223,220 |
| Mar 26, 2026 | 78.00 | 79.85 | 76.00 | 76.10 | 76.10 | -1.30% | 446,013 |
| Mar 25, 2026 | 80.00 | 80.30 | 76.80 | 77.10 | 77.10 | -2.47% | 560,275 |
| Mar 24, 2026 | 80.25 | 85.95 | 78.70 | 79.05 | 79.05 | -1.50% | 1,452,654 |
| Mar 23, 2026 | 78.45 | 82.20 | 76.75 | 80.25 | 80.25 | 4.63% | 1,729,428 |
| Mar 19, 2026 | 74.70 | 77.80 | 73.40 | 76.70 | 76.70 | 2.27% | 236,205 |
| Mar 18, 2026 | 74.70 | 75.90 | 73.85 | 75.00 | 75.00 | 1.15% | 552,045 |
| Mar 17, 2026 | 72.85 | 75.70 | 72.85 | 74.15 | 74.15 | 1.78% | 348,335 |
| Mar 16, 2026 | 72.85 | 74.00 | 71.95 | 72.85 | 72.85 | 0.14% | 179,056 |
| Mar 13, 2026 | 74.45 | 74.65 | 72.00 | 72.75 | 72.75 | -2.48% | 234,112 |
| Mar 12, 2026 | 74.45 | 76.00 | 74.35 | 74.60 | 74.60 | -0.33% | 225,018 |
| Mar 11, 2026 | 74.55 | 75.90 | 74.35 | 74.85 | 74.85 | -1.38% | 171,350 |
| Mar 10, 2026 | 73.80 | 76.20 | 73.80 | 75.90 | 75.90 | 3.76% | 324,176 |
| Mar 9, 2026 | 73.80 | 74.50 | 71.60 | 73.15 | 73.15 | -2.01% | 344,478 |
| 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 |