PKART
PLASTİKKART AKILLI KART İLETİŞİM SİSTEMLERİ SANAYİ VE TİCARET A.Ş.
15:10:01
136.6 ₺
-5.400 (%-3.80)
Previous Close: 142·
Volatility: 7.110
Day Low₺135.9
Day High₺146
Market Data
Spot Rate
B:136.6
A:136.8
Week over week (WoW)
+6.06%
Month over month (MoM)
-3.33%
Year to date (YTD)
+86.23%
Year over year (YoY)
+119.61%
PKART: PLASTİKKART AKILLI KART İLETİŞİM SİSTEMLERİ SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.7533
CLOSE 3.765
Low
LOW 2.5224
High
HIGH 9.5257
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 2.7899 | 3.0861 | 2.6465 | 2.9427 |
| 01/02/2019 | 2.9141 | 2.9141 | 2.637 | 2.7326 |
| 01/03/2019 | 2.8186 | 2.8949 | 2.723 | 2.7995 |
| 01/06/2019 | 2.8186 | 2.8186 | 2.6561 | 2.6752 |
| 01/07/2019 | 2.723 | 2.8377 | 2.5796 | 2.6274 |
| 01/08/2019 | 2.637 | 2.6657 | 2.5224 | 2.5415 |
| 01/09/2019 | 2.5415 | 2.6752 | 2.5415 | 2.6274 |
| 01/10/2019 | 2.6465 | 2.6561 | 2.5224 | 2.5415 |
| 01/13/2019 | 2.5415 | 2.8281 | 2.5224 | 2.6943 |
| 01/14/2019 | 2.6943 | 2.7134 | 2.6274 | 2.637 |
| 01/15/2019 | 2.6561 | 2.6561 | 2.5606 | 2.6465 |
| 01/16/2019 | 2.6465 | 2.809 | 2.5988 | 2.7039 |
| 01/17/2019 | 2.723 | 2.981 | 2.6943 | 2.9332 |
| 01/20/2019 | 2.9332 | 2.9905 | 2.7421 | 2.7995 |
| 01/21/2019 | 2.7995 | 2.8281 | 2.7326 | 2.8186 |
| 01/22/2019 | 2.8186 | 2.8664 | 2.7708 | 2.809 |
| 01/23/2019 | 2.8664 | 2.9141 | 2.7899 | 2.8186 |
| 01/24/2019 | 2.8281 | 2.8758 | 2.7326 | 2.7326 |
| 01/27/2019 | 2.7517 | 2.7708 | 2.6657 | 2.7039 |
| 01/28/2019 | 2.7134 | 2.7708 | 2.6752 | 2.723 |
| 01/29/2019 | 2.7421 | 2.7421 | 2.6752 | 2.7134 |
| 01/30/2019 | 2.7612 | 2.7708 | 2.6943 | 2.7517 |
| 01/31/2019 | 2.7517 | 2.9236 | 2.723 | 2.8281 |
| 02/03/2019 | 2.8568 | 3.1052 | 2.8568 | 3.0383 |
| 02/04/2019 | 3.0574 | 3.1816 | 2.9332 | 3.0956 |
| 02/05/2019 | 3.1052 | 3.1626 | 2.9618 | 3.0192 |
| 02/06/2019 | 2.9905 | 3.0574 | 2.9332 | 2.9905 |
| 02/07/2019 | 3.0001 | 3.0383 | 2.9523 | 2.9905 |
| 02/10/2019 | 3.0287 | 3.2963 | 2.9905 | 3.2102 |
| 02/11/2019 | 3.2294 | 3.2485 | 3.1148 | 3.2198 |
| 02/12/2019 | 3.2389 | 3.2389 | 3.1434 | 3.2007 |
| 02/13/2019 | 3.1911 | 3.2007 | 2.8186 | 2.8949 |
| 02/14/2019 | 2.8949 | 2.9045 | 2.723 | 2.7612 |
| 02/17/2019 | 2.7995 | 2.809 | 2.6657 | 2.6657 |
| 02/18/2019 | 2.6657 | 2.9045 | 2.5988 | 2.7517 |
| 02/19/2019 | 2.7517 | 2.8377 | 2.7326 | 2.7708 |
| 02/20/2019 | 2.7803 | 2.7899 | 2.6943 | 2.7326 |
| 02/21/2019 | 2.7421 | 2.7995 | 2.7134 | 2.7612 |
| 02/24/2019 | 2.7612 | 2.8281 | 2.7421 | 2.7708 |
| 02/25/2019 | 2.7803 | 2.7899 | 2.7134 | 2.7421 |
| 02/26/2019 | 2.723 | 2.7708 | 2.723 | 2.7421 |
| 02/27/2019 | 2.7421 | 2.8186 | 2.7326 | 2.7708 |
| 02/28/2019 | 2.7803 | 2.7803 | 2.723 | 2.7326 |
| 03/03/2019 | 2.7421 | 2.7995 | 2.7326 | 2.7612 |
| 03/04/2019 | 2.7708 | 2.7803 | 2.7134 | 2.7421 |
| 03/05/2019 | 2.7517 | 2.8854 | 2.7326 | 2.8473 |
| 03/06/2019 | 2.8854 | 3.0096 | 2.7421 | 2.7517 |
| 03/07/2019 | 2.7803 | 2.8568 | 2.7326 | 2.7899 |
| 03/10/2019 | 2.8186 | 2.8949 | 2.7899 | 2.8664 |
| 03/11/2019 | 2.8854 | 2.9905 | 2.8473 | 2.9236 |
| 03/12/2019 | 2.9236 | 2.981 | 2.8664 | 2.9618 |
| 03/13/2019 | 2.9905 | 3.0287 | 2.9523 | 3.0192 |
| 03/14/2019 | 3.0479 | 3.067 | 2.9714 | 2.9905 |
| 03/17/2019 | 3.0001 | 3.0096 | 2.7421 | 2.8568 |
| 03/18/2019 | 2.8568 | 2.8568 | 2.723 | 2.7803 |
| 03/19/2019 | 2.7803 | 2.7899 | 2.7421 | 2.7612 |
| 03/20/2019 | 2.7803 | 2.8664 | 2.7612 | 2.7899 |
| 03/21/2019 | 2.809 | 2.809 | 2.6274 | 2.6561 |
| 03/24/2019 | 2.6752 | 2.6943 | 2.5606 | 2.6848 |
| 03/25/2019 | 2.7134 | 2.8664 | 2.7134 | 2.7803 |
| 03/26/2019 | 2.7803 | 2.809 | 2.5701 | 2.6848 |
| 03/27/2019 | 2.6848 | 2.7326 | 2.6083 | 2.723 |
| 03/28/2019 | 2.6943 | 2.723 | 2.6752 | 2.6848 |
| 03/31/2019 | 2.7326 | 2.7326 | 2.6465 | 2.7326 |
| 04/01/2019 | 2.7421 | 3.2771 | 2.723 | 3.2771 |
| 04/02/2019 | 3.2771 | 3.8886 | 3.1626 | 3.8217 |
| 04/03/2019 | 3.8504 | 4.1657 | 3.7454 | 3.8408 |
| 04/04/2019 | 3.8695 | 4.1561 | 3.602 | 3.8408 |
| 04/07/2019 | 3.8695 | 4.0129 | 3.774 | 3.8408 |
| 04/08/2019 | 3.9077 | 3.9077 | 3.5351 | 3.7358 |
| 04/09/2019 | 3.7358 | 3.7358 | 3.3536 | 3.3536 |
| 04/10/2019 | 3.344 | 3.602 | 3.2485 | 3.2771 |
| 04/11/2019 | 3.2771 | 3.7262 | 3.1243 | 3.7071 |
| 04/14/2019 | 3.6976 | 3.8408 | 3.5351 | 3.6211 |
| 04/15/2019 | 3.6785 | 3.7835 | 3.5829 | 3.7167 |
| 04/16/2019 | 3.7454 | 3.9842 | 3.4873 | 3.516 |
| 04/17/2019 | 3.516 | 3.5255 | 3.3727 | 3.4301 |
| 04/18/2019 | 3.4301 | 3.5542 | 3.4014 | 3.4396 |
| 04/21/2019 | 3.4492 | 3.4492 | 3.3249 | 3.3918 |
| 04/23/2019 | 3.3632 | 3.5351 | 3.344 | 3.344 |
| 04/24/2019 | 3.3536 | 3.3632 | 3.2198 | 3.2294 |
| 04/25/2019 | 3.2198 | 3.2771 | 3.1721 | 3.1816 |
| 04/28/2019 | 3.1816 | 3.2676 | 3.0861 | 3.1721 |
| 04/29/2019 | 3.258 | 3.4969 | 3.2007 | 3.3249 |
| 05/01/2019 | 3.3632 | 3.3632 | 3.0574 | 3.1911 |
| 05/02/2019 | 3.2007 | 3.2102 | 3.1148 | 3.1339 |
| 05/05/2019 | 3.1052 | 3.1052 | 2.8854 | 2.9427 |
| 05/06/2019 | 2.8664 | 3.1911 | 2.7995 | 3.0096 |
| 05/07/2019 | 3.0287 | 3.1339 | 3.0001 | 3.0479 |
| 05/08/2019 | 3.0765 | 3.0765 | 2.9427 | 2.9905 |
| 05/09/2019 | 3.0096 | 3.0287 | 2.9236 | 2.9427 |
| 05/12/2019 | 2.9523 | 2.9523 | 2.7517 | 2.7995 |
| 05/13/2019 | 2.7995 | 2.9714 | 2.7803 | 2.9045 |
| 05/14/2019 | 2.9427 | 3.0574 | 2.7612 | 2.809 |
| 05/15/2019 | 2.7995 | 2.8664 | 2.7803 | 2.7899 |
| 05/16/2019 | 2.809 | 2.809 | 2.723 | 2.7326 |
| 05/19/2019 | 2.7708 | 2.8186 | 2.723 | 2.7421 |
| 05/20/2019 | 2.7517 | 2.7517 | 2.6848 | 2.7039 |
| 05/21/2019 | 2.7039 | 2.723 | 2.5701 | 2.5796 |
| 05/22/2019 | 2.5796 | 2.5988 | 2.5415 | 2.5511 |
| 05/23/2019 | 2.5511 | 2.7134 | 2.5511 | 2.6179 |
| 05/26/2019 | 2.6274 | 2.723 | 2.5988 | 2.6657 |
| 05/27/2019 | 2.6848 | 2.7517 | 2.6465 | 2.6657 |
| 05/28/2019 | 2.6848 | 2.6848 | 2.6179 | 2.6274 |
| 05/29/2019 | 2.6274 | 2.723 | 2.6274 | 2.6848 |
| 05/30/2019 | 2.7039 | 2.7421 | 2.6752 | 2.723 |
| 06/02/2019 | 2.7421 | 2.8473 | 2.723 | 2.809 |
| 06/06/2019 | 2.8377 | 2.9332 | 2.809 | 2.8473 |
| 06/09/2019 | 2.8568 | 2.8758 | 2.7995 | 2.8664 |
| 06/10/2019 | 2.8568 | 2.9332 | 2.809 | 2.8473 |
| 06/11/2019 | 2.8377 | 2.8473 | 2.7803 | 2.7995 |
| 06/12/2019 | 2.7995 | 2.7995 | 2.6943 | 2.7039 |
| 06/13/2019 | 2.7134 | 2.723 | 2.637 | 2.6943 |
| 06/16/2019 | 2.6752 | 2.7803 | 2.6657 | 2.7326 |
| 06/17/2019 | 2.7421 | 2.8186 | 2.723 | 2.7899 |
| 06/18/2019 | 2.7708 | 2.7995 | 2.723 | 2.7421 |
| 06/19/2019 | 2.7517 | 2.809 | 2.7517 | 2.7612 |
| 06/20/2019 | 2.7612 | 2.7612 | 2.6848 | 2.7134 |
| 06/23/2019 | 2.7421 | 2.9236 | 2.723 | 2.9141 |
| 06/24/2019 | 2.9141 | 2.9905 | 2.8377 | 2.8473 |
| 06/25/2019 | 2.8473 | 2.8949 | 2.7803 | 2.7803 |
| 06/26/2019 | 2.7995 | 2.8281 | 2.7708 | 2.7995 |
| 06/27/2019 | 2.7995 | 2.8186 | 2.7421 | 2.7803 |
| 06/30/2019 | 2.7899 | 2.8949 | 2.7899 | 2.8758 |
| 07/01/2019 | 2.8758 | 2.9523 | 2.8473 | 2.8949 |
| 07/02/2019 | 2.8949 | 2.9141 | 2.8281 | 2.8664 |
| 07/03/2019 | 2.8758 | 2.9045 | 2.809 | 2.8473 |
| 07/04/2019 | 2.8473 | 2.9045 | 2.8281 | 2.8664 |
| 07/07/2019 | 2.8568 | 2.8664 | 2.809 | 2.8473 |
| 07/08/2019 | 2.8377 | 2.8568 | 2.7421 | 2.7708 |
| 07/09/2019 | 2.7708 | 2.7803 | 2.7039 | 2.7708 |
| 07/10/2019 | 2.7803 | 2.7995 | 2.7612 | 2.7899 |
| 07/11/2019 | 2.7899 | 2.809 | 2.6943 | 2.7134 |
| 07/15/2019 | 2.723 | 2.7421 | 2.7134 | 2.723 |
| 07/16/2019 | 2.723 | 2.7803 | 2.723 | 2.7708 |
| 07/17/2019 | 2.7708 | 2.8281 | 2.7612 | 2.7995 |
| 07/18/2019 | 2.809 | 2.8281 | 2.7803 | 2.7995 |
| 07/21/2019 | 2.809 | 2.8281 | 2.7899 | 2.809 |
| 07/22/2019 | 2.809 | 3.0287 | 2.809 | 2.9236 |
| 07/23/2019 | 2.9332 | 2.9427 | 2.8281 | 2.8664 |
| 07/24/2019 | 2.8758 | 2.9045 | 2.8281 | 2.8854 |
| 07/25/2019 | 2.8186 | 3.1626 | 2.7803 | 2.9045 |
| 07/28/2019 | 2.9236 | 2.9236 | 2.8473 | 2.8664 |
| 07/29/2019 | 2.8758 | 3.1816 | 2.8281 | 3.0383 |
| 07/30/2019 | 3.0479 | 3.1721 | 2.9332 | 3.067 |
| 07/31/2019 | 3.0383 | 3.1148 | 3.0001 | 3.0574 |
| 08/01/2019 | 3.067 | 3.0765 | 2.9905 | 3.0192 |
| 08/04/2019 | 3.0192 | 3.153 | 2.9714 | 3.0574 |
| 08/05/2019 | 3.0479 | 3.0956 | 2.9905 | 3.0287 |
| 08/06/2019 | 3.0287 | 3.4587 | 2.9236 | 3.153 |
| 08/07/2019 | 3.1816 | 3.7835 | 3.1052 | 3.7835 |
| 08/08/2019 | 3.8504 | 3.9077 | 3.3918 | 3.4396 |
| 08/14/2019 | 3.4109 | 3.5351 | 3.3536 | 3.3727 |
| 08/15/2019 | 3.3918 | 3.5829 | 3.3823 | 3.4205 |
| 08/18/2019 | 3.4396 | 3.4396 | 3.1626 | 3.1816 |
| 08/19/2019 | 3.2007 | 3.2676 | 3.1052 | 3.1721 |
| 08/20/2019 | 3.1816 | 3.2102 | 3.0574 | 3.0765 |
| 08/21/2019 | 3.0861 | 3.0861 | 2.9905 | 3.0192 |
| 08/22/2019 | 3.0287 | 3.1339 | 3.0287 | 3.0479 |
| 08/25/2019 | 3.0001 | 3.1626 | 3.0001 | 3.1339 |
| 08/26/2019 | 3.1339 | 3.1626 | 3.0574 | 3.0574 |
| 08/27/2019 | 3.0765 | 3.0861 | 3.0192 | 3.0479 |
| 08/28/2019 | 3.0287 | 3.1721 | 3.0287 | 3.067 |
| 09/01/2019 | 3.0765 | 3.1148 | 3.0574 | 3.1052 |
| 09/02/2019 | 3.1052 | 3.2771 | 3.0861 | 3.1816 |
| 09/03/2019 | 3.2102 | 3.2485 | 3.1816 | 3.1911 |
| 09/04/2019 | 3.2102 | 3.2867 | 3.153 | 3.2485 |
| 09/05/2019 | 3.258 | 3.3058 | 3.2102 | 3.2389 |
| 09/08/2019 | 3.2485 | 3.3727 | 3.2294 | 3.3249 |
| 09/09/2019 | 3.3345 | 3.3727 | 3.3058 | 3.3249 |
| 09/10/2019 | 3.3345 | 3.3632 | 3.2771 | 3.2963 |
| 09/11/2019 | 3.2963 | 3.3058 | 3.2198 | 3.2389 |
| 09/12/2019 | 3.2485 | 3.2867 | 3.2198 | 3.2771 |
| 09/15/2019 | 3.2771 | 3.3632 | 3.2676 | 3.3154 |
| 09/16/2019 | 3.3249 | 3.7549 | 3.3154 | 3.4969 |
| 09/17/2019 | 3.5064 | 3.6785 | 3.4969 | 3.602 |
| 09/18/2019 | 3.5924 | 3.602 | 3.4492 | 3.516 |
| 09/19/2019 | 3.5255 | 3.6785 | 3.4683 | 3.5542 |
| 09/22/2019 | 3.5351 | 3.688 | 3.5255 | 3.6307 |
| 09/23/2019 | 3.6785 | 3.7167 | 3.602 | 3.6211 |
| 09/24/2019 | 3.6498 | 3.7071 | 3.5924 | 3.6498 |
| 09/25/2019 | 3.6689 | 3.6689 | 3.5829 | 3.602 |
| 09/26/2019 | 3.602 | 3.6785 | 3.5924 | 3.6307 |
| 09/29/2019 | 3.6402 | 3.7167 | 3.6211 | 3.6785 |
| 09/30/2019 | 3.6785 | 3.9938 | 3.6785 | 3.8122 |
| 10/01/2019 | 3.8122 | 4.0129 | 3.7358 | 3.8982 |
| 10/02/2019 | 3.9364 | 4.0415 | 3.7262 | 3.8217 |
| 10/03/2019 | 3.8217 | 3.8504 | 3.6689 | 3.7454 |
| 10/06/2019 | 3.7262 | 4.0033 | 3.688 | 3.8982 |
| 10/07/2019 | 3.8695 | 4.1657 | 3.7358 | 4.0892 |
| 10/08/2019 | 4.0988 | 4.2517 | 3.9173 | 4.0511 |
| 10/09/2019 | 4.0415 | 4.0702 | 3.774 | 3.8122 |
| 10/10/2019 | 3.8408 | 3.9651 | 3.8313 | 3.86 |
| 10/13/2019 | 3.8313 | 3.8886 | 3.4969 | 3.6498 |
| 10/14/2019 | 3.7167 | 3.8122 | 3.6593 | 3.774 |
| 10/15/2019 | 3.7262 | 3.774 | 3.6307 | 3.7549 |
| 10/16/2019 | 3.688 | 3.7931 | 3.688 | 3.7645 |
| 10/17/2019 | 3.8695 | 3.9364 | 3.8217 | 3.8982 |
| 10/20/2019 | 3.9077 | 3.9555 | 3.8695 | 3.9077 |
| 10/21/2019 | 3.9173 | 4.0511 | 3.8886 | 3.9651 |
| 10/22/2019 | 4.032 | 4.0702 | 3.9555 | 4.0607 |
| 10/23/2019 | 4.0511 | 4.1561 | 4.0224 | 4.1084 |
| 10/24/2019 | 4.1084 | 4.4714 | 4.0797 | 4.3664 |
| 10/27/2019 | 4.4141 | 4.5383 | 4.2517 | 4.2899 |
| 10/29/2019 | 4.2517 | 4.5383 | 4.1561 | 4.481 |
| 10/30/2019 | 4.4906 | 4.7581 | 4.4428 | 4.7581 |
| 10/31/2019 | 4.7676 | 5.0256 | 4.5575 | 4.9588 |
| 11/03/2019 | 4.9683 | 5.1307 | 4.8728 | 5.102 |
| 11/04/2019 | 5.1212 | 5.1403 | 4.9492 | 4.9779 |
| 11/05/2019 | 4.9874 | 5.1594 | 4.5192 | 5.0351 |
| 11/06/2019 | 5.1116 | 5.1689 | 4.9492 | 5.0447 |
| 11/07/2019 | 5.0065 | 5.2072 | 5.0065 | 5.1212 |
| 11/10/2019 | 5.0829 | 5.1785 | 5.0351 | 5.1307 |
| 11/11/2019 | 5.1403 | 5.2263 | 5.0542 | 5.1594 |
| 11/12/2019 | 5.1976 | 5.2167 | 5.102 | 5.1403 |
| 11/13/2019 | 5.1403 | 5.1403 | 5.0638 | 5.0734 |
| 11/14/2019 | 5.0829 | 5.3982 | 5.0829 | 5.2167 |
| 11/17/2019 | 5.2931 | 5.3218 | 5.1881 | 5.2741 |
| 11/18/2019 | 5.3122 | 5.5893 | 5.2645 | 5.3409 |
| 11/19/2019 | 5.3313 | 5.4747 | 5.1307 | 5.3504 |
| 11/20/2019 | 5.3887 | 5.7613 | 5.3887 | 5.6179 |
| 11/21/2019 | 5.6466 | 5.9141 | 5.6371 | 5.8187 |
| 11/24/2019 | 5.8473 | 6.0575 | 5.5703 | 5.981 |
| 11/25/2019 | 5.981 | 6.0862 | 5.7804 | 5.9906 |
| 11/26/2019 | 6.0193 | 6.067 | 5.8569 | 6.0193 |
| 11/27/2019 | 6.0575 | 6.1435 | 5.9906 | 6.0575 |
| 11/28/2019 | 6.0575 | 6.3059 | 6.0097 | 6.1722 |
| 12/01/2019 | 6.2581 | 6.2772 | 6.2008 | 6.239 |
| 12/02/2019 | 6.2294 | 6.497 | 6.134 | 6.4301 |
| 12/03/2019 | 6.4397 | 7.548 | 6.4397 | 7.0607 |
| 12/04/2019 | 7.1562 | 8.0543 | 7.0703 | 7.8633 |
| 12/05/2019 | 7.9302 | 8.5608 | 7.29 | 8.3601 |
| 12/08/2019 | 8.3696 | 8.5512 | 8.0352 | 8.169 |
| 12/09/2019 | 8.1786 | 8.3601 | 7.7581 | 8.1117 |
| 12/10/2019 | 8.1212 | 8.3123 | 7.9493 | 8.1403 |
| 12/11/2019 | 8.169 | 8.7901 | 8.169 | 8.7136 |
| 12/12/2019 | 8.9811 | 9.4684 | 8.1212 | 8.8378 |
| 12/15/2019 | 8.8474 | 9.048 | 8.4365 | 8.6086 |
| 12/16/2019 | 8.6276 | 8.8283 | 8.3601 | 8.7423 |
| 12/17/2019 | 8.599 | 9.134 | 8.599 | 9.0767 |
| 12/18/2019 | 9.2009 | 9.3729 | 9.0576 | 9.3251 |
| 12/19/2019 | 9.4589 | 9.5257 | 8.9811 | 9.0767 |
| 12/22/2019 | 9.0958 | 9.306 | 8.9907 | 9.0002 |
| 12/23/2019 | 9.0193 | 9.1436 | 8.8378 | 9.1245 |
| 12/24/2019 | 9.1149 | 9.2105 | 8.9715 | 9.1149 |
| 12/25/2019 | 9.2009 | 9.2295 | 9.0671 | 9.2295 |
| 12/26/2019 | 9.2964 | 9.3155 | 8.8378 | 8.9047 |
| 12/29/2019 | 8.9333 | 9.0098 | 8.704 | 8.7901 |
| 12/30/2019 | 8.8092 | 8.8952 | 8.6658 | 8.857 |