PCILT Historical data - PC Iletisim ve Medya Hizmetleri Sanayi Ticaret AS | Makkler

PCILT Historical data - PC Iletisim ve Medya Hizmetleri Sanayi Ticaret AS | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺32.28	+7.24%	₺30.66	₺32.68	₺30.32	1.88M
2026-09-30	₺30.10	-1.83%	₺30.66	₺30.86	₺29.90	1.10M
2026-09-29	₺30.66	-1.10%	₺31.00	₺31.38	₺30.32	1.30M
2026-09-28	₺31.00	+0.98%	₺30.20	₺31.16	₺29.80	1.60M
2026-09-25	₺30.70	-1.22%	₺31.36	₺31.78	₺30.60	1.22M
2026-09-24	₺31.08	+0.78%	₺31.02	₺31.90	₺30.52	1.28M
2026-09-23	₺30.84	-0.77%	₺31.08	₺32.06	₺30.52	1.32M
2026-09-22	₺31.08	+4.86%	₺29.40	₺31.40	₺29.40	1.45M
2026-09-21	₺29.64	-0.40%	₺30.00	₺30.00	₺28.00	1.57M
2026-09-18	₺29.76	-3.19%	₺30.40	₺30.78	₺29.22	1.54M
2026-09-17	₺30.74	+4.77%	₺29.16	₺31.18	₺29.16	2.36M
2026-09-16	₺29.34	-1.41%	₺30.08	₺30.44	₺28.70	2.93M
2026-09-15	₺29.76	-2.36%	₺31.00	₺32.00	₺29.58	2.96M
2026-09-14	₺30.48	-2.93%	₺31.14	₺31.20	₺30.40	3.15M
2026-09-11	₺31.40	+2.55%	₺30.62	₺32.00	₺30.36	2.23M
2026-09-10	₺30.62	-0.26%	₺30.78	₺31.30	₺30.60	1.56M
2026-09-09	₺30.70	-2.35%	₺31.40	₺31.50	₺30.62	1.65M
2026-09-08	₺31.44	-0.06%	₺31.70	₺31.88	₺31.10	1.37M
2026-09-07	₺31.46	+1.03%	₺31.14	₺31.90	₺30.72	1.73M
2026-09-04	₺31.14	-2.69%	₺32.00	₺32.00	₺30.42	2.57M
2026-09-03	₺32.00	-3.44%	₺33.16	₺33.42	₺31.86	1.23M
2026-09-02	₺33.14	-0.36%	₺33.26	₺33.50	₺32.68	1.29M
2026-09-01	₺33.26	-1.71%	₺33.20	₺34.00	₺32.72	1.46M
2026-08-31	₺33.84	-2.20%	₺34.20	₺34.78	₺32.88	1.58M
2026-08-28	₺34.60	-1.37%	₺35.00	₺35.28	₺34.16	1.28M
2026-08-27	₺35.08	-3.25%	₺36.74	₺36.74	₺34.36	1.77M
2026-08-26	₺36.26	+1.28%	₺35.80	₺36.80	₺35.60	1.79M
2026-08-25	₺35.80	+4.92%	₺34.00	₺36.30	₺33.44	3.37M
2026-08-24	₺34.12	-0.81%	₺34.92	₺35.00	₺33.36	2.13M
2026-08-21	₺34.40	-1.88%	₺35.60	₺38.02	₺32.38	9.33M
2026-08-20	₺35.06	+9.97%	₺31.88	₺35.06	₺31.50	7.53M
2026-08-19	₺31.88	+3.10%	₺30.92	₺32.30	₺30.46	1.52M
2026-08-18	₺30.92	-1.47%	₺31.38	₺31.74	₺30.06	1.05M
2026-08-17	₺31.38	+3.70%	₺30.28	₺31.60	₺30.16	1.43M
2026-08-14	₺30.26	+3.70%	₺29.16	₺30.62	₺29.16	922.45K
2026-08-13	₺29.18	-2.41%	₺30.14	₺30.16	₺29.14	929.62K
2026-08-12	₺29.90	-3.42%	₺30.96	₺31.22	₺29.78	1.98M
2026-08-11	₺30.96	+5.45%	₺29.50	₺31.94	₺29.42	2.20M
2026-08-10	₺29.36	-10.16%	₺29.86	₺31.00	₺29.06	1.98M
2026-08-07	₺32.68	+2.70%	₺31.92	₺33.08	₺31.26	2.40M
2026-08-06	₺31.82	-3.69%	₺33.04	₺33.36	₺30.70	2.60M
2026-08-05	₺33.04	+0.79%	₺32.66	₺33.52	₺32.44	1.57M
2026-08-04	₺32.78	+3.41%	₺32.16	₺33.02	₺31.72	1.70M
2026-08-03	₺31.70	-3.94%	₺33.00	₺34.46	₺31.36	2.03M
2026-07-31	₺33.00	+7.84%	₺30.80	₺33.00	₺30.44	3.03M
2026-07-30	₺30.60	+1.19%	₺30.24	₺31.36	₺30.20	1.04M
2026-07-29	₺30.24	-3.69%	₺31.70	₺31.82	₺29.90	3.94M
2026-07-28	₺31.40	-4.91%	₺33.02	₺33.38	₺31.26	1.72M
2026-07-27	₺33.02	-0.60%	₺33.62	₺34.18	₺32.68	948.47K
2026-07-24	₺33.22	-2.58%	₺34.40	₺34.40	₺32.32	1.67M
2026-07-23	₺34.10	-3.13%	₺34.62	₺35.48	₺33.52	1.28M
2026-07-22	₺35.20	+2.09%	₺34.48	₺35.78	₺34.26	1.47M
2026-07-21	₺34.48	+1.95%	₺34.24	₺34.92	₺33.56	1.78M
2026-07-20	₺33.82	+1.26%	₺33.90	₺34.16	₺32.98	938.93K
2026-07-17	₺33.40	-2.34%	₺34.20	₺34.20	₺32.98	1.18M
2026-07-16	₺34.20	+3.89%	₺32.92	₺34.54	₺32.92	1.67M
2026-07-14	₺32.92	+2.36%	₺32.08	₺33.32	₺31.98	1.43M
2026-07-13	₺32.16	-1.83%	₺32.76	₺33.36	₺32.00	1.11M
2026-07-10	₺32.76	+1.42%	₺32.32	₺33.54	₺31.20	1.53M
2026-07-09	₺32.30	+5.28%	₺31.22	₺32.40	₺31.08	2.07M
2026-07-08	₺30.68	+2.27%	₺30.10	₺32.70	₺30.10	2.77M
2026-07-07	₺30.00	-3.91%	₺31.22	₺31.48	₺30.00	887.96K
2026-07-06	₺31.22	-3.34%	₺32.50	₺32.52	₺29.70	2.24M
2026-07-03	₺32.30	+0.87%	₺32.10	₺32.72	₺31.96	857.54K
2026-07-02	₺32.02	-0.19%	₺32.16	₺32.40	₺31.72	988.56K
2026-07-01	₺32.08	+1.13%	₺31.72	₺32.44	₺30.40	1.50M
2026-06-30	₺31.72	-2.46%	₺32.70	₺32.90	₺31.64	1.44M
2026-06-29	₺32.52	-2.05%	₺33.24	₺33.88	₺32.42	1.73M
2026-06-26	₺33.20	-0.84%	₺33.52	₺34.00	₺33.20	482.06K
2026-06-25	₺33.48	-0.53%	₺34.10	₺34.16	₺33.40	653.85K
2026-06-24	₺33.66	-1.58%	₺34.24	₺34.48	₺33.44	919.14K
2026-06-23	₺34.20	+0.94%	₺33.98	₺35.02	₺33.50	1.24M
2026-06-22	₺33.88	-0.70%	₺34.08	₺34.50	₺33.54	1.32M
2026-06-19	₺34.12	+0.29%	₺34.08	₺35.68	₺33.62	2.10M
2026-06-18	₺34.02	-1.68%	₺34.70	₺34.86	₺33.74	1.22M
2026-06-17	₺34.60	-0.97%	₺34.90	₺36.08	₺34.26	1.99M
2026-06-16	₺34.94	-0.85%	₺35.26	₺35.78	₺34.04	1.91M
2026-06-15	₺35.24	+1.38%	₺35.10	₺35.80	₺34.12	2.33M
2026-06-12	₺34.76	+2.24%	₺34.10	₺34.96	₺33.88	1.56M
2026-06-11	₺34.00	+2.72%	₺33.66	₺34.42	₺32.90	1.94M
2026-06-10	₺33.10	-8.06%	₺35.72	₺36.08	₺33.04	3.16M
2026-06-09	₺36.00	+5.02%	₺34.28	₺36.00	₺33.68	5.91M
2026-06-08	₺34.28	+0.82%	₺33.22	₺35.20	₺33.22	1.96M
2026-06-05	₺34.00	-3.95%	₺35.66	₺36.42	₺33.68	2.48M
2026-06-04	₺35.40	-5.70%	₺37.66	₺37.94	₺34.98	2.99M
2026-06-03	₺37.54	+1.46%	₺37.88	₺40.18	₺36.28	4.06M
2026-06-02	₺37.00	+2.72%	₺36.00	₺38.00	₺35.18	3.17M
2026-06-01	₺36.02	-2.01%	₺36.70	₺37.46	₺35.12	4.63M
2026-05-29	₺36.76	0.00%	₺36.76	₺36.76	₺36.76	0
2026-05-28	₺36.76	0.00%	₺36.76	₺36.76	₺36.76	0