PCILT Geçmiş veriler - PC Iletisim ve Medya Hizmetleri Sanayi Ticaret AS | Makkler

PCILT Geçmiş veriler - PC Iletisim ve Medya Hizmetleri Sanayi Ticaret AS | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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