PKART
PLASTİKKART AKILLI KART İLETİŞİM SİSTEMLERİ SANAYİ VE TİCARET A.Ş.
18:10:01
136.6 ₺
-5.400 (%-3.80)
Önceki Kapanış: 142·
Volatilite: 7.110
Düşük₺135.9
Yüksek₺146
Piyasa Verileri
Spot Piyasa
A:136.6
S:136.8
Önceki haftaya göre (WoW)
+6.06%
Önceki aya göre (MoM)
-3.33%
Yılbaşından bugüne (YTD)
+86.23%
Önceki yıla göre (YoY)
+119.61%
PKART: PLASTİKKART AKILLI KART İLETİŞİM SİSTEMLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,3487
KAPANIŞ 10,339
En Düşük
DÜŞÜK 5,2454
En Yüksek
YÜKSEK 15,2489
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 9,0671 | 9,2105 | 8,8474 | 9,1914 |
| 02.01.2020 | 9,1723 | 9,1723 | 8,6276 | 8,8283 |
| 05.01.2020 | 8,6276 | 8,8856 | 7,8442 | 8,3792 |
| 06.01.2020 | 8,4652 | 8,8761 | 8,4652 | 8,6945 |
| 07.01.2020 | 8,4079 | 8,6754 | 8,2455 | 8,3887 |
| 08.01.2020 | 8,8187 | 9,1531 | 8,599 | 8,9811 |
| 09.01.2020 | 9,0002 | 9,134 | 8,9333 | 8,9907 |
| 12.01.2020 | 9,0098 | 9,4015 | 8,9429 | 9,0767 |
| 13.01.2020 | 9,1723 | 9,22 | 8,9811 | 9,1149 |
| 14.01.2020 | 9,1149 | 9,1149 | 8,9907 | 9,048 |
| 15.01.2020 | 9,0576 | 9,2677 | 9,048 | 9,2295 |
| 16.01.2020 | 9,2391 | 9,2582 | 9,048 | 9,1054 |
| 19.01.2020 | 9,1054 | 9,1818 | 9,0098 | 9,0671 |
| 20.01.2020 | 9,0671 | 9,1149 | 9,0002 | 9,0767 |
| 21.01.2020 | 9,0767 | 9,2009 | 9,0576 | 9,0862 |
| 22.01.2020 | 9,0767 | 9,3729 | 9,048 | 9,3633 |
| 23.01.2020 | 9,5352 | 10,0321 | 9,2295 | 9,3155 |
| 26.01.2020 | 9,2486 | 9,4684 | 9,0767 | 9,2677 |
| 27.01.2020 | 9,2964 | 9,3442 | 9,1149 | 9,22 |
| 28.01.2020 | 9,2677 | 9,2964 | 9,1627 | 9,1723 |
| 29.01.2020 | 9,2009 | 9,2964 | 9,1245 | 9,2773 |
| 30.01.2020 | 9,3442 | 9,4207 | 9,1627 | 9,1818 |
| 02.02.2020 | 9,1531 | 9,1818 | 9,0767 | 9,0958 |
| 03.02.2020 | 9,134 | 9,2486 | 9,0862 | 9,2391 |
| 04.02.2020 | 9,2677 | 9,306 | 9,1818 | 9,2773 |
| 05.02.2020 | 9,3155 | 9,3346 | 9,1723 | 9,1818 |
| 06.02.2020 | 9,2009 | 9,306 | 9,0576 | 9,1149 |
| 09.02.2020 | 9,1245 | 9,4302 | 8,2359 | 8,8856 |
| 10.02.2020 | 8,9429 | 9,1436 | 8,8952 | 9,0671 |
| 11.02.2020 | 9,0193 | 9,2391 | 8,1212 | 9,1723 |
| 12.02.2020 | 9,2677 | 9,7455 | 9,1723 | 9,6213 |
| 13.02.2020 | 9,7455 | 9,9843 | 9,22 | 9,4971 |
| 16.02.2020 | 9,4971 | 9,6404 | 9,2677 | 9,4971 |
| 17.02.2020 | 9,5162 | 9,5162 | 9,306 | 9,3729 |
| 18.02.2020 | 9,3729 | 9,478 | 9,1723 | 9,4589 |
| 19.02.2020 | 9,4589 | 9,5544 | 8,7423 | 9,1245 |
| 20.02.2020 | 9,1245 | 9,2677 | 8,4079 | 9,1627 |
| 23.02.2020 | 9,1245 | 9,1245 | 8,2646 | 9,0193 |
| 24.02.2020 | 9,2009 | 9,4493 | 8,8856 | 9,2868 |
| 25.02.2020 | 9,3155 | 9,3824 | 9,1531 | 9,2486 |
| 26.02.2020 | 9,2009 | 9,2009 | 8,6467 | 8,7614 |
| 27.02.2020 | 7,0225 | 8,618 | 7,0129 | 8,5799 |
| 01.03.2020 | 8,7901 | 9,6499 | 8,7901 | 9,5067 |
| 02.03.2020 | 9,669 | 9,841 | 9,2677 | 9,4493 |
| 03.03.2020 | 9,4493 | 9,4971 | 8,704 | 9,1245 |
| 04.03.2020 | 9,1723 | 9,3155 | 9,0958 | 9,1436 |
| 05.03.2020 | 9,1436 | 9,2105 | 8,4365 | 8,8283 |
| 08.03.2020 | 8,4939 | 8,8092 | 7,6722 | 7,9588 |
| 09.03.2020 | 8,4079 | 8,7136 | 7,5671 | 7,6435 |
| 10.03.2020 | 7,5958 | 7,8346 | 6,9174 | 7,3665 |
| 11.03.2020 | 6,9556 | 7,1658 | 6,3154 | 6,5256 |
| 12.03.2020 | 6,755 | 7,0321 | 6,4206 | 6,9174 |
| 15.03.2020 | 6,8791 | 6,8791 | 6,2294 | 6,2294 |
| 16.03.2020 | 5,8569 | 6,1626 | 5,6084 | 5,704 |
| 17.03.2020 | 5,5129 | 6,2103 | 5,2454 | 5,6179 |
| 18.03.2020 | 5,6275 | 5,7231 | 5,3504 | 5,4938 |
| 19.03.2020 | 5,7709 | 5,8282 | 5,5416 | 5,6371 |
| 22.03.2020 | 5,255 | 5,6179 | 5,2454 | 5,36 |
| 23.03.2020 | 5,7231 | 5,8951 | 5,6371 | 5,8951 |
| 24.03.2020 | 6,2963 | 6,4779 | 6,1053 | 6,4779 |
| 25.03.2020 | 6,497 | 7,118 | 6,4779 | 7,118 |
| 26.03.2020 | 7,6435 | 7,8059 | 7,2613 | 7,3856 |
| 29.03.2020 | 7,3856 | 7,6913 | 7,2709 | 7,5193 |
| 30.03.2020 | 7,6818 | 8,2646 | 7,6435 | 8,2646 |
| 31.03.2020 | 8,1212 | 8,5799 | 7,7199 | 8,2837 |
| 01.04.2020 | 8,4652 | 8,5321 | 7,7199 | 8,1308 |
| 02.04.2020 | 8,2072 | 8,2072 | 7,8728 | 7,9493 |
| 05.04.2020 | 8,2168 | 8,2168 | 7,9971 | 8,1117 |
| 06.04.2020 | 8,169 | 8,5608 | 7,8346 | 8,0734 |
| 07.04.2020 | 8,0926 | 8,2455 | 7,9015 | 8,1117 |
| 08.04.2020 | 8,2455 | 8,4461 | 8,1021 | 8,4079 |
| 09.04.2020 | 8,4174 | 8,7327 | 8,2646 | 8,5608 |
| 12.04.2020 | 8,5034 | 8,8952 | 8,4079 | 8,8856 |
| 13.04.2020 | 9,1723 | 9,4302 | 8,9047 | 9,306 |
| 14.04.2020 | 9,306 | 9,4493 | 8,7327 | 9,1914 |
| 15.04.2020 | 9,2295 | 9,5352 | 8,9811 | 9,4684 |
| 16.04.2020 | 9,583 | 9,7455 | 9,4876 | 9,5448 |
| 19.04.2020 | 9,5926 | 9,6499 | 9,1723 | 9,5735 |
| 20.04.2020 | 9,583 | 9,6021 | 9,1054 | 9,5162 |
| 21.04.2020 | 9,5352 | 9,7264 | 9,3824 | 9,6595 |
| 23.04.2020 | 9,7264 | 10,013 | 9,5544 | 9,9366 |
| 26.04.2020 | 9,9652 | 10,0417 | 9,5544 | 9,583 |
| 27.04.2020 | 9,583 | 9,6117 | 9,2677 | 9,392 |
| 28.04.2020 | 9,4111 | 9,5257 | 9,1245 | 9,3537 |
| 29.04.2020 | 9,4207 | 9,5544 | 8,9811 | 9,1723 |
| 03.05.2020 | 8,9907 | 9,22 | 8,5417 | 8,8665 |
| 04.05.2020 | 8,9811 | 9,0958 | 8,6276 | 8,9811 |
| 05.05.2020 | 9,0289 | 9,0289 | 8,8092 | 8,8378 |
| 06.05.2020 | 8,8378 | 9,1436 | 8,7423 | 9,1245 |
| 07.05.2020 | 9,22 | 9,3537 | 8,9047 | 8,962 |
| 10.05.2020 | 8,9811 | 9,1149 | 8,8378 | 8,8856 |
| 11.05.2020 | 8,9429 | 9,048 | 8,857 | 8,9333 |
| 12.05.2020 | 8,8952 | 9,0385 | 8,8952 | 9,0002 |
| 13.05.2020 | 8,9907 | 9,0958 | 8,8665 | 8,9143 |
| 14.05.2020 | 9,0002 | 9,2773 | 8,9429 | 8,9429 |
| 17.05.2020 | 9,048 | 9,22 | 8,9811 | 9,1054 |
| 19.05.2020 | 9,1723 | 9,2486 | 9,1054 | 9,2105 |
| 20.05.2020 | 9,3155 | 9,5162 | 9,1245 | 9,2773 |
| 21.05.2020 | 9,3633 | 9,3633 | 8,9907 | 9,1914 |
| 26.05.2020 | 9,2295 | 9,3442 | 9,1818 | 9,22 |
| 27.05.2020 | 9,22 | 9,4876 | 9,1723 | 9,4493 |
| 28.05.2020 | 9,4493 | 9,6499 | 9,3155 | 9,4302 |
| 31.05.2020 | 9,4398 | 9,5257 | 9,0958 | 9,2677 |
| 01.06.2020 | 9,2964 | 9,4302 | 9,2486 | 9,2868 |
| 02.06.2020 | 9,3155 | 9,3633 | 9,2391 | 9,2677 |
| 03.06.2020 | 9,2964 | 10,1945 | 9,2677 | 10,1945 |
| 04.06.2020 | 10,3283 | 10,5576 | 9,8124 | 9,841 |
| 07.06.2020 | 9,841 | 10,3952 | 9,4589 | 10,0513 |
| 08.06.2020 | 10,1563 | 10,7869 | 9,9461 | 10,3761 |
| 09.06.2020 | 10,3761 | 10,6532 | 10,1754 | 10,3666 |
| 10.06.2020 | 10,3666 | 11,15 | 10,3188 | 10,9207 |
| 11.06.2020 | 10,7391 | 11,8188 | 10,6054 | 11,5608 |
| 14.06.2020 | 11,4939 | 11,8379 | 11,1978 | 11,4844 |
| 15.06.2020 | 11,6659 | 11,771 | 11,4653 | 11,6277 |
| 16.06.2020 | 11,6563 | 12,4685 | 11,6563 | 12,2678 |
| 17.06.2020 | 12,3156 | 12,7551 | 12,1819 | 12,5831 |
| 18.06.2020 | 12,7551 | 13,0418 | 12,1819 | 12,3252 |
| 21.06.2020 | 12,4207 | 12,5354 | 11,9621 | 12,0863 |
| 22.06.2020 | 12,115 | 12,3825 | 11,8666 | 12,2106 |
| 23.06.2020 | 12,2106 | 12,7551 | 12,115 | 12,6022 |
| 24.06.2020 | 12,5735 | 12,5735 | 12,1819 | 12,3538 |
| 25.06.2020 | 12,3634 | 13,2806 | 12,3634 | 12,6309 |
| 28.06.2020 | 12,6404 | 12,9462 | 12,2487 | 12,6118 |
| 29.06.2020 | 12,6978 | 12,822 | 12,5927 | 12,6691 |
| 30.06.2020 | 12,7074 | 12,7265 | 12,4685 | 12,5163 |
| 01.07.2020 | 12,5259 | 13,7678 | 12,5259 | 13,7678 |
| 02.07.2020 | 13,7774 | 14,3316 | 13,4621 | 13,5194 |
| 05.07.2020 | 13,7583 | 13,8443 | 13,3762 | 13,5959 |
| 06.07.2020 | 13,615 | 14,15 | 13,3762 | 13,8634 |
| 07.07.2020 | 13,8252 | 15,0768 | 13,5194 | 14,924 |
| 08.07.2020 | 15,1915 | 15,2489 | 13,615 | 13,6628 |
| 09.07.2020 | 13,6628 | 14,1883 | 12,4972 | 13,6437 |
| 12.07.2020 | 13,8252 | 14,2265 | 13,8252 | 14,1118 |
| 13.07.2020 | 14,045 | 14,3793 | 13,6341 | 14,1405 |
| 15.07.2020 | 14,1692 | 14,3316 | 13,8539 | 14,2743 |
| 16.07.2020 | 14,2743 | 14,3793 | 13,7678 | 13,8252 |
| 19.07.2020 | 13,8061 | 13,8252 | 13,1373 | 13,4717 |
| 20.07.2020 | 13,4812 | 13,6341 | 12,8125 | 13,338 |
| 21.07.2020 | 13,3188 | 13,4717 | 12,7074 | 12,8506 |
| 22.07.2020 | 12,8602 | 13,271 | 12,2201 | 12,9462 |
| 23.07.2020 | 12,8506 | 12,9462 | 12,5163 | 12,6309 |
| 26.07.2020 | 12,6309 | 12,8793 | 12,4112 | 12,4685 |
| 27.07.2020 | 12,5449 | 12,8506 | 11,9239 | 11,9239 |
| 28.07.2020 | 12,0099 | 12,0099 | 11,4462 | 11,5226 |
| 29.07.2020 | 11,5608 | 11,9239 | 11,5035 | 11,7232 |
| 03.08.2020 | 11,7519 | 11,8188 | 10,5576 | 10,701 |
| 04.08.2020 | 10,8156 | 10,8633 | 10,271 | 10,4048 |
| 05.08.2020 | 10,4143 | 10,7391 | 9,3729 | 9,3824 |
| 06.08.2020 | 8,618 | 9,9557 | 8,4461 | 9,9557 |
| 09.08.2020 | 9,8792 | 10,9494 | 9,5544 | 10,9494 |
| 10.08.2020 | 11,0163 | 11,8475 | 11,0163 | 11,1882 |
| 11.08.2020 | 11,2264 | 11,5608 | 10,9302 | 10,9302 |
| 12.08.2020 | 11,064 | 11,2742 | 10,4907 | 10,6627 |
| 13.08.2020 | 10,6054 | 10,6054 | 10,1086 | 10,2901 |
| 16.08.2020 | 10,3666 | 10,4334 | 9,8505 | 9,9748 |
| 17.08.2020 | 9,9843 | 10,8633 | 9,9748 | 10,6819 |
| 18.08.2020 | 10,6914 | 11,1786 | 10,3474 | 10,462 |
| 19.08.2020 | 10,548 | 10,701 | 10,1658 | 10,6723 |
| 20.08.2020 | 10,701 | 10,8825 | 10,3188 | 10,4239 |
| 23.08.2020 | 10,4143 | 10,6819 | 10,2232 | 10,3379 |
| 24.08.2020 | 10,3379 | 10,5576 | 10,0895 | 10,1182 |
| 25.08.2020 | 9,9366 | 10,5576 | 9,841 | 10,5003 |
| 26.08.2020 | 10,5194 | 10,978 | 10,4716 | 10,6532 |
| 27.08.2020 | 10,7773 | 10,7773 | 10,2805 | 10,3474 |
| 30.08.2020 | 10,3474 | 10,3474 | 10,0321 | 10,1182 |
| 31.08.2020 | 10,1182 | 10,3092 | 9,8219 | 10,185 |
| 01.09.2020 | 10,4334 | 10,9398 | 10,1754 | 10,7391 |
| 02.09.2020 | 10,892 | 10,9589 | 10,3474 | 10,3952 |
| 03.09.2020 | 10,3952 | 10,462 | 10,185 | 10,271 |
| 06.09.2020 | 10,271 | 10,4907 | 10,271 | 10,3952 |
| 07.09.2020 | 10,462 | 10,5098 | 10,2614 | 10,271 |
| 08.09.2020 | 10,3666 | 10,6341 | 10,2041 | 10,4334 |
| 09.09.2020 | 10,5098 | 10,5767 | 10,357 | 10,5098 |
| 10.09.2020 | 10,6532 | 10,9876 | 10,5098 | 10,5385 |
| 13.09.2020 | 10,5863 | 10,7201 | 10,4716 | 10,6341 |
| 14.09.2020 | 10,701 | 10,7487 | 10,4143 | 10,5958 |
| 15.09.2020 | 10,5767 | 11,6468 | 10,5289 | 11,3029 |
| 16.09.2020 | 11,5417 | 11,5608 | 11,1022 | 11,2264 |
| 17.09.2020 | 11,2838 | 11,2838 | 10,8442 | 10,9398 |
| 20.09.2020 | 11,1022 | 11,1022 | 10,3379 | 10,4811 |
| 21.09.2020 | 10,5767 | 10,7201 | 10,0895 | 10,3379 |
| 22.09.2020 | 10,5289 | 11,064 | 10,4048 | 10,7201 |
| 23.09.2020 | 10,8347 | 10,9589 | 10,6914 | 10,7487 |
| 24.09.2020 | 10,7964 | 11,2169 | 10,7773 | 11,0735 |
| 27.09.2020 | 11,0926 | 11,0926 | 10,8251 | 10,9111 |
| 28.09.2020 | 10,9494 | 11,5608 | 10,7773 | 11,2742 |
| 29.09.2020 | 11,3697 | 11,7901 | 11,3697 | 11,6182 |
| 30.09.2020 | 11,6182 | 11,7901 | 11,2073 | 11,2073 |
| 01.10.2020 | 11,5608 | 11,5704 | 11,2455 | 11,3506 |
| 04.10.2020 | 11,3697 | 11,7423 | 11,3697 | 11,5226 |
| 05.10.2020 | 11,6086 | 11,771 | 11,5226 | 11,6659 |
| 06.10.2020 | 11,6754 | 12,4303 | 11,5704 | 12,0194 |
| 07.10.2020 | 12,0481 | 12,4781 | 11,8092 | 12,0959 |
| 08.10.2020 | 12,1819 | 12,2487 | 11,8666 | 11,9239 |
| 11.10.2020 | 11,943 | 12,1819 | 11,857 | 12,0481 |
| 12.10.2020 | 12,0768 | 12,4016 | 12,0099 | 12,2678 |
| 13.10.2020 | 12,3443 | 12,8316 | 12,3347 | 12,6022 |
| 14.10.2020 | 12,564 | 12,5831 | 11,9907 | 12,0099 |
| 15.10.2020 | 12,0385 | 12,1532 | 11,8953 | 11,8953 |
| 18.10.2020 | 11,9621 | 12,1341 | 11,9144 | 11,9239 |
| 19.10.2020 | 11,9239 | 11,9621 | 11,7041 | 11,7041 |
| 20.10.2020 | 11,7519 | 11,7901 | 11,3506 | 11,3601 |
| 21.10.2020 | 11,3984 | 11,6563 | 11,2264 | 11,4939 |
| 22.10.2020 | 11,4653 | 11,5895 | 11,2647 | 11,3315 |
| 25.10.2020 | 11,322 | 11,322 | 10,2327 | 10,3666 |
| 26.10.2020 | 10,3666 | 10,5194 | 10,2327 | 10,3666 |
| 27.10.2020 | 10,2423 | 10,4525 | 10,185 | 10,185 |
| 29.10.2020 | 10,1754 | 10,1754 | 9,6499 | 9,6595 |
| 01.11.2020 | 9,669 | 10,5576 | 9,669 | 9,9843 |
| 02.11.2020 | 10,0513 | 10,1182 | 9,7168 | 10,0799 |
| 03.11.2020 | 9,9366 | 10,4907 | 9,9366 | 10,357 |
| 04.11.2020 | 10,3952 | 11,3888 | 10,2805 | 11,3888 |
| 05.11.2020 | 11,6086 | 12,0003 | 11,1882 | 11,1978 |
| 08.11.2020 | 11,2264 | 11,5035 | 11,0735 | 11,15 |
| 09.11.2020 | 11,1309 | 11,2264 | 10,9111 | 10,9494 |
| 10.11.2020 | 10,9494 | 11,2551 | 10,6149 | 10,9302 |
| 11.11.2020 | 10,978 | 11,1117 | 10,6054 | 10,7201 |
| 12.11.2020 | 10,7582 | 10,8825 | 10,6819 | 10,7487 |
| 15.11.2020 | 10,7964 | 11,4175 | 10,7869 | 11,2933 |
| 16.11.2020 | 11,3315 | 11,3315 | 10,8442 | 10,8442 |
| 17.11.2020 | 10,8633 | 11,0735 | 10,8538 | 10,9302 |
| 18.11.2020 | 10,9398 | 10,978 | 10,7582 | 10,9398 |
| 19.11.2020 | 10,9398 | 11,2647 | 10,892 | 11,0735 |
| 22.11.2020 | 11,0735 | 11,2264 | 10,7869 | 10,9494 |
| 23.11.2020 | 10,9494 | 11,0163 | 10,8442 | 10,9016 |
| 24.11.2020 | 10,9207 | 11,1595 | 10,701 | 10,701 |
| 25.11.2020 | 10,7678 | 11,0926 | 10,6723 | 10,9398 |
| 26.11.2020 | 11,0353 | 11,1595 | 10,7869 | 10,806 |
| 29.11.2020 | 10,7964 | 11,0831 | 10,5385 | 10,8538 |
| 30.11.2020 | 10,9398 | 11,6754 | 10,8825 | 11,4939 |
| 01.12.2020 | 11,5895 | 12,3443 | 11,5895 | 12,115 |
| 02.12.2020 | 12,115 | 12,4494 | 11,7997 | 12,1532 |
| 03.12.2020 | 12,1628 | 12,4398 | 11,8475 | 11,9525 |
| 06.12.2020 | 11,9525 | 12,8888 | 11,5226 | 12,5927 |
| 07.12.2020 | 12,5927 | 13,3666 | 12,1628 | 12,5735 |
| 08.12.2020 | 12,5735 | 12,6213 | 11,9525 | 12,0863 |
| 09.12.2020 | 12,0385 | 12,6882 | 11,9621 | 12,1245 |
| 10.12.2020 | 12,2106 | 12,2869 | 11,7137 | 11,9048 |
| 13.12.2020 | 11,9239 | 12,0099 | 11,6277 | 11,7041 |
| 14.12.2020 | 11,685 | 11,7997 | 11,1786 | 11,4939 |
| 15.12.2020 | 11,4844 | 12,0768 | 11,3697 | 11,5417 |
| 16.12.2020 | 11,6659 | 11,9335 | 11,5131 | 11,5322 |
| 17.12.2020 | 11,6182 | 11,7423 | 11,4079 | 11,4366 |
| 20.12.2020 | 11,3793 | 11,3793 | 11,0831 | 11,2647 |
| 21.12.2020 | 11,2742 | 11,5608 | 11,2551 | 11,4366 |
| 22.12.2020 | 11,4653 | 11,7997 | 11,4653 | 11,5513 |
| 23.12.2020 | 11,6086 | 12,1628 | 11,5131 | 12,1341 |
| 24.12.2020 | 12,1819 | 12,6022 | 11,8953 | 12,459 |
| 27.12.2020 | 12,5354 | 13,3093 | 12,5354 | 13,2328 |
| 28.12.2020 | 13,3666 | 14,1405 | 13,2806 | 14,045 |
| 29.12.2020 | 14,0355 | 14,3698 | 13,3953 | 13,9494 |
| 30.12.2020 | 14,0163 | 14,2074 | 13,7678 | 13,8061 |