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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,3776
KAPANIŞ 16,3555
En Düşük
DÜŞÜK 10,7964
En Yüksek
YÜKSEK 22,1662
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 13,8347 | 14,045 | 13,4812 | 13,4908 |
| 04.01.2021 | 13,7106 | 14,1405 | 13,3284 | 13,615 |
| 05.01.2021 | 13,7106 | 14,3793 | 13,6533 | 14,3793 |
| 06.01.2021 | 14,4271 | 15,8126 | 14,4271 | 15,8126 |
| 07.01.2021 | 16,6055 | 16,9973 | 15,8794 | 16,5291 |
| 10.01.2021 | 16,5386 | 16,9017 | 15,8508 | 16,2042 |
| 11.01.2021 | 16,5291 | 16,5864 | 15,9558 | 16,2233 |
| 12.01.2021 | 16,338 | 16,5291 | 16,0132 | 16,1947 |
| 13.01.2021 | 16,2998 | 16,6247 | 16,0992 | 16,2616 |
| 14.01.2021 | 16,2424 | 17,8858 | 16,1087 | 17,8858 |
| 17.01.2021 | 18,1629 | 19,2234 | 17,1979 | 17,1979 |
| 18.01.2021 | 17,4081 | 18,1056 | 16,7393 | 17,217 |
| 19.01.2021 | 17,3222 | 17,7712 | 17,1023 | 17,4367 |
| 20.01.2021 | 17,5705 | 18,8222 | 17,5705 | 18,6693 |
| 21.01.2021 | 18,7266 | 18,9177 | 17,9719 | 18,44 |
| 24.01.2021 | 18,631 | 18,87 | 18,0673 | 18,354 |
| 25.01.2021 | 18,5356 | 19,2999 | 17,6183 | 17,7138 |
| 26.01.2021 | 17,7138 | 17,7712 | 16,0323 | 16,2042 |
| 27.01.2021 | 16,0514 | 16,9591 | 15,2679 | 16,9591 |
| 28.01.2021 | 16,338 | 17,0546 | 16,2424 | 16,94 |
| 31.01.2021 | 16,94 | 17,389 | 16,6724 | 17,0546 |
| 01.02.2021 | 17,0546 | 17,475 | 16,8157 | 17,4367 |
| 02.02.2021 | 17,4559 | 17,9719 | 17,4559 | 17,6852 |
| 03.02.2021 | 17,7616 | 17,7712 | 17,2553 | 17,4845 |
| 04.02.2021 | 17,4941 | 17,7616 | 17,0546 | 17,4367 |
| 07.02.2021 | 17,4845 | 17,5323 | 17,0642 | 17,389 |
| 08.02.2021 | 17,4272 | 18,3635 | 17,3126 | 18,182 |
| 09.02.2021 | 18,2203 | 18,5834 | 17,6375 | 17,8285 |
| 10.02.2021 | 17,8667 | 18,1534 | 17,5228 | 17,6661 |
| 11.02.2021 | 17,6757 | 17,7616 | 17,2935 | 17,7616 |
| 14.02.2021 | 17,8189 | 17,905 | 17,2648 | 17,4654 |
| 15.02.2021 | 17,4845 | 17,6183 | 16,4623 | 16,5864 |
| 16.02.2021 | 16,768 | 16,768 | 15,8889 | 16,7202 |
| 17.02.2021 | 16,7202 | 16,9113 | 15,4399 | 15,9558 |
| 18.02.2021 | 16,0323 | 16,9017 | 15,6788 | 16,7202 |
| 21.02.2021 | 16,8635 | 16,9591 | 16,0514 | 16,4813 |
| 22.02.2021 | 16,424 | 16,424 | 15,3826 | 15,3826 |
| 23.02.2021 | 15,287 | 16,2998 | 14,8093 | 15,4017 |
| 24.02.2021 | 15,5736 | 16,0036 | 14,8189 | 15,4686 |
| 25.02.2021 | 15,0959 | 15,3348 | 14,6278 | 15,0004 |
| 28.02.2021 | 15,0004 | 15,7552 | 15,0004 | 15,7552 |
| 01.03.2021 | 15,7552 | 15,8603 | 15,3443 | 15,5641 |
| 02.03.2021 | 15,5736 | 16,1755 | 15,5164 | 16,1755 |
| 03.03.2021 | 16,1374 | 16,1947 | 15,5259 | 15,9463 |
| 04.03.2021 | 15,717 | 15,7552 | 15,4781 | 15,5736 |
| 07.03.2021 | 15,5546 | 15,7265 | 15,1151 | 15,7265 |
| 08.03.2021 | 15,7361 | 16,3954 | 15,5736 | 15,7839 |
| 09.03.2021 | 15,7839 | 16,147 | 15,5832 | 15,9558 |
| 10.03.2021 | 15,9654 | 16,7585 | 15,9654 | 16,3571 |
| 11.03.2021 | 16,5769 | 16,7298 | 16,1087 | 16,2233 |
| 14.03.2021 | 16,147 | 16,2138 | 15,9367 | 15,9654 |
| 15.03.2021 | 16,0418 | 16,6724 | 15,7648 | 15,9558 |
| 16.03.2021 | 15,9558 | 16,1565 | 15,5259 | 15,5832 |
| 17.03.2021 | 15,631 | 17,1023 | 15,5641 | 15,9367 |
| 18.03.2021 | 15,9367 | 16,6342 | 15,8698 | 16,4718 |
| 21.03.2021 | 15,0959 | 15,7648 | 14,8284 | 14,8284 |
| 22.03.2021 | 13,3475 | 15,7839 | 13,3475 | 14,045 |
| 23.03.2021 | 14,3412 | 14,8093 | 14,1309 | 14,4749 |
| 24.03.2021 | 14,5705 | 14,6755 | 14,1023 | 14,1405 |
| 25.03.2021 | 14,1883 | 15,2393 | 13,8443 | 14,5227 |
| 28.03.2021 | 14,5227 | 14,7137 | 14,1405 | 14,2361 |
| 29.03.2021 | 14,2361 | 14,4176 | 13,9972 | 14,1692 |
| 30.03.2021 | 14,303 | 14,5896 | 14,1405 | 14,4558 |
| 31.03.2021 | 14,3793 | 14,7329 | 14,3793 | 14,5131 |
| 01.04.2021 | 14,6183 | 14,7998 | 14,3793 | 14,4367 |
| 04.04.2021 | 14,4367 | 14,666 | 14,3508 | 14,4176 |
| 05.04.2021 | 14,4271 | 14,6278 | 14,045 | 14,1787 |
| 06.04.2021 | 14,1883 | 14,2456 | 13,6915 | 13,8061 |
| 07.04.2021 | 13,8539 | 13,9399 | 13,5481 | 13,6724 |
| 08.04.2021 | 13,6437 | 13,6437 | 13,1373 | 13,4144 |
| 11.04.2021 | 13,4144 | 13,5386 | 12,9557 | 12,9557 |
| 12.04.2021 | 12,9653 | 13,4908 | 12,5927 | 13,1373 |
| 13.04.2021 | 13,2997 | 13,7393 | 13,2041 | 13,7393 |
| 14.04.2021 | 13,7297 | 13,7297 | 13,2328 | 13,3571 |
| 15.04.2021 | 13,3762 | 13,7106 | 13,1373 | 13,3188 |
| 18.04.2021 | 13,3571 | 13,424 | 12,1819 | 12,1914 |
| 19.04.2021 | 12,2297 | 12,4207 | 11,6086 | 11,6086 |
| 20.04.2021 | 11,6086 | 11,6659 | 10,7964 | 11,4557 |
| 21.04.2021 | 11,4366 | 11,8953 | 10,892 | 11,8666 |
| 25.04.2021 | 11,8857 | 12,8888 | 11,7328 | 12,65 |
| 26.04.2021 | 12,8029 | 13,08 | 12,6596 | 12,7074 |
| 27.04.2021 | 12,8029 | 13,2519 | 12,5163 | 13,1564 |
| 28.04.2021 | 13,1564 | 13,9494 | 13,1564 | 13,7583 |
| 29.04.2021 | 13,8061 | 13,9972 | 13,3762 | 13,5672 |
| 02.05.2021 | 13,615 | 13,8539 | 13,529 | 13,615 |
| 03.05.2021 | 13,6628 | 14,064 | 13,6246 | 13,6819 |
| 04.05.2021 | 13,701 | 14,2647 | 13,6055 | 13,7678 |
| 05.05.2021 | 13,6628 | 13,9972 | 13,6628 | 13,6915 |
| 06.05.2021 | 13,7106 | 13,8347 | 13,2806 | 13,4717 |
| 09.05.2021 | 13,4812 | 13,7106 | 13,3857 | 13,529 |
| 10.05.2021 | 13,4717 | 13,4717 | 13,2519 | 13,4144 |
| 11.05.2021 | 13,3188 | 13,615 | 13,3188 | 13,615 |
| 16.05.2021 | 13,6628 | 14,0355 | 13,6055 | 13,8061 |
| 17.05.2021 | 14,045 | 14,7615 | 13,9112 | 13,9972 |
| 19.05.2021 | 13,9399 | 13,9494 | 13,5481 | 13,7106 |
| 20.05.2021 | 13,8061 | 14,0831 | 13,6915 | 13,7583 |
| 23.05.2021 | 13,7678 | 14,0545 | 13,5672 | 14,0545 |
| 24.05.2021 | 14,0927 | 14,4749 | 13,7393 | 13,7965 |
| 25.05.2021 | 13,8347 | 14,0355 | 13,1755 | 13,5099 |
| 26.05.2021 | 13,529 | 13,615 | 13,185 | 13,4717 |
| 27.05.2021 | 13,4717 | 13,4717 | 13,0896 | 13,1946 |
| 30.05.2021 | 13,2041 | 13,4335 | 13,0322 | 13,338 |
| 31.05.2021 | 13,3571 | 13,5099 | 13,0991 | 13,185 |
| 01.06.2021 | 12,994 | 13,424 | 12,994 | 13,0991 |
| 02.06.2021 | 13,0991 | 13,3571 | 13,0513 | 13,2615 |
| 03.06.2021 | 13,2424 | 13,701 | 13,2328 | 13,6533 |
| 06.06.2021 | 13,9016 | 14,1405 | 13,5672 | 13,6628 |
| 07.06.2021 | 13,6628 | 14,408 | 13,5194 | 14,3412 |
| 08.06.2021 | 14,3602 | 14,3602 | 13,7583 | 13,873 |
| 09.06.2021 | 13,9016 | 13,9972 | 13,5099 | 13,5672 |
| 10.06.2021 | 13,5194 | 14,3221 | 13,5099 | 14,0927 |
| 13.06.2021 | 14,1692 | 14,3316 | 13,4717 | 13,4717 |
| 14.06.2021 | 13,4717 | 13,7583 | 13,3857 | 13,5386 |
| 15.06.2021 | 13,5386 | 13,701 | 13,4717 | 13,4717 |
| 16.06.2021 | 13,4812 | 13,529 | 13,3188 | 13,3666 |
| 17.06.2021 | 13,4908 | 13,4908 | 13,1087 | 13,1087 |
| 20.06.2021 | 13,1087 | 14,2169 | 12,5163 | 13,6533 |
| 21.06.2021 | 13,6533 | 13,8443 | 13,4144 | 13,8443 |
| 22.06.2021 | 13,8443 | 13,9972 | 13,6819 | 13,7393 |
| 23.06.2021 | 13,615 | 13,9877 | 13,615 | 13,8539 |
| 24.06.2021 | 13,7583 | 14,1787 | 13,7583 | 13,8825 |
| 27.06.2021 | 13,8347 | 14,064 | 13,5386 | 13,9399 |
| 28.06.2021 | 13,9972 | 14,1883 | 13,7583 | 14,1309 |
| 29.06.2021 | 14,2361 | 14,3984 | 14,064 | 14,1787 |
| 30.06.2021 | 14,2361 | 14,4176 | 13,9016 | 13,9016 |
| 01.07.2021 | 13,9016 | 14,9049 | 13,424 | 14,8858 |
| 04.07.2021 | 15,0482 | 15,1915 | 14,8571 | 15,0386 |
| 05.07.2021 | 14,9049 | 15,287 | 14,6183 | 14,666 |
| 06.07.2021 | 14,6755 | 14,7806 | 14,3984 | 14,58 |
| 07.07.2021 | 14,6755 | 14,6755 | 14,3316 | 14,3984 |
| 08.07.2021 | 14,3602 | 14,5418 | 14,1596 | 14,494 |
| 11.07.2021 | 14,6183 | 15,6501 | 14,5131 | 15,6214 |
| 12.07.2021 | 15,6501 | 15,8985 | 15,0673 | 15,3826 |
| 13.07.2021 | 15,5736 | 16,7966 | 15,3921 | 16,5291 |
| 15.07.2021 | 16,6342 | 16,6438 | 16,0801 | 16,1565 |
| 18.07.2021 | 16,2616 | 16,6247 | 16,2138 | 16,6247 |
| 25.07.2021 | 16,596 | 16,9017 | 15,7743 | 15,908 |
| 26.07.2021 | 15,8889 | 17,1119 | 15,5259 | 16,9113 |
| 27.07.2021 | 16,9017 | 17,3126 | 16,424 | 16,4813 |
| 28.07.2021 | 16,5291 | 16,7966 | 16,3189 | 16,6438 |
| 29.07.2021 | 16,768 | 16,9973 | 16,2424 | 16,2424 |
| 01.08.2021 | 16,4813 | 16,9495 | 16,252 | 16,6247 |
| 02.08.2021 | 16,7011 | 16,9017 | 16,424 | 16,8444 |
| 03.08.2021 | 16,94 | 17,1023 | 16,6438 | 16,6438 |
| 04.08.2021 | 16,7966 | 16,7966 | 16,2902 | 16,338 |
| 05.08.2021 | 16,338 | 16,3858 | 15,8985 | 16,2424 |
| 08.08.2021 | 16,3858 | 16,8922 | 16,2902 | 16,338 |
| 09.08.2021 | 16,4336 | 17,2839 | 16,2998 | 16,94 |
| 10.08.2021 | 17,1883 | 17,6947 | 16,9208 | 17,5036 |
| 11.08.2021 | 17,6088 | 17,647 | 17,0164 | 17,0164 |
| 12.08.2021 | 16,8253 | 17,1788 | 16,768 | 17,1788 |
| 15.08.2021 | 17,1979 | 17,3222 | 16,7966 | 17,1788 |
| 16.08.2021 | 17,1788 | 17,4367 | 16,873 | 17,1692 |
| 17.08.2021 | 17,3413 | 17,6183 | 17,0832 | 17,5036 |
| 18.08.2021 | 17,2935 | 17,8572 | 17,2075 | 17,5801 |
| 19.08.2021 | 17,6375 | 18,526 | 17,6375 | 17,8667 |
| 22.08.2021 | 17,9623 | 18,6788 | 17,7712 | 18,2681 |
| 23.08.2021 | 18,1916 | 18,5547 | 17,4367 | 17,9623 |
| 24.08.2021 | 18,1534 | 18,6502 | 18,0769 | 18,1534 |
| 25.08.2021 | 18,2871 | 18,631 | 18,1534 | 18,4304 |
| 26.08.2021 | 18,5164 | 19,0801 | 18,4591 | 19,0228 |
| 30.08.2021 | 19,0801 | 19,5865 | 19,0706 | 19,51 |
| 31.08.2021 | 19,7776 | 19,8731 | 19,2808 | 19,6821 |
| 01.09.2021 | 19,7585 | 20,2362 | 18,1534 | 18,631 |
| 02.09.2021 | 18,7075 | 18,8317 | 17,7807 | 18,6502 |
| 05.09.2021 | 18,7266 | 19,0515 | 18,4495 | 18,8986 |
| 06.09.2021 | 19,0419 | 19,4719 | 18,7744 | 19,2999 |
| 07.09.2021 | 19,319 | 19,3763 | 18,7266 | 18,8509 |
| 08.09.2021 | 19,0228 | 19,1853 | 18,8509 | 19,061 |
| 09.09.2021 | 19,147 | 19,3381 | 18,8222 | 18,87 |
| 12.09.2021 | 19,0801 | 19,0897 | 18,2107 | 18,2203 |
| 13.09.2021 | 18,4209 | 18,5547 | 18,2298 | 18,4304 |
| 14.09.2021 | 18,526 | 18,6119 | 17,9145 | 18,4304 |
| 15.09.2021 | 18,4878 | 18,7935 | 18,3444 | 18,6119 |
| 16.09.2021 | 18,631 | 18,7171 | 18,1534 | 18,1534 |
| 19.09.2021 | 17,8954 | 18,3922 | 17,5897 | 18,2489 |
| 20.09.2021 | 18,3253 | 18,3253 | 17,7807 | 17,9623 |
| 21.09.2021 | 18,1056 | 18,5547 | 17,9145 | 18,3253 |
| 22.09.2021 | 18,3922 | 19,1662 | 18,1534 | 19,1088 |
| 23.09.2021 | 19,1279 | 20,1597 | 18,8222 | 20,0643 |
| 26.09.2021 | 20,1215 | 20,5228 | 19,6056 | 19,9114 |
| 27.09.2021 | 20,0452 | 20,3509 | 19,3954 | 20,1597 |
| 28.09.2021 | 20,3509 | 22,1662 | 20,1789 | 21,4783 |
| 29.09.2021 | 21,4018 | 22,1471 | 20,9624 | 21,4783 |
| 30.09.2021 | 21,4974 | 21,7458 | 20,8286 | 21,3063 |
| 03.10.2021 | 21,3063 | 21,4783 | 20,8477 | 20,9242 |
| 04.10.2021 | 20,8095 | 21,3827 | 19,8922 | 19,9496 |
| 05.10.2021 | 20,0069 | 20,3318 | 19,4528 | 19,7012 |
| 06.10.2021 | 19,9114 | 20,1406 | 19,1853 | 19,4146 |
| 07.10.2021 | 19,5865 | 20,9242 | 18,9941 | 20,7139 |
| 10.10.2021 | 20,9242 | 21,0196 | 19,1088 | 19,1662 |
| 11.10.2021 | 19,2425 | 20,1215 | 19,1279 | 19,9114 |
| 12.10.2021 | 19,9114 | 20,026 | 19,2043 | 19,2234 |
| 13.10.2021 | 19,2234 | 19,4528 | 18,8891 | 19,0993 |
| 14.10.2021 | 19,3655 | 19,3655 | 18,1346 | 18,8712 |
| 17.10.2021 | 18,8712 | 19,0554 | 18,3187 | 18,5029 |
| 18.10.2021 | 18,7646 | 18,8712 | 18,4738 | 18,5901 |
| 19.10.2021 | 18,6095 | 18,6483 | 18,406 | 18,4351 |
| 20.10.2021 | 18,5514 | 18,9875 | 18,028 | 18,5126 |
| 21.10.2021 | 18,6968 | 18,7646 | 17,7663 | 18,3187 |
| 24.10.2021 | 18,3187 | 18,3187 | 17,8244 | 17,902 |
| 25.10.2021 | 17,9795 | 18,1734 | 17,5918 | 18,154 |
| 26.10.2021 | 18,1055 | 18,1734 | 17,6694 | 17,7857 |
| 27.10.2021 | 17,7081 | 17,7081 | 17,0103 | 17,146 |
| 31.10.2021 | 17,1944 | 17,301 | 16,6904 | 16,8552 |
| 01.11.2021 | 16,8746 | 17,6403 | 16,7873 | 16,8067 |
| 02.11.2021 | 16,8067 | 17,1847 | 16,3996 | 16,9715 |
| 03.11.2021 | 17,0587 | 17,6306 | 17,0006 | 17,1557 |
| 04.11.2021 | 17,301 | 17,3398 | 16,6613 | 16,8649 |
| 07.11.2021 | 16,8649 | 16,9521 | 16,4481 | 16,4966 |
| 08.11.2021 | 16,5256 | 16,5935 | 16,1864 | 16,293 |
| 09.11.2021 | 16,3124 | 17,5433 | 16,2736 | 17,3883 |
| 10.11.2021 | 17,3689 | 17,6887 | 16,6807 | 16,7776 |
| 11.11.2021 | 16,9036 | 17,272 | 16,6032 | 16,9133 |
| 14.11.2021 | 16,9133 | 17,3592 | 16,8843 | 17,2429 |
| 15.11.2021 | 17,301 | 18,2994 | 17,2526 | 17,3301 |
| 16.11.2021 | 17,1847 | 17,5046 | 16,9618 | 17,1557 |
| 17.11.2021 | 17,1557 | 17,2526 | 16,9521 | 17,2041 |
| 18.11.2021 | 17,1847 | 17,6403 | 17,0587 | 17,4464 |
| 21.11.2021 | 17,7275 | 17,7275 | 17,398 | 17,427 |
| 22.11.2021 | 17,3689 | 17,524 | 16,7583 | 17,2526 |
| 23.11.2021 | 17,3883 | 17,8729 | 17,1847 | 17,5918 |
| 24.11.2021 | 17,6403 | 17,805 | 17,3495 | 17,5433 |
| 25.11.2021 | 17,5433 | 17,5433 | 17,1557 | 17,4464 |
| 28.11.2021 | 17,6403 | 18,28 | 17,3495 | 18,0183 |
| 29.11.2021 | 18,028 | 18,4641 | 17,8438 | 17,9989 |
| 30.11.2021 | 18,028 | 18,2218 | 17,7372 | 17,8341 |
| 01.12.2021 | 17,8535 | 18,3672 | 17,805 | 18,2606 |
| 02.12.2021 | 18,2703 | 18,8712 | 17,9698 | 18,8034 |
| 05.12.2021 | 19,0166 | 19,1329 | 18,4932 | 18,8518 |
| 06.12.2021 | 18,9972 | 19,3849 | 18,6677 | 19,1426 |
| 07.12.2021 | 19,1911 | 19,288 | 18,4351 | 18,8615 |
| 08.12.2021 | 18,9972 | 19,0166 | 18,5998 | 18,6871 |
| 09.12.2021 | 18,6677 | 18,6677 | 17,931 | 18,2703 |
| 12.12.2021 | 18,5611 | 18,7355 | 18,0377 | 18,2509 |
| 13.12.2021 | 18,3478 | 18,3963 | 17,6887 | 18,028 |
| 14.12.2021 | 18,2897 | 18,2897 | 17,6403 | 17,7275 |
| 15.12.2021 | 17,7275 | 18,3866 | 17,6403 | 18,1443 |
| 16.12.2021 | 18,2218 | 18,7646 | 16,3318 | 16,3318 |
| 19.12.2021 | 16,3996 | 17,9601 | 16,167 | 17,9601 |
| 20.12.2021 | 18,9972 | 18,9972 | 16,9424 | 17,6403 |
| 21.12.2021 | 17,7857 | 17,931 | 16,642 | 17,0103 |
| 22.12.2021 | 17,0103 | 17,3204 | 16,642 | 17,1363 |
| 23.12.2021 | 17,1653 | 17,3495 | 16,923 | 17,2041 |
| 26.12.2021 | 17,2041 | 17,6112 | 16,9521 | 17,2041 |
| 27.12.2021 | 17,2623 | 18,2897 | 17,146 | 17,4852 |
| 28.12.2021 | 17,524 | 17,9892 | 17,049 | 17,8341 |
| 29.12.2021 | 17,8826 | 18,8324 | 17,8826 | 18,8034 |
| 30.12.2021 | 18,8615 | 19,6951 | 18,6095 | 19,0069 |