Isik Plastik Sanayi ve Dis Ticaret Pazarlama Anonim Sirketi (IST:ISKPL)
Turkey · Delayed Price · Currency is TRY 11.16
-0.48 (-4.12%)
At close: Jan 2, 2026
IST:ISKPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.49 | 11.56 | 11.20 | 11.38 | 11.38 | -0.61% | 10,161,030 |
| Jan 8, 2026 | 11.49 | 11.62 | 11.31 | 11.45 | 11.45 | -0.43% | 23,536,260 |
| Jan 7, 2026 | 11.86 | 12.04 | 11.50 | 11.50 | 11.50 | -2.87% | 20,708,090 |
| Jan 6, 2026 | 11.35 | 11.99 | 11.30 | 11.84 | 11.84 | 4.50% | 28,057,070 |
| Jan 5, 2026 | 11.05 | 11.70 | 10.95 | 11.33 | 11.33 | 1.52% | 19,752,400 |
| Jan 2, 2026 | 11.68 | 11.68 | 11.11 | 11.16 | 11.16 | -4.12% | 9,771,073 |
| Dec 31, 2025 | 11.68 | 11.88 | 11.10 | 11.64 | 11.64 | -0.34% | 15,879,390 |
| Dec 30, 2025 | 12.45 | 12.45 | 11.50 | 11.68 | 11.68 | -6.18% | 19,400,690 |
| Dec 29, 2025 | 12.55 | 12.89 | 12.33 | 12.45 | 12.45 | -0.56% | 14,699,490 |
| Dec 26, 2025 | 12.66 | 12.68 | 12.30 | 12.52 | 12.52 | -1.11% | 16,531,410 |
| Dec 25, 2025 | 12.55 | 12.70 | 12.53 | 12.66 | 12.66 | -0.16% | 8,728,944 |
| Dec 24, 2025 | 12.67 | 12.79 | 12.51 | 12.68 | 12.68 | 0.40% | 9,950,355 |
| Dec 23, 2025 | 12.49 | 12.82 | 12.31 | 12.63 | 12.63 | 0.96% | 24,757,210 |
| Dec 22, 2025 | 12.15 | 12.91 | 11.98 | 12.51 | 12.51 | 3.90% | 33,974,550 |
| Dec 19, 2025 | 12.15 | 12.21 | 11.80 | 12.04 | 12.04 | -0.91% | 21,624,310 |
| Dec 18, 2025 | 12.15 | 12.21 | 11.92 | 12.15 | 12.15 | 0.41% | 20,654,720 |
| Dec 17, 2025 | 12.10 | 12.43 | 12.00 | 12.10 | 12.10 | 0.25% | 22,524,350 |
| Dec 16, 2025 | 12.19 | 12.37 | 11.82 | 12.07 | 12.07 | -1.07% | 18,493,530 |
| Dec 15, 2025 | 12.15 | 12.50 | 12.03 | 12.20 | 12.20 | 0.41% | 34,299,580 |
| Dec 12, 2025 | 11.27 | 12.33 | 11.14 | 12.15 | 12.15 | 7.05% | 71,815,580 |
| Dec 11, 2025 | 12.13 | 12.47 | 11.35 | 11.35 | 11.35 | -6.43% | 18,390,100 |
| Dec 10, 2025 | 11.73 | 12.16 | 11.54 | 12.13 | 12.13 | 3.41% | 11,571,380 |
| Dec 9, 2025 | 11.14 | 11.79 | 11.00 | 11.73 | 11.73 | 5.30% | 16,248,240 |
| Dec 8, 2025 | 10.56 | 11.29 | 10.35 | 11.14 | 11.14 | 6.60% | 17,313,690 |
| Dec 5, 2025 | 9.68 | 10.58 | 9.54 | 10.45 | 10.45 | 8.29% | 18,892,250 |
| Dec 4, 2025 | 9.07 | 9.66 | 8.93 | 9.65 | 9.65 | 7.58% | 12,371,710 |
| Dec 3, 2025 | 8.63 | 8.98 | 8.63 | 8.97 | 8.97 | 2.40% | 2,377,927 |
| Dec 2, 2025 | 8.72 | 8.85 | 8.37 | 8.76 | 8.76 | 0.46% | 5,239,673 |
| Dec 1, 2025 | 8.68 | 9.00 | 8.64 | 8.72 | 8.72 | 0.46% | 3,517,187 |
| Nov 28, 2025 | 8.70 | 8.73 | 8.39 | 8.68 | 8.68 | -0.23% | 4,748,048 |
| Nov 27, 2025 | 9.05 | 9.25 | 8.63 | 8.70 | 8.70 | -4.08% | 5,915,621 |
| Nov 26, 2025 | 9.61 | 9.61 | 8.86 | 9.07 | 9.07 | -4.73% | 8,025,492 |
| Nov 25, 2025 | 10.15 | 10.18 | 9.52 | 9.52 | 9.52 | -6.21% | 5,855,277 |
| Nov 24, 2025 | 9.60 | 10.32 | 9.00 | 10.15 | 10.15 | 8.09% | 17,470,710 |
| Nov 21, 2025 | 9.30 | 9.39 | 9.19 | 9.39 | 9.39 | 0.86% | 2,160,563 |
| Nov 20, 2025 | 9.30 | 9.39 | 9.04 | 9.31 | 9.31 | 1.20% | 4,718,346 |
| Nov 19, 2025 | 9.18 | 9.20 | 9.00 | 9.20 | 9.20 | 1.21% | 2,020,047 |
| Nov 18, 2025 | 9.22 | 9.40 | 9.09 | 9.09 | 9.09 | -1.41% | 1,971,280 |
| Nov 17, 2025 | 9.00 | 9.30 | 9.00 | 9.22 | 9.22 | 2.90% | 2,961,549 |
| Nov 14, 2025 | 8.87 | 9.07 | 8.81 | 8.96 | 8.96 | 1.01% | 3,688,156 |
| Nov 13, 2025 | 9.12 | 9.30 | 8.81 | 8.87 | 8.87 | -2.53% | 5,574,043 |
| Nov 12, 2025 | 9.10 | 9.11 | 8.78 | 9.10 | 9.10 | - | 6,889,571 |
| Nov 11, 2025 | 9.22 | 9.31 | 8.79 | 9.10 | 9.10 | -1.41% | 9,628,690 |
| Nov 10, 2025 | 9.34 | 9.38 | 9.15 | 9.23 | 9.23 | -1.28% | 4,632,236 |
| Nov 7, 2025 | 9.50 | 9.50 | 9.25 | 9.35 | 9.35 | -0.53% | 4,159,191 |
| Nov 6, 2025 | 9.37 | 9.44 | 9.11 | 9.40 | 9.40 | 0.43% | 6,104,458 |
| Nov 5, 2025 | 9.68 | 9.68 | 9.32 | 9.36 | 9.36 | -3.31% | 10,931,890 |
| Nov 4, 2025 | 9.78 | 9.79 | 9.42 | 9.68 | 9.68 | 1.15% | 6,272,598 |
| Nov 3, 2025 | 9.53 | 9.70 | 9.21 | 9.57 | 9.57 | 0.42% | 10,053,670 |
| Oct 31, 2025 | 9.30 | 9.55 | 9.00 | 9.53 | 9.53 | 3.81% | 6,393,536 |