Isik Plastik Sanayi ve Dis Ticaret Pazarlama Anonim Sirketi (IST:ISKPL)
Turkey · Delayed Price · Currency is TRY 5.23
+0.17 (3.36%)
At close: Aug 11, 2025, 6:00 PM GMT+3
IST:ISKPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.42 | 5.60 | 5.34 | 5.60 | - | 3.51% | 10,169,223 |
| Aug 12, 2025 | 5.23 | 5.43 | 5.16 | 5.41 | - | 3.44% | 16,421,491 |
| Aug 11, 2025 | 5.06 | 5.25 | 4.98 | 5.23 | - | 3.36% | 12,618,586 |
| Aug 8, 2025 | 5.07 | 5.10 | 4.89 | 5.06 | - | 0.20% | 18,589,309 |
| Aug 7, 2025 | 4.87 | 5.12 | 4.74 | 5.05 | - | 3.70% | 30,012,303 |
| Aug 6, 2025 | 5.01 | 5.35 | 4.87 | 4.87 | - | -2.25% | 28,430,376 |
| Aug 5, 2025 | 4.92 | 5.08 | 4.81 | 4.98 | - | 1.26% | 46,946,759 |
| Aug 4, 2025 | 4.87 | 5.14 | 4.77 | 4.92 | - | -7.08% | 168,037,427 |
| Aug 1, 2025 | 6.25 | 6.25 | 5.30 | 5.30 | - | -9.98% | 141,105,160 |
| Jul 31, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | 9.96% | 12,543,935 |
| Jul 30, 2025 | 4.87 | 5.35 | 4.86 | 5.35 | - | 9.99% | 13,444,244 |
| Jul 29, 2025 | 4.72 | 4.86 | 4.70 | 4.86 | - | 3.51% | 17,121,427 |
| Jul 28, 2025 | 4.78 | 4.81 | 4.66 | 4.70 | - | -1.03% | 12,266,737 |
| Jul 25, 2025 | 4.68 | 4.76 | 4.61 | 4.75 | - | 2.26% | 13,607,715 |
| Jul 24, 2025 | 4.67 | 4.69 | 4.60 | 4.64 | - | -0.54% | 11,715,414 |
| Jul 23, 2025 | 4.61 | 4.71 | 4.54 | 4.67 | - | 1.17% | 16,015,891 |
| Jul 22, 2025 | 4.50 | 4.68 | 4.42 | 4.61 | - | 2.58% | 35,814,673 |
| Jul 21, 2025 | 4.40 | 4.50 | 4.26 | 4.50 | - | 2.32% | 24,861,537 |
| Jul 18, 2025 | 4.33 | 4.44 | 4.23 | 4.40 | - | 1.64% | 11,012,616 |
| Jul 17, 2025 | 4.32 | 4.41 | 4.27 | 4.32 | - | 0.21% | 7,193,809 |
| Jul 16, 2025 | 4.28 | 4.36 | 4.20 | 4.32 | - | 0.72% | 7,591,229 |
| Jul 14, 2025 | 4.26 | 4.39 | 4.25 | 4.28 | - | 0.66% | 9,045,476 |
| Jul 11, 2025 | 4.18 | 4.26 | 4.15 | 4.26 | - | 2.11% | 7,473,466 |
| Jul 10, 2025 | 4.27 | 4.27 | 4.14 | 4.17 | - | -1.86% | 7,393,090 |
| Jul 9, 2025 | 4.05 | 4.30 | 4.05 | 4.25 | - | 5.65% | 10,379,874 |
| Jul 8, 2025 | 4.10 | 4.24 | 4.01 | 4.02 | - | -2.00% | 2,753,272 |
| Jul 7, 2025 | 4.19 | 4.22 | 4.00 | 4.10 | - | -0.97% | 4,569,840 |
| Jul 4, 2025 | 4.26 | 4.31 | 4.14 | 4.14 | - | -2.72% | 4,720,215 |
| Jul 3, 2025 | 4.09 | 4.39 | 4.09 | 4.26 | - | 3.58% | 11,845,872 |
| Jul 2, 2025 | 4.07 | 4.20 | 4.07 | 4.11 | - | 0.98% | 6,316,312 |
| Jul 1, 2025 | 3.92 | 4.11 | 3.89 | 4.07 | - | 3.54% | 9,462,460 |
| Jun 30, 2025 | 3.66 | 4.00 | 3.65 | 3.93 | - | 6.53% | 8,640,370 |
| Jun 27, 2025 | 3.79 | 3.79 | 3.69 | 3.69 | - | -2.53% | 3,852,545 |
| Jun 26, 2025 | 3.90 | 3.90 | 3.71 | 3.79 | - | -1.56% | 5,403,512 |
| Jun 25, 2025 | 3.97 | 4.01 | 3.84 | 3.85 | - | -3.41% | 6,599,420 |
| Jun 24, 2025 | 3.92 | 4.05 | 3.92 | 3.98 | - | 3.16% | 8,143,539 |
| Jun 23, 2025 | 3.92 | 4.02 | 3.79 | 3.86 | - | -2.84% | 10,539,492 |
| Jun 20, 2025 | 3.67 | 4.02 | 3.67 | 3.97 | - | 8.52% | 17,158,018 |
| Jun 19, 2025 | 3.62 | 3.90 | 3.55 | 3.66 | - | -4.16% | 27,920,426 |
| Jun 18, 2025 | 4.24 | 4.30 | 3.82 | 3.82 | - | -9.97% | 17,970,949 |
| Jun 17, 2025 | 4.40 | 4.45 | 4.21 | 4.24 | - | -2.62% | 10,607,651 |
| Jun 16, 2025 | 4.02 | 4.40 | 3.95 | 4.36 | - | 6.60% | 17,205,705 |
| Jun 13, 2025 | 4.24 | 4.24 | 3.96 | 4.09 | - | -6.50% | 10,619,628 |
| Jun 12, 2025 | 4.34 | 4.40 | 4.20 | 4.37 | - | 0.46% | 11,522,044 |
| Jun 11, 2025 | 4.12 | 4.38 | 4.05 | 4.35 | - | 5.50% | 10,829,229 |
| Jun 10, 2025 | 4.12 | 4.17 | 4.07 | 4.13 | - | 0.83% | 3,340,419 |
| Jun 5, 2025 | 4.11 | 4.14 | 4.07 | 4.09 | - | -0.49% | 874,116 |
| Jun 4, 2025 | 4.17 | 4.18 | 4.03 | 4.11 | - | -1.30% | 6,207,812 |
| Jun 3, 2025 | 4.17 | 4.24 | 4.10 | 4.17 | - | 0.70% | 9,131,911 |
| Jun 2, 2025 | 4.17 | 4.22 | 4.09 | 4.14 | - | -0.82% | 3,750,646 |