Isik Plastik Sanayi ve Dis Ticaret Pazarlama Anonim Sirketi (IST:ISKPL)
Turkey · Delayed Price · Currency is TRY 8.30
+0.65 (8.50%)
At close: Oct 7, 2025
IST:ISKPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.63 | 8.30 | 7.53 | 8.30 | 8.30 | 8.50% | 27,890,670 |
| Oct 6, 2025 | 7.35 | 7.74 | 7.22 | 7.65 | 7.65 | 5.37% | 29,123,010 |
| Oct 3, 2025 | 7.48 | 7.56 | 7.08 | 7.26 | 7.26 | -2.55% | 46,851,570 |
| Oct 2, 2025 | 7.20 | 7.60 | 7.11 | 7.45 | 7.45 | 3.47% | 22,788,500 |
| Oct 1, 2025 | 7.20 | 7.36 | 7.07 | 7.20 | 7.20 | 0.14% | 14,622,020 |
| Sep 30, 2025 | 7.30 | 7.40 | 7.14 | 7.19 | 7.19 | -1.78% | 26,204,970 |
| Sep 29, 2025 | 7.48 | 7.68 | 7.31 | 7.32 | 7.32 | -1.88% | 13,532,470 |
| Sep 26, 2025 | 7.51 | 7.95 | 7.35 | 7.46 | 7.46 | -2.23% | 20,760,150 |
| Sep 25, 2025 | 7.07 | 7.76 | 6.95 | 7.63 | 7.63 | 8.07% | 37,213,100 |
| Sep 24, 2025 | 7.77 | 7.80 | 7.03 | 7.06 | 7.06 | -9.14% | 29,178,770 |
| Sep 23, 2025 | 7.25 | 7.77 | 7.12 | 7.77 | 7.77 | 7.17% | 32,388,320 |
| Sep 22, 2025 | 6.88 | 7.40 | 6.82 | 7.25 | 7.25 | 5.69% | 19,872,480 |
| Sep 19, 2025 | 7.06 | 7.22 | 6.83 | 6.86 | 6.86 | -4.46% | 14,076,120 |
| Sep 18, 2025 | 7.54 | 7.60 | 7.18 | 7.18 | 7.18 | -4.65% | 20,464,720 |
| Sep 17, 2025 | 7.96 | 8.08 | 7.45 | 7.53 | 7.53 | -5.40% | 14,462,910 |
| Sep 16, 2025 | 7.94 | 8.37 | 7.81 | 7.96 | 7.96 | 2.58% | 17,155,040 |
| Sep 15, 2025 | 7.40 | 8.08 | 7.38 | 7.76 | 7.76 | 4.86% | 15,235,510 |
| Sep 12, 2025 | 7.38 | 7.58 | 7.29 | 7.40 | 7.40 | 0.27% | 9,922,716 |
| Sep 11, 2025 | 7.13 | 7.45 | 6.95 | 7.38 | 7.38 | 3.65% | 13,056,780 |
| Sep 10, 2025 | 7.46 | 7.52 | 7.12 | 7.12 | 7.12 | -1.66% | 14,819,760 |
| Sep 9, 2025 | 7.60 | 7.65 | 6.91 | 7.24 | 7.24 | -0.82% | 60,989,550 |
| Sep 8, 2025 | 6.55 | 7.30 | 6.55 | 7.30 | 7.30 | 9.94% | 28,754,360 |
| Sep 5, 2025 | 6.24 | 6.64 | 5.93 | 6.64 | 6.64 | 9.93% | 44,642,830 |
| Sep 4, 2025 | 5.85 | 6.36 | 5.85 | 6.04 | 6.04 | -0.66% | 42,754,310 |
| Sep 3, 2025 | 5.96 | 6.20 | 5.84 | 6.08 | 6.08 | 2.18% | 8,046,205 |
| Sep 2, 2025 | 6.13 | 6.33 | 5.73 | 5.95 | 5.95 | -2.94% | 35,734,110 |
| Sep 1, 2025 | 5.75 | 6.17 | 5.58 | 6.13 | 6.13 | 7.36% | 60,020,520 |
| Aug 29, 2025 | 5.57 | 6.05 | 5.57 | 5.71 | 5.71 | 1.78% | 23,049,000 |
| Aug 28, 2025 | 5.68 | 5.76 | 5.49 | 5.61 | 5.61 | -1.58% | 33,910,880 |
| Aug 27, 2025 | 6.23 | 6.23 | 5.70 | 5.70 | 5.70 | -8.51% | 19,002,910 |
| Aug 26, 2025 | 6.34 | 6.39 | 6.11 | 6.23 | 6.23 | -1.89% | 21,734,620 |
| Aug 25, 2025 | 6.78 | 7.00 | 6.24 | 6.35 | 6.35 | -6.20% | 29,192,230 |
| Aug 22, 2025 | 6.70 | 6.81 | 6.50 | 6.77 | 6.77 | 1.20% | 10,453,570 |
| Aug 21, 2025 | 6.46 | 6.75 | 6.38 | 6.69 | 6.69 | 4.04% | 11,220,740 |
| Aug 20, 2025 | 6.42 | 6.53 | 6.25 | 6.43 | 6.43 | 1.42% | 13,782,870 |
| Aug 19, 2025 | 5.71 | 6.34 | 5.62 | 6.34 | 6.34 | 9.88% | 26,472,410 |
| Aug 18, 2025 | 5.86 | 5.86 | 5.65 | 5.77 | 5.77 | -1.70% | 11,239,870 |
| Aug 15, 2025 | 5.70 | 5.97 | 5.42 | 5.87 | 5.87 | 2.80% | 18,052,510 |
| Aug 14, 2025 | 5.70 | 5.79 | 5.55 | 5.71 | 5.71 | 1.96% | 12,422,160 |
| Aug 13, 2025 | 5.42 | 5.60 | 5.34 | 5.60 | 5.60 | 3.51% | 10,169,220 |
| Aug 12, 2025 | 5.23 | 5.43 | 5.16 | 5.41 | 5.41 | 3.44% | 16,421,490 |
| Aug 11, 2025 | 5.06 | 5.25 | 4.98 | 5.23 | 5.23 | 3.36% | 12,618,580 |
| Aug 8, 2025 | 5.07 | 5.10 | 4.89 | 5.06 | 5.06 | 0.20% | 18,589,300 |
| Aug 7, 2025 | 4.87 | 5.12 | 4.74 | 5.05 | 5.05 | 3.70% | 30,012,300 |
| Aug 6, 2025 | 5.01 | 5.35 | 4.87 | 4.87 | 4.87 | -2.25% | 28,430,370 |
| Aug 5, 2025 | 4.92 | 5.08 | 4.81 | 4.98 | 4.98 | 1.26% | 46,946,758 |
| Aug 4, 2025 | 4.87 | 5.14 | 4.77 | 4.92 | 4.92 | -7.08% | 168,037,420 |
| Aug 1, 2025 | 6.25 | 6.25 | 5.30 | 5.30 | 5.30 | -9.98% | 141,105,139 |
| Jul 31, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 9.96% | 12,543,935 |
| Jul 30, 2025 | 4.87 | 5.35 | 4.86 | 5.35 | 5.35 | 9.99% | 13,444,244 |