Isik Plastik Sanayi ve Dis Ticaret Pazarlama Anonim Sirketi (IST:ISKPL)
Turkey · Delayed Price · Currency is TRY 3.840
-0.170 (-4.24%)
At close: Oct 8, 2026
IST:ISKPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.05 | 4.10 | 3.75 | 3.84 | 3.84 | -4.24% | 33,423,509 |
| Oct 7, 2026 | 4.10 | 4.30 | 3.73 | 4.01 | 4.01 | - | 92,495,367 |
| Oct 6, 2026 | 3.76 | 4.01 | 3.54 | 4.01 | 4.01 | 9.86% | 55,664,560 |
| Oct 5, 2026 | 3.35 | 3.65 | 3.33 | 3.65 | 3.65 | 9.94% | 53,202,540 |
| Oct 2, 2026 | 3.46 | 3.58 | 3.25 | 3.32 | 3.32 | -4.05% | 43,198,454 |
| Oct 1, 2026 | 3.24 | 3.51 | 3.16 | 3.46 | 3.46 | 7.45% | 37,469,761 |
| Sep 30, 2026 | 2.90 | 3.24 | 2.82 | 3.22 | 3.22 | 8.78% | 51,047,511 |
| Sep 29, 2026 | 3.26 | 3.32 | 2.90 | 2.96 | 2.96 | -7.21% | 45,267,854 |
| Sep 28, 2026 | 3.56 | 3.67 | 3.10 | 3.19 | 3.19 | -7.27% | 91,020,276 |
| Sep 25, 2026 | 3.03 | 3.44 | 3.00 | 3.44 | 3.44 | 9.90% | 88,431,653 |
| Sep 24, 2026 | 3.13 | 3.33 | 3.13 | 3.13 | 3.13 | -9.80% | 40,404,570 |
| Sep 23, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -9.87% | 1,998,780 |
| Sep 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -9.84% | 3,004,713 |
| Sep 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -9.92% | 2,966,354 |
| Sep 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -9.89% | 2,655,394 |
| Sep 17, 2026 | 5.26 | 5.55 | 5.26 | 5.26 | 5.26 | -9.93% | 27,212,810 |
| Sep 16, 2026 | 6.49 | 7.12 | 5.84 | 5.84 | 5.84 | -9.88% | 121,155,455 |
| Sep 15, 2026 | 6.97 | 7.02 | 6.28 | 6.48 | 6.48 | -7.03% | 39,646,826 |
| Sep 14, 2026 | 6.93 | 7.30 | 6.85 | 6.97 | 6.97 | 0.58% | 40,731,081 |
| Sep 11, 2026 | 7.04 | 7.08 | 6.86 | 6.93 | 6.93 | -1.28% | 24,643,659 |
| Sep 10, 2026 | 7.11 | 7.14 | 6.98 | 7.02 | 7.02 | -0.28% | 18,389,035 |
| Sep 9, 2026 | 7.18 | 7.28 | 7.04 | 7.04 | 7.04 | -1.95% | 24,077,768 |
| Sep 8, 2026 | 7.14 | 7.41 | 7.06 | 7.18 | 7.18 | 0.56% | 26,016,983 |
| Sep 7, 2026 | 7.25 | 7.34 | 7.12 | 7.14 | 7.14 | -1.52% | 17,210,717 |
| Sep 4, 2026 | 7.37 | 7.40 | 7.20 | 7.25 | 7.25 | -0.96% | 17,646,975 |
| Sep 3, 2026 | 7.95 | 7.97 | 7.30 | 7.32 | 7.32 | -7.34% | 29,608,380 |
| Sep 2, 2026 | 8.17 | 8.17 | 7.79 | 7.90 | 7.90 | -2.71% | 25,859,264 |
| Sep 1, 2026 | 8.18 | 8.38 | 8.10 | 8.12 | 8.12 | -0.85% | 20,725,539 |
| Aug 31, 2026 | 8.20 | 8.94 | 8.19 | 8.19 | 8.19 | -6.83% | 58,463,316 |
| Aug 28, 2026 | 8.85 | 8.92 | 8.49 | 8.79 | 8.79 | 0.46% | 44,577,471 |
| Aug 27, 2026 | 8.62 | 8.99 | 8.61 | 8.75 | 8.75 | 1.86% | 42,087,000 |
| Aug 26, 2026 | 8.48 | 8.89 | 8.30 | 8.59 | 8.59 | 1.54% | 77,329,235 |
| Aug 25, 2026 | 8.35 | 8.56 | 7.96 | 8.46 | 8.46 | 1.68% | 39,584,643 |
| Aug 24, 2026 | 8.54 | 8.74 | 8.30 | 8.32 | 8.32 | -2.35% | 30,524,530 |
| Aug 21, 2026 | 8.25 | 8.65 | 8.10 | 8.52 | 8.52 | 3.90% | 63,911,468 |
| Aug 20, 2026 | 7.70 | 8.41 | 7.67 | 8.20 | 8.20 | 6.22% | 79,376,766 |
| Aug 19, 2026 | 7.65 | 8.05 | 7.42 | 7.72 | 7.72 | 0.13% | 80,652,767 |
| Aug 18, 2026 | 8.12 | 8.24 | 7.71 | 7.71 | 7.71 | -4.46% | 43,876,952 |
| Aug 17, 2026 | 8.35 | 8.75 | 7.94 | 8.07 | 8.07 | -1.82% | 86,920,649 |
| Aug 14, 2026 | 7.71 | 8.22 | 7.45 | 8.22 | 8.22 | 9.89% | 116,121,579 |
| Aug 13, 2026 | 6.82 | 7.48 | 6.80 | 7.48 | 7.48 | 10.00% | 54,890,095 |
| Aug 12, 2026 | 6.88 | 7.10 | 6.80 | 6.80 | 6.80 | -1.59% | 26,002,075 |
| Aug 11, 2026 | 7.01 | 7.17 | 6.87 | 6.91 | 6.91 | -2.26% | 28,586,406 |
| Aug 10, 2026 | 7.69 | 7.69 | 7.01 | 7.07 | 7.07 | -3.81% | 35,934,322 |
| Aug 7, 2026 | 7.47 | 7.74 | 7.28 | 7.35 | 7.35 | -1.34% | 53,891,493 |
| Aug 6, 2026 | 7.20 | 7.45 | 7.09 | 7.45 | 7.45 | 2.34% | 41,197,066 |
| Aug 5, 2026 | 7.35 | 7.50 | 7.03 | 7.28 | 7.28 | -0.95% | 58,147,284 |
| Aug 4, 2026 | 7.60 | 8.06 | 7.30 | 7.35 | 7.35 | -3.67% | 83,049,381 |
| Aug 3, 2026 | 7.96 | 8.11 | 7.33 | 7.63 | 7.63 | -4.15% | 88,534,293 |
| Jul 31, 2026 | 7.70 | 8.05 | 7.70 | 7.96 | 7.96 | 2.31% | 65,874,253 |