Isik Plastik Sanayi ve Dis Ticaret Pazarlama Anonim Sirketi (IST:ISKPL)
Turkey · Delayed Price · Currency is TRY 8.22
+0.74 (9.89%)
At close: Aug 14, 2026
IST:ISKPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.71 | 8.22 | 7.45 | 8.22 | 8.22 | 9.89% | 116,121,500 |
| Aug 13, 2026 | 6.82 | 7.48 | 6.80 | 7.48 | 7.48 | 10.00% | 54,890,090 |
| 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% | 28,586,400 |
| 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% | 53,891,490 |
| Aug 6, 2026 | 7.20 | 7.45 | 7.09 | 7.45 | 7.45 | 2.34% | 41,197,060 |
| 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 |
| Jul 30, 2026 | 8.10 | 8.59 | 7.75 | 7.78 | 7.78 | -4.54% | 99,962,510 |
| Jul 29, 2026 | 7.85 | 8.51 | 7.65 | 8.15 | 8.15 | -4.12% | 152,410,881 |
| Jul 28, 2026 | 9.44 | 9.50 | 8.50 | 8.50 | 8.50 | -9.96% | 65,949,968 |
| Jul 27, 2026 | 9.81 | 10.13 | 9.14 | 9.44 | 9.44 | -3.48% | 75,955,240 |
| Jul 24, 2026 | 9.90 | 10.05 | 9.42 | 9.78 | 9.78 | -2.20% | 82,444,300 |
| Jul 23, 2026 | 9.50 | 10.40 | 9.50 | 10.00 | 10.00 | 5.26% | 153,066,674 |
| Jul 22, 2026 | 9.24 | 9.90 | 8.99 | 9.50 | 9.50 | 2.59% | 159,139,199 |
| Jul 21, 2026 | 8.47 | 9.26 | 8.09 | 9.26 | 9.26 | 9.98% | 181,716,814 |
| Jul 20, 2026 | 8.80 | 9.56 | 8.42 | 8.42 | 8.42 | -4.64% | 197,683,712 |
| Jul 17, 2026 | 8.19 | 8.83 | 8.16 | 8.83 | 8.83 | 9.96% | 103,029,014 |
| Jul 16, 2026 | 7.31 | 8.03 | 7.31 | 8.03 | 8.03 | 10.00% | 47,235,026 |
| Jul 14, 2026 | 6.72 | 7.40 | 6.72 | 7.30 | 7.30 | 4.58% | 98,838,871 |
| Jul 13, 2026 | 6.37 | 6.98 | 6.37 | 6.98 | 6.98 | 9.92% | 86,473,211 |
| Jul 10, 2026 | 6.55 | 6.77 | 6.32 | 6.35 | 6.35 | -2.01% | 78,129,693 |
| Jul 9, 2026 | 6.63 | 6.90 | 6.35 | 6.48 | 6.48 | -1.67% | 63,561,494 |
| Jul 8, 2026 | 6.79 | 7.14 | 6.13 | 6.59 | 6.59 | -3.09% | 147,860,700 |
| Jul 7, 2026 | 6.20 | 6.80 | 6.00 | 6.80 | 6.80 | 9.85% | 72,235,766 |
| Jul 6, 2026 | 6.12 | 6.37 | 6.09 | 6.19 | 6.19 | 1.14% | 42,284,511 |
| Jul 3, 2026 | 6.12 | 6.13 | 5.89 | 6.12 | 6.12 | 0.99% | 37,096,354 |
| Jul 2, 2026 | 6.36 | 6.37 | 6.03 | 6.06 | 6.06 | -4.87% | 35,073,040 |
| Jul 1, 2026 | 6.25 | 6.58 | 6.11 | 6.37 | 6.37 | 2.25% | 70,442,611 |
| Jun 30, 2026 | 6.25 | 6.37 | 6.11 | 6.23 | 6.23 | -0.32% | 52,483,986 |
| Jun 29, 2026 | 6.43 | 6.55 | 6.20 | 6.25 | 6.25 | -2.80% | 51,501,808 |
| Jun 26, 2026 | 6.96 | 7.08 | 6.42 | 6.43 | 6.43 | -8.40% | 63,149,449 |
| Jun 25, 2026 | 7.54 | 7.59 | 6.97 | 7.02 | 7.02 | -5.14% | 56,765,622 |
| Jun 24, 2026 | 7.84 | 7.84 | 7.11 | 7.40 | 7.40 | -6.21% | 77,951,085 |
| Jun 23, 2026 | 7.97 | 8.51 | 7.74 | 7.89 | 7.89 | 1.94% | 159,020,250 |
| Jun 22, 2026 | 7.10 | 7.74 | 7.07 | 7.74 | 7.74 | 9.94% | 90,106,636 |
| Jun 19, 2026 | 7.46 | 7.60 | 7.01 | 7.04 | 7.04 | -5.50% | 76,031,110 |
| Jun 18, 2026 | 7.97 | 7.98 | 7.20 | 7.45 | 7.45 | -5.82% | 125,491,000 |
| Jun 17, 2026 | 8.85 | 8.87 | 7.91 | 7.91 | 7.91 | -9.91% | 119,686,600 |
| Jun 16, 2026 | 8.82 | 9.60 | 8.78 | 8.78 | 8.78 | 0.57% | 172,191,300 |
| Jun 15, 2026 | 8.56 | 9.21 | 8.34 | 8.73 | 8.73 | -3.00% | 198,179,700 |
| Jun 12, 2026 | 9.71 | 9.84 | 9.00 | 9.00 | 9.00 | -9.91% | 131,708,500 |
| Jun 11, 2026 | 10.65 | 11.70 | 9.99 | 9.99 | 9.99 | -10.00% | 184,405,800 |
| Jun 10, 2026 | 12.33 | 12.33 | 11.10 | 11.10 | 11.10 | -9.98% | 269,564,200 |
| Jun 9, 2026 | 12.53 | 14.29 | 12.33 | 12.33 | 12.33 | -9.93% | 234,352,300 |
| Jun 8, 2026 | 13.69 | 14.41 | 13.69 | 13.69 | 13.69 | -9.99% | 51,515,781 |
| Jun 5, 2026 | 15.21 | 16.89 | 15.21 | 15.21 | 15.21 | -9.95% | 291,127,100 |