Skip to main content
logo
Isik Plastik Sanayi ve Dis Ticaret Pazarlama Anonim Sirketi (IST:ISKPL)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.97
+1.27 (10.00%)
Last updated: Jun 2, 2026, 4:35 PM GMT+3

IST:ISKPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202612.9813.9712.8213.97-10.00%67,258,883
Jun 1, 202612.2013.9612.1212.7012.70-0.78%216,417,600
May 26, 202613.7013.8012.8012.8012.80-9.99%36,695,720
May 25, 202615.5616.5014.2214.2214.22-10.00%92,882,620
May 22, 202615.8016.5015.8015.8015.80-9.97%80,976,610
May 21, 202619.4019.4017.5517.5517.55-10.00%13,562,620
May 20, 202621.6021.6819.5019.5019.50-9.97%97,502,950
May 18, 202622.2222.2221.3221.6621.66-2.52%34,588,230
May 15, 202621.9022.5421.7022.2222.221.46%27,482,220
May 14, 202622.0022.4821.6021.9021.90-0.09%36,548,580
May 13, 202621.8422.0420.9821.9221.920.55%38,086,810
May 12, 202622.9822.9821.2421.8021.80-4.39%41,667,170
May 11, 202623.4023.4022.6022.8022.80-1.30%34,152,730
May 8, 202622.5023.5622.5023.1023.102.67%86,526,800
May 7, 202622.6423.0022.2222.5022.50-74,481,320
May 6, 202623.4423.8022.4022.5022.50-2.93%79,962,590
May 5, 202622.2023.6021.8223.1823.186.82%69,483,270
May 4, 202621.0022.0620.7821.7021.703.33%46,831,420
Apr 30, 202621.0022.3420.2021.0021.00-91,658,290
Apr 29, 202619.4821.0219.2621.0021.008.42%81,287,580
Apr 28, 202619.0519.4518.7819.3719.371.68%22,537,570
Apr 27, 202619.5019.9218.8619.0519.05-2.06%27,509,510
Apr 24, 202619.4020.4019.1519.4519.450.26%38,988,960
Apr 22, 202619.2620.2218.9219.4019.400.78%81,522,570
Apr 21, 202617.8819.4817.8119.2519.258.15%51,138,550
Apr 20, 202617.5018.0917.2517.8017.801.37%29,757,570
Apr 17, 202617.2317.7016.8717.5617.562.03%32,954,660
Apr 16, 202617.4417.6217.2117.2117.21-1.26%22,566,080
Apr 15, 202617.3817.5516.9217.4317.430.29%40,800,660
Apr 14, 202617.1218.1016.8717.3817.381.52%46,541,000
Apr 13, 202616.1017.2816.1017.1217.123.88%35,341,500
Apr 10, 202615.9616.7115.7516.4816.483.00%39,897,680
Apr 9, 202616.0916.2615.7416.0016.00-0.68%29,643,390
Apr 8, 202616.9617.1316.1116.1116.11-2.66%40,280,140
Apr 7, 202617.0017.9016.5516.5516.55-1.08%71,386,580
Apr 6, 202617.0917.1916.5416.7316.73-2.11%34,182,110
Apr 3, 202616.3517.4016.0917.0917.093.89%75,008,360
Apr 2, 202616.1416.5215.6316.4516.450.24%84,027,960
Apr 1, 202617.0917.5415.6916.4116.41-3.30%102,336,600
Mar 31, 202616.1517.6415.3616.9716.975.67%240,654,700
Mar 30, 202614.6216.0614.6216.0616.0610.00%96,070,260
Mar 27, 202614.6315.2314.1914.6014.600.90%91,240,070
Mar 26, 202614.8015.1214.1714.4714.47-1.83%45,447,130
Mar 25, 202615.3615.4314.3114.7414.74-0.74%96,715,590
Mar 24, 202613.5814.8513.5514.8514.8510.00%80,280,300
Mar 23, 202613.3013.8113.0013.5013.502.51%94,538,030
Mar 19, 202612.0013.1711.9413.1713.179.93%53,384,850
Mar 18, 202611.9312.4811.3411.9811.983.28%228,132,300
Mar 17, 202610.8011.8210.4011.6011.607.91%135,912,300
Mar 16, 202610.8611.1410.6510.7510.75-1.01%17,405,450