Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey · Delayed Price · Currency is TRY 152.20
-3.80 (-2.44%)
Last updated: Sep 3, 2025, 12:57 PM GMT+3
IST:SKYLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 162.50 | 163.40 | 150.00 | 154.50 | - | -0.96% | 634,893 |
| Sep 2, 2025 | 150.30 | 165.30 | 144.40 | 156.00 | - | 3.79% | 2,131,655 |
| Sep 1, 2025 | 147.50 | 157.40 | 147.50 | 150.30 | - | -0.79% | 439,353 |
| Aug 29, 2025 | 152.50 | 159.60 | 145.60 | 151.50 | - | -0.66% | 535,931 |
| Aug 28, 2025 | 155.00 | 165.50 | 148.50 | 152.50 | - | -3.48% | 677,892 |
| Aug 27, 2025 | 153.70 | 167.80 | 151.20 | 158.00 | - | 3.00% | 1,381,138 |
| Aug 26, 2025 | 151.90 | 162.20 | 147.50 | 153.40 | - | 4.00% | 1,809,982 |
| Aug 25, 2025 | 134.40 | 147.50 | 126.30 | 147.50 | - | 9.99% | 805,602 |
| Aug 22, 2025 | 135.60 | 144.30 | 133.50 | 134.10 | - | -4.15% | 605,282 |
| Aug 21, 2025 | 142.40 | 146.20 | 136.90 | 139.90 | - | 0.14% | 756,269 |
| Aug 20, 2025 | 144.80 | 156.00 | 139.70 | 139.70 | - | -3.52% | 1,514,711 |
| Aug 19, 2025 | 128.20 | 144.80 | 128.20 | 144.80 | - | 9.95% | 1,665,248 |
| Aug 18, 2025 | 142.70 | 146.90 | 130.90 | 131.70 | - | -7.64% | 979,305 |
| Aug 15, 2025 | 144.70 | 148.50 | 137.60 | 142.60 | - | 3.71% | 1,454,816 |
| Aug 14, 2025 | 125.00 | 137.50 | 120.00 | 137.50 | - | 10.00% | 1,387,673 |
| Aug 13, 2025 | 115.80 | 126.80 | 113.70 | 125.00 | - | 7.94% | 1,438,017 |
| Aug 12, 2025 | 116.00 | 118.30 | 104.00 | 115.80 | - | 3.21% | 2,783,421 |
| Aug 11, 2025 | 107.00 | 112.20 | 106.10 | 112.20 | - | 10.00% | 790,977 |
| Aug 8, 2025 | 92.75 | 102.00 | 91.65 | 102.00 | - | 9.97% | 1,385,033 |
| Aug 7, 2025 | 91.95 | 94.65 | 91.45 | 92.75 | - | 0.87% | 911,107 |
| Aug 6, 2025 | 92.00 | 93.10 | 89.80 | 91.95 | - | 0.16% | 534,702 |
| Aug 5, 2025 | 88.55 | 91.80 | 88.15 | 91.80 | - | 4.26% | 735,968 |
| Aug 4, 2025 | 92.15 | 92.65 | 88.05 | 88.05 | - | -4.29% | 1,073,166 |
| Aug 1, 2025 | 97.70 | 97.85 | 90.00 | 92.00 | - | -6.07% | 1,094,173 |
| Jul 31, 2025 | 91.50 | 100.10 | 91.50 | 97.95 | - | 7.05% | 1,054,555 |
| Jul 30, 2025 | 94.60 | 96.00 | 91.35 | 91.50 | - | -3.28% | 699,352 |
| Jul 29, 2025 | 93.40 | 96.65 | 91.50 | 94.60 | - | 1.45% | 681,338 |
| Jul 28, 2025 | 94.75 | 98.50 | 93.15 | 93.25 | - | -0.37% | 828,102 |
| Jul 25, 2025 | 91.05 | 96.10 | 89.45 | 93.60 | - | 2.80% | 711,418 |
| Jul 24, 2025 | 88.45 | 93.50 | 87.95 | 91.05 | - | 3.06% | 730,097 |
| Jul 23, 2025 | 90.30 | 97.50 | 87.85 | 88.35 | - | -1.61% | 2,064,946 |
| Jul 22, 2025 | 82.75 | 89.80 | 82.00 | 89.80 | - | 8.52% | 873,015 |
| Jul 21, 2025 | 81.90 | 84.60 | 81.70 | 82.75 | - | 2.03% | 424,781 |
| Jul 18, 2025 | 82.45 | 82.50 | 78.50 | 81.10 | - | -1.70% | 304,629 |
| Jul 17, 2025 | 82.85 | 82.85 | 80.70 | 82.50 | - | 2.87% | 319,566 |
| Jul 16, 2025 | 80.20 | 83.45 | 78.75 | 80.20 | - | 0.12% | 408,477 |
| Jul 14, 2025 | 80.95 | 83.35 | 79.25 | 80.10 | - | -1.42% | 344,928 |
| Jul 11, 2025 | 83.35 | 85.00 | 81.15 | 81.25 | - | -2.52% | 363,770 |
| Jul 10, 2025 | 88.00 | 88.00 | 83.25 | 83.35 | - | -3.53% | 420,674 |
| Jul 9, 2025 | 84.85 | 89.45 | 83.50 | 86.40 | - | 2.43% | 520,246 |
| Jul 8, 2025 | 82.40 | 86.05 | 81.45 | 84.35 | - | 2.37% | 716,948 |
| Jul 7, 2025 | 81.60 | 82.60 | 79.55 | 82.40 | - | 0.92% | 443,749 |
| Jul 4, 2025 | 82.85 | 83.50 | 81.00 | 81.65 | - | -1.45% | 217,408 |
| Jul 3, 2025 | 82.50 | 84.65 | 82.10 | 82.85 | - | 0.42% | 434,343 |
| Jul 2, 2025 | 83.20 | 83.20 | 80.80 | 82.50 | - | 0.79% | 371,597 |
| Jul 1, 2025 | 83.60 | 85.00 | 80.20 | 81.85 | - | 0.37% | 431,740 |
| Jun 30, 2025 | 76.50 | 81.85 | 76.50 | 81.55 | - | 6.60% | 762,501 |
| Jun 27, 2025 | 78.55 | 80.30 | 74.40 | 76.50 | - | -1.23% | 369,032 |
| Jun 26, 2025 | 77.25 | 78.20 | 73.40 | 77.45 | - | 0.26% | 225,510 |
| Jun 25, 2025 | 78.05 | 78.60 | 76.40 | 77.25 | - | -0.96% | 159,179 |