Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey · Delayed Price · Currency is TRY 262.00
-10.00 (-3.68%)
At close: Mar 27, 2026
IST:SKYLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 273.25 | 278.00 | 257.75 | 262.00 | 262.00 | -3.68% | 67,681 |
| Mar 26, 2026 | 265.00 | 285.00 | 260.25 | 272.00 | 272.00 | 2.64% | 81,150 |
| Mar 25, 2026 | 255.00 | 265.75 | 247.30 | 265.00 | 265.00 | 3.11% | 106,598 |
| Mar 24, 2026 | 250.25 | 258.75 | 243.90 | 257.00 | 257.00 | 0.78% | 64,315 |
| Mar 23, 2026 | 257.25 | 259.75 | 237.00 | 255.00 | 255.00 | -0.87% | 103,842 |
| Mar 19, 2026 | 255.00 | 262.00 | 252.25 | 257.25 | 257.25 | 0.88% | 16,551 |
| Mar 18, 2026 | 258.25 | 263.00 | 254.25 | 255.00 | 255.00 | -1.54% | 44,917 |
| Mar 17, 2026 | 264.75 | 268.75 | 256.00 | 259.00 | 259.00 | -2.26% | 76,399 |
| Mar 16, 2026 | 270.00 | 278.00 | 258.50 | 265.00 | 265.00 | -5.36% | 95,177 |
| Mar 13, 2026 | 287.75 | 289.00 | 273.50 | 280.00 | 280.00 | -3.36% | 87,438 |
| Mar 12, 2026 | 286.00 | 302.50 | 284.50 | 289.75 | 289.75 | -0.09% | 44,474 |
| Mar 11, 2026 | 298.00 | 304.00 | 285.00 | 290.00 | 290.00 | -2.93% | 61,153 |
| Mar 10, 2026 | 271.25 | 298.75 | 271.00 | 298.75 | 298.75 | 9.94% | 143,990 |
| Mar 9, 2026 | 267.25 | 285.75 | 257.50 | 271.75 | 271.75 | 0.46% | 65,651 |
| Mar 6, 2026 | 278.75 | 286.25 | 270.00 | 270.50 | 270.50 | -3.39% | 58,048 |
| Mar 5, 2026 | 303.75 | 306.00 | 273.25 | 280.00 | 280.00 | -0.36% | 92,118 |
| Mar 4, 2026 | 256.75 | 281.00 | 256.25 | 281.00 | 281.00 | 9.98% | 95,933 |
| Mar 3, 2026 | 230.10 | 255.50 | 225.00 | 255.50 | 255.50 | 9.99% | 154,968 |
| Mar 2, 2026 | 229.50 | 241.00 | 229.50 | 232.30 | 232.30 | -8.90% | 92,821 |
| Feb 27, 2026 | 263.75 | 276.25 | 246.90 | 255.00 | 255.00 | -3.32% | 126,558 |
| Feb 26, 2026 | 271.00 | 271.00 | 259.25 | 263.75 | 263.75 | -2.68% | 67,203 |
| Feb 25, 2026 | 280.50 | 280.50 | 267.00 | 271.00 | 271.00 | -3.21% | 64,712 |
| Feb 24, 2026 | 282.75 | 291.75 | 270.00 | 280.00 | 280.00 | - | 123,519 |
| Feb 23, 2026 | 290.25 | 293.00 | 276.00 | 280.00 | 280.00 | -2.01% | 115,139 |
| Feb 20, 2026 | 260.50 | 289.25 | 259.00 | 285.75 | 285.75 | 8.55% | 112,135 |
| Feb 19, 2026 | 284.25 | 284.75 | 262.75 | 263.25 | 263.25 | -7.95% | 101,756 |
| Feb 18, 2026 | 288.75 | 296.25 | 285.00 | 286.00 | 286.00 | -4.27% | 100,515 |
| Feb 17, 2026 | 280.25 | 305.50 | 266.25 | 298.75 | 298.75 | 4.82% | 296,099 |
| Feb 16, 2026 | 314.75 | 324.75 | 285.00 | 285.00 | 285.00 | -9.95% | 254,717 |
| Feb 13, 2026 | 346.50 | 346.50 | 312.00 | 316.50 | 316.50 | -8.66% | 163,218 |
| Feb 12, 2026 | 340.00 | 361.00 | 335.50 | 346.50 | 346.50 | 3.51% | 126,285 |
| Feb 11, 2026 | 304.75 | 334.75 | 301.50 | 334.75 | 334.75 | 9.93% | 146,387 |
| Feb 10, 2026 | 309.25 | 312.75 | 301.25 | 304.50 | 304.50 | -1.46% | 83,956 |
| Feb 9, 2026 | 321.75 | 324.75 | 306.00 | 309.00 | 309.00 | -2.98% | 87,128 |
| Feb 6, 2026 | 308.00 | 330.00 | 296.50 | 318.50 | 318.50 | 3.66% | 73,964 |
| Feb 5, 2026 | 315.00 | 324.25 | 307.00 | 307.25 | 307.25 | -3.46% | 57,562 |
| Feb 4, 2026 | 332.00 | 343.25 | 318.25 | 318.25 | 318.25 | -4.14% | 143,516 |
| Feb 3, 2026 | 302.00 | 332.00 | 295.25 | 332.00 | 332.00 | 9.93% | 184,690 |
| Feb 2, 2026 | 289.25 | 302.50 | 281.50 | 302.00 | 302.00 | 4.50% | 88,074 |
| Jan 30, 2026 | 289.25 | 293.25 | 277.00 | 289.00 | 289.00 | 0.09% | 73,323 |
| Jan 29, 2026 | 276.50 | 300.75 | 276.50 | 288.75 | 288.75 | 0.26% | 62,055 |
| Jan 28, 2026 | 268.75 | 294.75 | 263.25 | 288.00 | 288.00 | 6.57% | 138,493 |
| Jan 27, 2026 | 278.00 | 282.00 | 268.25 | 270.25 | 270.25 | -2.79% | 45,559 |
| Jan 26, 2026 | 274.75 | 278.00 | 261.25 | 278.00 | 278.00 | - | 97,709 |
| Jan 23, 2026 | 290.25 | 309.00 | 274.50 | 278.00 | 278.00 | -6.63% | 169,386 |
| Jan 22, 2026 | 270.00 | 302.50 | 265.50 | 297.75 | 297.75 | 8.27% | 259,438 |
| Jan 21, 2026 | 270.00 | 275.00 | 252.00 | 275.00 | 275.00 | 0.82% | 162,308 |
| Jan 20, 2026 | 280.00 | 291.75 | 266.25 | 272.75 | 272.75 | -2.59% | 108,419 |
| Jan 19, 2026 | 258.00 | 280.00 | 258.00 | 280.00 | 280.00 | 9.91% | 192,208 |
| Jan 16, 2026 | 235.00 | 254.75 | 220.80 | 254.75 | 254.75 | 9.90% | 184,145 |