Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey · Delayed Price · Currency is TRY 301.75
+27.25 (9.93%)
At close: Dec 2, 2025
IST:SKYLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 262.00 | 279.75 | 253.50 | 253.50 | 253.50 | -9.95% | 96,803 |
| Dec 4, 2025 | 309.00 | 309.00 | 281.50 | 281.50 | 281.50 | -8.31% | 58,922 |
| Dec 3, 2025 | 277.00 | 307.00 | 277.00 | 307.00 | 307.00 | 1.74% | 62,516 |
| Dec 2, 2025 | 294.75 | 301.75 | 294.75 | 301.75 | 301.75 | 9.93% | 86,755 |
| Dec 1, 2025 | 270.00 | 274.50 | 270.00 | 274.50 | 274.50 | 9.93% | 72,705 |
| Nov 28, 2025 | 230.70 | 249.70 | 230.70 | 249.70 | 249.70 | 10.00% | 50,395 |
| Nov 27, 2025 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | -3.65% | 97,286 |
| Nov 26, 2025 | 244.10 | 244.10 | 235.60 | 235.60 | 235.60 | -5.00% | 61,276 |
| Nov 25, 2025 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | -6.42% | 61,611 |
| Nov 24, 2025 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | -1.67% | 60,127 |
| Nov 21, 2025 | 280.00 | 280.00 | 269.50 | 269.50 | 269.50 | -3.75% | 52,960 |
| Nov 20, 2025 | 293.00 | 293.00 | 263.75 | 280.00 | 280.00 | -4.44% | 84,119 |
| Nov 19, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 9.94% | 125,258 |
| Nov 18, 2025 | 258.75 | 266.50 | 258.75 | 266.50 | 266.50 | -7.30% | 230,632 |
| Nov 17, 2025 | 296.25 | 296.25 | 255.75 | 287.50 | 287.50 | 6.68% | 623,654 |
| Nov 14, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 9.96% | 223,776 |
| Nov 13, 2025 | 222.90 | 245.10 | 212.00 | 245.10 | 245.10 | 9.96% | 337,696 |
| Nov 12, 2025 | 209.00 | 222.90 | 202.80 | 222.90 | 222.90 | 9.97% | 418,132 |
| Nov 11, 2025 | 183.30 | 202.70 | 174.20 | 202.70 | 202.70 | 9.98% | 500,529 |
| Nov 10, 2025 | 150.90 | 184.30 | 150.90 | 184.30 | 184.30 | 9.96% | 684,253 |
| Nov 7, 2025 | 174.10 | 179.20 | 167.60 | 167.60 | 167.60 | -6.32% | 148,626 |
| Nov 6, 2025 | 183.10 | 186.60 | 174.00 | 178.90 | 178.90 | -4.79% | 159,810 |
| Nov 5, 2025 | 186.60 | 193.00 | 177.30 | 187.90 | 187.90 | 0.48% | 285,859 |
| Nov 4, 2025 | 170.00 | 187.00 | 153.50 | 187.00 | 187.00 | 10.00% | 577,117 |
| Nov 3, 2025 | 180.10 | 194.40 | 170.00 | 170.00 | 170.00 | -3.85% | 515,242 |
| Oct 31, 2025 | 161.40 | 176.80 | 160.80 | 176.80 | 176.80 | 9.95% | 207,955 |
| Oct 30, 2025 | 146.20 | 160.80 | 136.50 | 160.80 | 160.80 | 9.99% | 317,007 |
| Oct 28, 2025 | 137.00 | 155.90 | 136.00 | 146.20 | 146.20 | -0.34% | 130,597 |
| Oct 27, 2025 | 162.90 | 162.90 | 146.70 | 146.70 | 146.70 | -9.94% | 236,673 |
| Oct 24, 2025 | 165.00 | 173.40 | 159.70 | 162.90 | 162.90 | 2.00% | 269,312 |
| Oct 23, 2025 | 159.70 | 159.70 | 153.00 | 159.70 | 159.70 | 9.99% | 162,067 |
| Oct 22, 2025 | 134.30 | 145.20 | 134.30 | 145.20 | 145.20 | 10.00% | 268,057 |
| Oct 21, 2025 | 136.10 | 146.00 | 131.00 | 132.00 | 132.00 | -2.15% | 247,504 |
| Oct 20, 2025 | 134.40 | 147.00 | 134.40 | 134.90 | 134.90 | 0.37% | 181,580 |
| Oct 17, 2025 | 135.50 | 145.70 | 129.50 | 134.40 | 134.40 | -0.81% | 88,599 |
| Oct 16, 2025 | 137.30 | 141.50 | 134.80 | 135.50 | 135.50 | -1.31% | 61,602 |
| Oct 15, 2025 | 135.50 | 152.00 | 135.50 | 137.30 | 137.30 | -1.22% | 73,908 |
| Oct 14, 2025 | 135.00 | 144.50 | 128.30 | 139.00 | 139.00 | 0.22% | 226,848 |
| Oct 13, 2025 | 132.20 | 143.70 | 132.20 | 138.70 | 138.70 | -3.48% | 131,836 |
| Oct 10, 2025 | 143.50 | 145.90 | 137.90 | 143.70 | 143.70 | 4.28% | 160,603 |
| Oct 9, 2025 | 125.30 | 137.80 | 123.20 | 137.80 | 137.80 | 9.98% | 172,357 |
| Oct 8, 2025 | 127.90 | 129.60 | 122.00 | 125.30 | 125.30 | -2.03% | 82,586 |
| Oct 7, 2025 | 127.50 | 128.10 | 123.00 | 127.90 | 127.90 | 0.31% | 52,738 |
| Oct 6, 2025 | 125.70 | 128.80 | 120.10 | 127.50 | 127.50 | 1.35% | 71,145 |
| Oct 3, 2025 | 125.00 | 129.70 | 122.60 | 125.80 | 125.80 | -0.87% | 59,557 |
| Oct 2, 2025 | 128.70 | 130.60 | 123.00 | 126.90 | 126.90 | -1.40% | 70,128 |
| Oct 1, 2025 | 133.10 | 133.10 | 125.80 | 128.70 | 128.70 | -1.76% | 71,827 |
| Sep 30, 2025 | 127.80 | 133.70 | 121.50 | 131.00 | 131.00 | 2.34% | 621,186 |
| Sep 29, 2025 | 135.20 | 135.20 | 127.50 | 128.00 | 128.00 | -5.60% | 358,499 |
| Sep 26, 2025 | 129.90 | 142.80 | 129.20 | 135.60 | 135.60 | 4.39% | 1,008,307 |