Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey · Delayed Price · Currency is TRY 186.70
-0.30 (-0.16%)
Last updated: Nov 5, 2025, 3:08 PM GMT+3
IST:SKYLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 133.70 | 134.80 | 129.30 | 129.90 | 129.90 | -2.84% | 375,531 |
| Sep 24, 2025 | 136.90 | 138.30 | 133.40 | 133.70 | 133.70 | -2.34% | 190,391 |
| Sep 23, 2025 | 141.00 | 141.00 | 135.20 | 136.90 | 136.90 | -0.80% | 286,481 |
| Sep 22, 2025 | 138.60 | 140.90 | 136.60 | 138.00 | 138.00 | 0.44% | 277,682 |
| Sep 19, 2025 | 141.10 | 141.50 | 134.90 | 137.40 | 137.40 | -0.07% | 245,193 |
| Sep 18, 2025 | 140.80 | 143.00 | 137.20 | 137.50 | 137.50 | -2.34% | 331,631 |
| Sep 17, 2025 | 146.00 | 146.00 | 139.20 | 140.80 | 140.80 | 1.22% | 355,557 |
| Sep 16, 2025 | 139.80 | 147.00 | 138.10 | 139.10 | 139.10 | 1.61% | 429,963 |
| Sep 15, 2025 | 129.80 | 140.00 | 129.00 | 136.90 | 136.90 | 5.47% | 317,557 |
| Sep 12, 2025 | 132.10 | 134.00 | 128.20 | 129.80 | 129.80 | -2.04% | 326,907 |
| Sep 11, 2025 | 137.30 | 139.40 | 132.50 | 132.50 | 132.50 | -3.57% | 303,946 |
| Sep 10, 2025 | 140.60 | 143.50 | 137.30 | 137.40 | 137.40 | -2.07% | 343,582 |
| Sep 9, 2025 | 142.40 | 149.60 | 140.30 | 140.30 | 140.30 | -1.47% | 396,366 |
| Sep 8, 2025 | 139.50 | 145.10 | 138.00 | 142.40 | 142.40 | -0.84% | 364,066 |
| Sep 5, 2025 | 150.00 | 152.00 | 143.00 | 143.60 | 143.60 | -4.27% | 453,464 |
| Sep 4, 2025 | 156.50 | 156.50 | 148.90 | 150.00 | 150.00 | -2.91% | 718,487 |
| Sep 3, 2025 | 162.50 | 163.40 | 150.00 | 154.50 | 154.50 | -0.96% | 634,893 |
| Sep 2, 2025 | 150.30 | 165.30 | 144.40 | 156.00 | 156.00 | 3.79% | 2,131,655 |
| Sep 1, 2025 | 147.50 | 157.40 | 147.50 | 150.30 | 150.30 | -0.79% | 439,353 |
| Aug 29, 2025 | 152.50 | 159.60 | 145.60 | 151.50 | 151.50 | -0.66% | 535,931 |