Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey · Delayed Price · Currency is TRY 125.80
-1.10 (-0.87%)
At close: Oct 3, 2025
IST:SKYLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 155.00 | 165.50 | 148.50 | 152.50 | 152.50 | -3.48% | 677,892 |
| Aug 27, 2025 | 153.70 | 167.80 | 151.20 | 158.00 | 158.00 | 3.00% | 1,381,138 |
| Aug 26, 2025 | 151.90 | 162.20 | 147.50 | 153.40 | 153.40 | 4.00% | 1,809,982 |
| Aug 25, 2025 | 134.40 | 147.50 | 126.30 | 147.50 | 147.50 | 9.99% | 805,602 |
| Aug 22, 2025 | 135.60 | 144.30 | 133.50 | 134.10 | 134.10 | -4.15% | 605,282 |
| Aug 21, 2025 | 142.40 | 146.20 | 136.90 | 139.90 | 139.90 | 0.14% | 756,269 |
| Aug 20, 2025 | 144.80 | 156.00 | 139.70 | 139.70 | 139.70 | -3.52% | 1,514,711 |
| Aug 19, 2025 | 128.20 | 144.80 | 128.20 | 144.80 | 144.80 | 9.95% | 1,665,248 |
| Aug 18, 2025 | 142.70 | 146.90 | 130.90 | 131.70 | 131.70 | -7.64% | 979,305 |
| Aug 15, 2025 | 144.70 | 148.50 | 137.60 | 142.60 | 142.60 | 3.71% | 1,454,816 |
| Aug 14, 2025 | 125.00 | 137.50 | 120.00 | 137.50 | 137.50 | 10.00% | 1,387,673 |
| Aug 13, 2025 | 115.80 | 126.80 | 113.70 | 125.00 | 125.00 | 7.94% | 1,438,017 |
| Aug 12, 2025 | 116.00 | 118.30 | 104.00 | 115.80 | 115.80 | 3.21% | 2,783,421 |
| Aug 11, 2025 | 107.00 | 112.20 | 106.10 | 112.20 | 112.20 | 10.00% | 790,977 |
| Aug 8, 2025 | 92.75 | 102.00 | 91.65 | 102.00 | 102.00 | 9.97% | 1,385,033 |
| Aug 7, 2025 | 91.95 | 94.65 | 91.45 | 92.75 | 92.75 | 0.87% | 911,107 |
| Aug 6, 2025 | 92.00 | 93.10 | 89.80 | 91.95 | 91.95 | 0.16% | 534,702 |
| Aug 5, 2025 | 88.55 | 91.80 | 88.15 | 91.80 | 91.80 | 4.26% | 735,968 |
| Aug 4, 2025 | 92.15 | 92.65 | 88.05 | 88.05 | 88.05 | -4.29% | 1,073,166 |
| Aug 1, 2025 | 97.70 | 97.85 | 90.00 | 92.00 | 92.00 | -6.07% | 1,094,173 |
| Jul 31, 2025 | 91.50 | 100.10 | 91.50 | 97.95 | 97.95 | 7.05% | 1,054,555 |
| Jul 30, 2025 | 94.60 | 96.00 | 91.35 | 91.50 | 91.50 | -3.28% | 699,352 |
| Jul 29, 2025 | 93.40 | 96.65 | 91.50 | 94.60 | 94.60 | 1.45% | 681,338 |
| Jul 28, 2025 | 94.75 | 98.50 | 93.15 | 93.25 | 93.25 | -0.37% | 828,102 |