Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey · Delayed Price · Currency is TRY 70.70
+4.45 (6.72%)
At close: Nov 13, 2026
IST:SKYLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 64.00 | 72.85 | 64.00 | 70.70 | 70.70 | 6.72% | 287,247 |
| Nov 12, 2026 | 60.90 | 69.90 | 60.75 | 66.25 | 66.25 | 0.45% | 245,089 |
| Nov 11, 2026 | 63.85 | 68.35 | 61.00 | 65.95 | 65.95 | 6.11% | 197,285 |
| Nov 10, 2026 | 56.50 | 62.15 | 55.50 | 62.15 | 62.15 | 10.00% | 135,270 |
| Nov 9, 2026 | 55.00 | 60.00 | 53.00 | 56.50 | 56.50 | 2.73% | 177,411 |
| Nov 6, 2026 | 58.70 | 58.70 | 53.90 | 55.00 | 55.00 | -0.81% | 211,948 |
| Nov 5, 2026 | 50.40 | 55.45 | 49.60 | 55.45 | 55.45 | 9.91% | 187,800 |
| Nov 4, 2026 | 48.22 | 51.50 | 48.00 | 50.45 | 50.45 | 4.62% | 215,950 |
| Nov 3, 2026 | 49.10 | 52.20 | 48.22 | 48.22 | 48.22 | -6.46% | 161,975 |
| Nov 2, 2026 | 51.55 | 55.10 | 51.55 | 51.55 | 51.55 | -9.96% | 139,810 |
| Oct 30, 2026 | 51.20 | 59.00 | 48.96 | 57.25 | 57.25 | 5.43% | 256,477 |
| Oct 28, 2026 | 51.40 | 59.05 | 51.40 | 54.30 | 54.30 | 1.12% | 156,630 |
| Oct 27, 2026 | 54.00 | 58.60 | 53.70 | 53.70 | 53.70 | -9.97% | 180,535 |
| Oct 26, 2026 | 55.10 | 66.95 | 55.10 | 59.65 | 59.65 | -2.53% | 310,222 |
| Oct 23, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -9.93% | 23,489 |
| Oct 22, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -9.94% | 26,495 |
| Oct 21, 2026 | 75.45 | 81.65 | 75.45 | 75.45 | 75.45 | -9.96% | 85,078 |
| Oct 20, 2026 | 80.40 | 83.80 | 76.70 | 83.80 | 83.80 | 9.97% | 287,209 |
| Oct 19, 2026 | 69.85 | 76.20 | 69.85 | 76.20 | 76.20 | 9.96% | 174,204 |
| Oct 16, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -10.00% | 22,819 |
| Oct 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -9.99% | 33,883 |
| Oct 14, 2026 | 95.05 | 97.45 | 85.55 | 85.55 | 85.55 | -9.99% | 122,969 |
| Oct 13, 2026 | 87.90 | 95.05 | 84.05 | 95.05 | 95.05 | 9.95% | 301,047 |
| Oct 12, 2026 | 82.40 | 86.65 | 78.10 | 86.45 | 86.45 | 9.71% | 338,348 |
| Oct 9, 2026 | 71.65 | 78.80 | 68.20 | 78.80 | 78.80 | 9.98% | 153,379 |
| Oct 8, 2026 | 68.00 | 71.65 | 64.65 | 71.65 | 71.65 | 9.98% | 380,937 |
| Oct 7, 2026 | 63.90 | 65.15 | 61.00 | 65.15 | 65.15 | 9.96% | 196,159 |
| Oct 6, 2026 | 51.50 | 59.25 | 51.35 | 59.25 | 59.25 | 9.93% | 306,112 |
| Oct 5, 2026 | 46.64 | 53.90 | 45.00 | 53.90 | 53.90 | 9.91% | 448,097 |
| Oct 2, 2026 | 46.80 | 53.00 | 46.80 | 49.04 | 49.04 | -5.69% | 510,738 |
| Oct 1, 2026 | 44.72 | 54.55 | 44.72 | 52.00 | 52.00 | 4.67% | 379,020 |
| Sep 30, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -10.00% | 14,244 |
| Sep 29, 2026 | 55.20 | 67.40 | 55.20 | 55.20 | 55.20 | -9.95% | 402,497 |
| Sep 28, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -9.99% | 7,008 |
| Sep 25, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -9.98% | 13,139 |
| Sep 24, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -9.99% | 7,880 |
| Sep 23, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -9.96% | 12,726 |
| Sep 22, 2026 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | -9.98% | 6,269 |
| Sep 21, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -9.98% | 2,911 |
| Sep 18, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -10.00% | 9,486 |
| Sep 17, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -9.99% | 20,629 |
| Sep 16, 2026 | 153.00 | 159.80 | 142.20 | 142.20 | 142.20 | -10.00% | 104,974 |
| Sep 15, 2026 | 158.10 | 173.00 | 157.40 | 158.00 | 158.00 | -4.18% | 56,281 |
| Sep 14, 2026 | 159.80 | 169.90 | 156.00 | 164.90 | 164.90 | -2.43% | 75,126 |
| Sep 11, 2026 | 173.60 | 175.10 | 168.00 | 169.00 | 169.00 | -2.71% | 44,480 |
| Sep 10, 2026 | 170.00 | 179.90 | 165.00 | 173.70 | 173.70 | -0.57% | 88,172 |
| Sep 9, 2026 | 148.70 | 180.00 | 148.70 | 174.70 | 174.70 | 5.75% | 175,490 |
| Sep 8, 2026 | 174.00 | 174.00 | 165.20 | 165.20 | 165.20 | -9.97% | 69,072 |
| Sep 7, 2026 | 200.00 | 200.00 | 183.50 | 183.50 | 183.50 | -9.96% | 118,027 |
| Sep 4, 2026 | 198.50 | 220.00 | 198.50 | 203.80 | 203.80 | -7.57% | 91,132 |