Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey · Delayed Price · Currency is TRY 297.25
+3.25 (1.11%)
At close: Jun 19, 2026
IST:SKYLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 291.00 | 300.00 | 276.50 | 297.25 | 297.25 | 1.11% | 86,671 |
| Jun 18, 2026 | 293.00 | 297.50 | 286.25 | 294.00 | 294.00 | - | 38,102 |
| Jun 17, 2026 | 297.00 | 302.75 | 290.00 | 294.00 | 294.00 | -1.01% | 63,252 |
| Jun 16, 2026 | 298.00 | 304.00 | 293.00 | 297.00 | 297.00 | -0.25% | 52,325 |
| Jun 15, 2026 | 310.50 | 312.25 | 297.50 | 297.75 | 297.75 | -4.03% | 77,369 |
| Jun 12, 2026 | 315.50 | 319.25 | 304.25 | 310.25 | 310.25 | -2.97% | 61,296 |
| Jun 11, 2026 | 294.00 | 324.50 | 279.50 | 319.75 | 319.75 | 8.39% | 557,291 |
| Jun 10, 2026 | 306.25 | 306.50 | 295.00 | 295.00 | 295.00 | -4.30% | 33,422 |
| Jun 9, 2026 | 313.75 | 320.00 | 300.00 | 308.25 | 308.25 | -2.45% | 52,124 |
| Jun 8, 2026 | 302.25 | 317.50 | 287.25 | 316.00 | 316.00 | 4.55% | 65,584 |
| Jun 5, 2026 | 314.50 | 314.75 | 299.25 | 302.25 | 302.25 | -3.82% | 73,510 |
| Jun 4, 2026 | 324.75 | 324.75 | 311.75 | 314.25 | 314.25 | -3.97% | 51,702 |
| Jun 3, 2026 | 332.75 | 339.00 | 310.00 | 327.25 | 327.25 | -4.59% | 115,743 |
| Jun 2, 2026 | 330.25 | 350.50 | 295.00 | 343.00 | 343.00 | 4.65% | 119,081 |
| Jun 1, 2026 | 335.00 | 337.00 | 324.75 | 327.75 | 327.75 | -2.16% | 73,325 |
| May 26, 2026 | 340.00 | 340.00 | 324.75 | 335.00 | 335.00 | -1.47% | 17,705 |
| May 25, 2026 | 320.00 | 346.00 | 320.00 | 340.00 | 340.00 | 4.13% | 62,197 |
| May 22, 2026 | 303.00 | 328.50 | 302.00 | 326.50 | 326.50 | 2.75% | 75,158 |
| May 21, 2026 | 335.25 | 355.75 | 317.75 | 317.75 | 317.75 | -6.48% | 90,931 |
| May 20, 2026 | 345.75 | 363.25 | 334.00 | 339.75 | 339.75 | -1.74% | 80,878 |
| May 18, 2026 | 326.00 | 352.75 | 320.75 | 345.75 | 345.75 | 6.06% | 106,401 |
| May 15, 2026 | 343.75 | 343.75 | 326.00 | 326.00 | 326.00 | -4.12% | 77,823 |
| May 14, 2026 | 352.00 | 358.25 | 334.50 | 340.00 | 340.00 | -2.58% | 74,422 |
| May 13, 2026 | 347.50 | 361.00 | 342.00 | 349.00 | 349.00 | 0.43% | 74,319 |
| May 12, 2026 | 337.50 | 356.75 | 334.00 | 347.50 | 347.50 | 2.96% | 92,155 |
| May 11, 2026 | 343.75 | 344.50 | 333.50 | 337.50 | 337.50 | -1.82% | 61,812 |
| May 8, 2026 | 339.50 | 346.00 | 322.75 | 343.75 | 343.75 | -0.43% | 63,172 |
| May 7, 2026 | 350.00 | 350.00 | 337.00 | 345.25 | 345.25 | 0.07% | 65,576 |
| May 6, 2026 | 356.75 | 358.75 | 339.00 | 345.00 | 345.00 | -3.90% | 116,255 |
| May 5, 2026 | 368.00 | 385.00 | 353.00 | 359.00 | 359.00 | -2.97% | 97,503 |
| May 4, 2026 | 338.00 | 370.75 | 325.00 | 370.00 | 370.00 | 9.47% | 135,378 |
| Apr 30, 2026 | 324.25 | 350.00 | 319.50 | 338.00 | 338.00 | 4.32% | 99,609 |
| Apr 29, 2026 | 334.50 | 346.75 | 319.00 | 324.00 | 324.00 | -5.19% | 105,760 |
| Apr 28, 2026 | 338.75 | 361.00 | 330.00 | 341.75 | 341.75 | 0.15% | 87,100 |
| Apr 27, 2026 | 350.75 | 350.75 | 326.50 | 341.25 | 341.25 | -4.14% | 115,414 |
| Apr 24, 2026 | 364.25 | 379.75 | 351.25 | 356.00 | 356.00 | -3.52% | 103,130 |
| Apr 22, 2026 | 383.25 | 387.00 | 364.25 | 369.00 | 369.00 | -4.34% | 125,870 |
| Apr 21, 2026 | 355.75 | 389.25 | 338.00 | 385.75 | 385.75 | 8.89% | 211,025 |
| Apr 20, 2026 | 328.25 | 361.50 | 315.25 | 354.25 | 354.25 | 7.59% | 256,318 |
| Apr 17, 2026 | 300.00 | 329.25 | 286.25 | 329.25 | 329.25 | 9.93% | 332,255 |
| Apr 16, 2026 | 300.00 | 315.75 | 294.00 | 299.50 | 299.50 | 1.18% | 122,678 |
| Apr 15, 2026 | 283.75 | 308.75 | 277.50 | 296.00 | 296.00 | 4.32% | 194,665 |
| Apr 14, 2026 | 263.50 | 288.00 | 258.50 | 283.75 | 283.75 | 8.30% | 163,968 |
| Apr 13, 2026 | 269.75 | 273.00 | 257.00 | 262.00 | 262.00 | -2.87% | 76,597 |
| Apr 10, 2026 | 276.75 | 284.00 | 268.50 | 269.75 | 269.75 | -0.83% | 73,971 |
| Apr 9, 2026 | 271.75 | 275.00 | 266.00 | 272.00 | 272.00 | -0.09% | 43,702 |
| Apr 8, 2026 | 268.75 | 278.50 | 268.75 | 272.25 | 272.25 | 1.59% | 83,025 |
| Apr 7, 2026 | 271.00 | 277.00 | 264.00 | 268.00 | 268.00 | -1.92% | 77,047 |
| Apr 6, 2026 | 280.00 | 281.00 | 271.00 | 273.25 | 273.25 | -2.41% | 66,295 |
| Apr 3, 2026 | 285.75 | 286.00 | 271.50 | 280.00 | 280.00 | -1.75% | 87,285 |