Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey · Delayed Price · Currency is TRY 225.50
-4.40 (-1.91%)
Last updated: Sep 3, 2026, 3:41 PM GMT+3
IST:SKYLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 217.80 | 235.50 | 213.00 | 229.90 | 229.90 | 5.56% | 59,428 |
| Sep 1, 2026 | 228.10 | 233.00 | 216.00 | 217.80 | 217.80 | -4.47% | 71,087 |
| Aug 31, 2026 | 246.10 | 246.10 | 227.40 | 228.00 | 228.00 | -8.36% | 86,343 |
| Aug 28, 2026 | 255.00 | 258.00 | 243.20 | 248.80 | 248.80 | 2.94% | 68,064 |
| Aug 27, 2026 | 247.50 | 250.25 | 239.60 | 241.70 | 241.70 | -1.35% | 43,083 |
| Aug 26, 2026 | 251.50 | 253.25 | 245.00 | 245.00 | 245.00 | -2.78% | 48,803 |
| Aug 25, 2026 | 259.25 | 262.00 | 251.00 | 252.00 | 252.00 | -2.51% | 44,212 |
| Aug 24, 2026 | 247.90 | 265.00 | 245.00 | 258.50 | 258.50 | 4.23% | 62,536 |
| Aug 21, 2026 | 244.10 | 250.00 | 242.30 | 248.00 | 248.00 | 0.36% | 34,246 |
| Aug 20, 2026 | 250.25 | 254.50 | 245.20 | 247.10 | 247.10 | -1.55% | 45,997 |
| Aug 19, 2026 | 253.50 | 260.50 | 250.00 | 251.00 | 251.00 | -0.99% | 42,482 |
| Aug 18, 2026 | 259.75 | 260.00 | 248.10 | 253.50 | 253.50 | -2.41% | 51,274 |
| Aug 17, 2026 | 264.00 | 273.00 | 251.00 | 259.75 | 259.75 | 0.19% | 63,665 |
| Aug 14, 2026 | 260.00 | 265.00 | 250.00 | 259.25 | 259.25 | 0.29% | 65,485 |
| Aug 13, 2026 | 258.75 | 265.75 | 258.25 | 258.50 | 258.50 | -0.67% | 30,864 |
| Aug 12, 2026 | 275.25 | 277.75 | 260.25 | 260.25 | 260.25 | -6.05% | 50,551 |
| Aug 11, 2026 | 271.00 | 284.00 | 260.75 | 277.00 | 277.00 | 2.12% | 75,614 |
| Aug 10, 2026 | 247.80 | 271.50 | 247.80 | 271.25 | 271.25 | 9.73% | 82,897 |
| Aug 7, 2026 | 250.00 | 255.75 | 246.90 | 247.20 | 247.20 | -2.29% | 32,234 |
| Aug 6, 2026 | 252.00 | 258.50 | 248.00 | 253.00 | 253.00 | 0.10% | 243,172 |
| Aug 5, 2026 | 260.00 | 260.50 | 252.75 | 252.75 | 252.75 | -4.53% | 39,654 |
| Aug 4, 2026 | 272.50 | 272.50 | 256.75 | 264.75 | 264.75 | -1.58% | 56,653 |
| Aug 3, 2026 | 273.50 | 276.25 | 261.75 | 269.00 | 269.00 | -2.54% | 56,644 |
| Jul 31, 2026 | 262.50 | 276.00 | 248.00 | 276.00 | 276.00 | 2.51% | 497,849 |
| Jul 30, 2026 | 249.70 | 270.00 | 246.60 | 269.25 | 269.25 | 5.80% | 60,908 |
| Jul 29, 2026 | 247.70 | 268.75 | 240.00 | 254.50 | 254.50 | 2.17% | 80,033 |
| Jul 28, 2026 | 252.00 | 259.50 | 249.00 | 249.10 | 249.10 | -5.10% | 59,527 |
| Jul 27, 2026 | 282.00 | 284.75 | 262.50 | 262.50 | 262.50 | -8.30% | 56,927 |
| Jul 24, 2026 | 278.75 | 297.00 | 264.00 | 286.25 | 286.25 | 2.69% | 108,758 |
| Jul 23, 2026 | 258.25 | 278.75 | 253.50 | 278.75 | 278.75 | 9.96% | 130,916 |
| Jul 22, 2026 | 231.10 | 253.50 | 228.10 | 253.50 | 253.50 | 9.98% | 97,717 |
| Jul 21, 2026 | 237.50 | 241.00 | 229.50 | 230.50 | 230.50 | -2.95% | 31,329 |
| Jul 20, 2026 | 244.40 | 244.40 | 235.20 | 237.50 | 237.50 | -3.10% | 41,768 |
| Jul 17, 2026 | 245.30 | 248.90 | 238.80 | 245.10 | 245.10 | -1.57% | 43,216 |
| Jul 16, 2026 | 243.00 | 250.50 | 230.90 | 249.00 | 249.00 | 2.26% | 46,717 |
| Jul 14, 2026 | 232.30 | 254.00 | 232.30 | 243.50 | 243.50 | 4.28% | 51,530 |
| Jul 13, 2026 | 234.70 | 239.00 | 230.50 | 233.50 | 233.50 | -1.93% | 32,331 |
| Jul 10, 2026 | 231.40 | 242.00 | 230.00 | 238.10 | 238.10 | 1.32% | 41,885 |
| Jul 9, 2026 | 237.60 | 245.00 | 234.30 | 235.00 | 235.00 | -6.00% | 76,362 |
| Jul 8, 2026 | 227.00 | 250.75 | 225.60 | 250.00 | 250.00 | 9.65% | 95,214 |
| Jul 7, 2026 | 230.70 | 233.80 | 225.00 | 228.00 | 228.00 | -1.89% | 59,703 |
| Jul 6, 2026 | 249.00 | 250.00 | 226.70 | 232.40 | 232.40 | -6.67% | 115,594 |
| Jul 3, 2026 | 251.00 | 253.00 | 242.80 | 249.00 | 249.00 | -0.60% | 40,072 |
| Jul 2, 2026 | 259.50 | 259.50 | 236.00 | 250.50 | 250.50 | -3.56% | 54,098 |
| Jul 1, 2026 | 251.00 | 261.50 | 250.00 | 259.75 | 259.75 | 0.29% | 33,573 |
| Jun 30, 2026 | 263.00 | 265.75 | 245.00 | 259.00 | 259.00 | -1.15% | 67,392 |
| Jun 29, 2026 | 270.00 | 273.50 | 256.50 | 262.00 | 262.00 | -2.96% | 49,829 |
| Jun 26, 2026 | 274.25 | 276.00 | 267.00 | 270.00 | 270.00 | -1.10% | 31,583 |
| Jun 25, 2026 | 275.75 | 282.25 | 271.50 | 273.00 | 273.00 | 0.09% | 37,021 |
| Jun 24, 2026 | 277.50 | 287.00 | 272.75 | 272.75 | 272.75 | -1.53% | 40,468 |