Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey · Delayed Price · Currency is TRY 59.25
+5.35 (9.93%)
At close: Oct 6, 2026
IST:SKYLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,046 |
| 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 |
| Sep 3, 2026 | 230.00 | 230.30 | 220.10 | 220.50 | 220.50 | -4.09% | 39,443 |
| 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 |