Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey · Delayed Price · Currency is TRY 247.20
-5.80 (-2.29%)
At close: Aug 7, 2026
IST:SKYLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 286.25 | 289.25 | 273.00 | 277.00 | 277.00 | -3.32% | 59,071 |
| Jun 22, 2026 | 295.25 | 298.00 | 286.50 | 286.50 | 286.50 | -3.62% | 38,399 |
| 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 |