Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey · Delayed Price · Currency is TRY 343.75
-1.50 (-0.43%)
At close: May 8, 2026
IST:SKYLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 298.00 | 298.00 | 279.00 | 285.00 | 285.00 | -4.84% | 115,662 |
| Apr 1, 2026 | 280.00 | 309.00 | 273.00 | 299.50 | 299.50 | 6.21% | 208,860 |
| Mar 31, 2026 | 262.50 | 285.25 | 258.50 | 282.00 | 282.00 | 8.67% | 168,431 |
| Mar 30, 2026 | 261.75 | 268.25 | 250.25 | 259.50 | 259.50 | -0.95% | 63,150 |
| Mar 27, 2026 | 273.25 | 278.00 | 257.75 | 262.00 | 262.00 | -3.68% | 67,681 |
| Mar 26, 2026 | 265.00 | 285.00 | 260.25 | 272.00 | 272.00 | 2.64% | 81,150 |
| Mar 25, 2026 | 255.00 | 265.75 | 247.30 | 265.00 | 265.00 | 3.11% | 106,598 |
| Mar 24, 2026 | 250.25 | 258.75 | 243.90 | 257.00 | 257.00 | 0.78% | 64,315 |
| Mar 23, 2026 | 257.25 | 259.75 | 237.00 | 255.00 | 255.00 | -0.87% | 103,842 |
| Mar 19, 2026 | 255.00 | 262.00 | 252.25 | 257.25 | 257.25 | 0.88% | 16,551 |
| Mar 18, 2026 | 258.25 | 263.00 | 254.25 | 255.00 | 255.00 | -1.54% | 44,917 |
| Mar 17, 2026 | 264.75 | 268.75 | 256.00 | 259.00 | 259.00 | -2.26% | 76,399 |
| Mar 16, 2026 | 270.00 | 278.00 | 258.50 | 265.00 | 265.00 | -5.36% | 95,177 |
| Mar 13, 2026 | 287.75 | 289.00 | 273.50 | 280.00 | 280.00 | -3.36% | 87,438 |
| Mar 12, 2026 | 286.00 | 302.50 | 284.50 | 289.75 | 289.75 | -0.09% | 44,474 |
| Mar 11, 2026 | 298.00 | 304.00 | 285.00 | 290.00 | 290.00 | -2.93% | 61,153 |
| Mar 10, 2026 | 271.25 | 298.75 | 271.00 | 298.75 | 298.75 | 9.94% | 143,990 |
| Mar 9, 2026 | 267.25 | 285.75 | 257.50 | 271.75 | 271.75 | 0.46% | 65,651 |
| Mar 6, 2026 | 278.75 | 286.25 | 270.00 | 270.50 | 270.50 | -3.39% | 58,048 |
| Mar 5, 2026 | 303.75 | 306.00 | 273.25 | 280.00 | 280.00 | -0.36% | 92,118 |
| Mar 4, 2026 | 256.75 | 281.00 | 256.25 | 281.00 | 281.00 | 9.98% | 95,933 |
| Mar 3, 2026 | 230.10 | 255.50 | 225.00 | 255.50 | 255.50 | 9.99% | 154,968 |
| Mar 2, 2026 | 229.50 | 241.00 | 229.50 | 232.30 | 232.30 | -8.90% | 92,821 |
| Feb 27, 2026 | 263.75 | 276.25 | 246.90 | 255.00 | 255.00 | -3.32% | 126,558 |
| Feb 26, 2026 | 271.00 | 271.00 | 259.25 | 263.75 | 263.75 | -2.68% | 67,203 |
| Feb 25, 2026 | 280.50 | 280.50 | 267.00 | 271.00 | 271.00 | -3.21% | 64,712 |