Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey · Delayed Price · Currency is TRY 243.50
+10.00 (4.28%)
At close: Jul 14, 2026
IST:SKYLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |