Isik Plastik Sanayi ve Dis Ticaret Pazarlama Anonim Sirketi (IST:ISKPL)
Turkey
· Delayed Price · Currency is TRY 11.16
+0.34 (3.14%)
At close: Mar 6, 2026
IST:ISKPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.03 | 11.66 | 10.72 | 11.16 | 11.16 | 3.14% | 38,775,650 |
| Mar 5, 2026 | 9.88 | 10.82 | 9.75 | 10.82 | 10.82 | 9.96% | 27,120,070 |
| Mar 4, 2026 | 10.41 | 10.75 | 9.84 | 9.84 | 9.84 | -5.38% | 29,451,560 |
| Mar 3, 2026 | 10.75 | 10.81 | 10.35 | 10.40 | 10.40 | -3.26% | 15,170,470 |
| Mar 2, 2026 | 10.96 | 10.96 | 10.35 | 10.75 | 10.75 | -6.52% | 25,452,960 |
| Feb 27, 2026 | 11.88 | 12.06 | 11.50 | 11.50 | 11.50 | -3.36% | 16,063,980 |
| Feb 26, 2026 | 11.99 | 12.27 | 11.87 | 11.90 | 11.90 | -0.75% | 17,285,870 |
| Feb 25, 2026 | 12.60 | 12.79 | 11.97 | 11.99 | 11.99 | -5.37% | 36,500,620 |
| Feb 24, 2026 | 12.70 | 13.59 | 12.44 | 12.67 | 12.67 | 2.51% | 109,527,900 |
| Feb 23, 2026 | 13.49 | 14.07 | 12.32 | 12.36 | 12.36 | -4.78% | 117,396,000 |
| Feb 20, 2026 | 12.00 | 12.98 | 12.00 | 12.98 | 12.98 | 10.00% | 34,192,010 |
| Feb 19, 2026 | 12.11 | 12.22 | 11.68 | 11.80 | 11.80 | -1.99% | 21,254,230 |
| Feb 18, 2026 | 12.23 | 12.28 | 11.96 | 12.04 | 12.04 | -1.55% | 15,279,350 |
| Feb 17, 2026 | 12.01 | 12.42 | 11.98 | 12.23 | 12.23 | 1.92% | 27,777,530 |
| Feb 16, 2026 | 12.55 | 12.60 | 11.98 | 12.00 | 12.00 | -3.15% | 17,061,910 |
| Feb 13, 2026 | 12.01 | 12.65 | 11.93 | 12.39 | 12.39 | 3.25% | 27,810,880 |
| Feb 12, 2026 | 12.05 | 12.51 | 11.92 | 12.00 | 12.00 | -0.25% | 21,327,900 |
| Feb 11, 2026 | 11.51 | 12.42 | 11.36 | 12.03 | 12.03 | 4.61% | 24,402,410 |
| Feb 10, 2026 | 11.22 | 12.05 | 11.22 | 11.50 | 11.50 | 2.50% | 38,566,250 |
| Feb 9, 2026 | 11.30 | 11.38 | 11.11 | 11.22 | 11.22 | 0.99% | 10,924,320 |
| Feb 6, 2026 | 11.29 | 11.51 | 11.01 | 11.11 | 11.11 | -1.59% | 12,481,900 |
| Feb 5, 2026 | 11.27 | 11.41 | 11.07 | 11.29 | 11.29 | 0.27% | 10,605,770 |
| Feb 4, 2026 | 11.45 | 11.49 | 11.24 | 11.26 | 11.26 | -1.23% | 9,630,800 |
| Feb 3, 2026 | 11.37 | 11.60 | 11.32 | 11.40 | 11.40 | 0.44% | 23,757,550 |
| Feb 2, 2026 | 11.45 | 11.92 | 11.35 | 11.35 | 11.35 | -0.87% | 31,827,100 |
| Jan 30, 2026 | 11.55 | 11.59 | 11.34 | 11.45 | 11.45 | -0.69% | 11,663,970 |
| Jan 29, 2026 | 11.50 | 12.01 | 11.34 | 11.53 | 11.53 | 0.52% | 19,119,000 |
| Jan 28, 2026 | 11.83 | 11.94 | 11.40 | 11.47 | 11.47 | -2.71% | 13,815,940 |
| Jan 27, 2026 | 12.05 | 12.07 | 11.79 | 11.79 | 11.79 | -1.75% | 16,532,510 |
| Jan 26, 2026 | 11.95 | 12.48 | 11.92 | 12.00 | 12.00 | 0.42% | 15,848,810 |
| Jan 23, 2026 | 12.25 | 12.32 | 11.74 | 11.95 | 11.95 | -1.24% | 20,640,280 |
| Jan 22, 2026 | 11.65 | 12.70 | 11.65 | 12.10 | 12.10 | 4.13% | 30,809,380 |
| Jan 21, 2026 | 11.19 | 11.69 | 10.94 | 11.62 | 11.62 | 3.94% | 16,319,570 |
| Jan 20, 2026 | 11.22 | 11.30 | 11.15 | 11.18 | 11.18 | -0.18% | 11,097,940 |
| Jan 19, 2026 | 11.17 | 11.52 | 11.15 | 11.20 | 11.20 | 0.54% | 21,663,230 |
| Jan 16, 2026 | 11.23 | 11.30 | 11.07 | 11.14 | 11.14 | - | 18,125,110 |
| Jan 15, 2026 | 11.30 | 11.55 | 11.14 | 11.14 | 11.14 | -1.76% | 10,922,340 |
| Jan 14, 2026 | 11.40 | 11.74 | 11.25 | 11.34 | 11.34 | -0.53% | 24,985,230 |
| Jan 13, 2026 | 11.16 | 11.46 | 11.13 | 11.40 | 11.40 | 2.06% | 14,612,170 |
| Jan 12, 2026 | 11.36 | 11.41 | 11.05 | 11.17 | 11.17 | -1.85% | 20,494,260 |
| Jan 9, 2026 | 11.49 | 11.56 | 11.20 | 11.38 | 11.38 | -0.61% | 10,161,030 |
| Jan 8, 2026 | 11.49 | 11.62 | 11.31 | 11.45 | 11.45 | -0.43% | 23,536,260 |
| Jan 7, 2026 | 11.86 | 12.04 | 11.50 | 11.50 | 11.50 | -2.87% | 20,708,090 |
| Jan 6, 2026 | 11.35 | 11.99 | 11.30 | 11.84 | 11.84 | 4.50% | 28,057,070 |
| Jan 5, 2026 | 11.05 | 11.70 | 10.95 | 11.33 | 11.33 | 1.52% | 19,752,400 |
| Jan 2, 2026 | 11.68 | 11.68 | 11.11 | 11.16 | 11.16 | -4.12% | 9,771,073 |
| Dec 31, 2025 | 11.68 | 11.88 | 11.10 | 11.64 | 11.64 | -0.34% | 15,879,390 |
| Dec 30, 2025 | 12.45 | 12.45 | 11.50 | 11.68 | 11.68 | -6.18% | 19,400,690 |
| Dec 29, 2025 | 12.55 | 12.89 | 12.33 | 12.45 | 12.45 | -0.56% | 14,699,490 |
| Dec 26, 2025 | 12.66 | 12.68 | 12.30 | 12.52 | 12.52 | -1.11% | 16,531,410 |
| Dec 25, 2025 | 12.55 | 12.70 | 12.53 | 12.66 | 12.66 | -0.16% | 8,728,944 |
| Dec 24, 2025 | 12.67 | 12.79 | 12.51 | 12.68 | 12.68 | 0.40% | 9,950,355 |
| Dec 23, 2025 | 12.49 | 12.82 | 12.31 | 12.63 | 12.63 | 0.96% | 24,757,210 |
| Dec 22, 2025 | 12.15 | 12.91 | 11.98 | 12.51 | 12.51 | 3.90% | 33,974,550 |
| Dec 19, 2025 | 12.15 | 12.21 | 11.80 | 12.04 | 12.04 | -0.91% | 21,624,310 |
| Dec 18, 2025 | 12.15 | 12.21 | 11.92 | 12.15 | 12.15 | 0.41% | 20,654,720 |
| Dec 17, 2025 | 12.10 | 12.43 | 12.00 | 12.10 | 12.10 | 0.25% | 22,524,350 |
| Dec 16, 2025 | 12.19 | 12.37 | 11.82 | 12.07 | 12.07 | -1.07% | 18,493,530 |
| Dec 15, 2025 | 12.15 | 12.50 | 12.03 | 12.20 | 12.20 | 0.41% | 34,299,580 |
| Dec 12, 2025 | 11.27 | 12.33 | 11.14 | 12.15 | 12.15 | 7.05% | 71,815,580 |
| Dec 11, 2025 | 12.13 | 12.47 | 11.35 | 11.35 | 11.35 | -6.43% | 18,390,100 |
| Dec 10, 2025 | 11.73 | 12.16 | 11.54 | 12.13 | 12.13 | 3.41% | 11,571,380 |
| Dec 9, 2025 | 11.14 | 11.79 | 11.00 | 11.73 | 11.73 | 5.30% | 16,248,240 |
| Dec 8, 2025 | 10.56 | 11.29 | 10.35 | 11.14 | 11.14 | 6.60% | 17,313,690 |
| Dec 5, 2025 | 9.68 | 10.58 | 9.54 | 10.45 | 10.45 | 8.29% | 18,892,250 |
| Dec 4, 2025 | 9.07 | 9.66 | 8.93 | 9.65 | 9.65 | 7.58% | 12,371,710 |
| Dec 3, 2025 | 8.63 | 8.98 | 8.63 | 8.97 | 8.97 | 2.40% | 2,377,927 |
| Dec 2, 2025 | 8.72 | 8.85 | 8.37 | 8.76 | 8.76 | 0.46% | 5,239,673 |
| Dec 1, 2025 | 8.68 | 9.00 | 8.64 | 8.72 | 8.72 | 0.46% | 3,517,187 |
| Nov 28, 2025 | 8.70 | 8.73 | 8.39 | 8.68 | 8.68 | -0.23% | 4,748,048 |
| Nov 27, 2025 | 9.05 | 9.25 | 8.63 | 8.70 | 8.70 | -4.08% | 5,915,621 |
| Nov 26, 2025 | 9.61 | 9.61 | 8.86 | 9.07 | 9.07 | -4.73% | 8,025,492 |
| Nov 25, 2025 | 10.15 | 10.18 | 9.52 | 9.52 | 9.52 | -6.21% | 5,855,277 |
| Nov 24, 2025 | 9.60 | 10.32 | 9.00 | 10.15 | 10.15 | 8.09% | 17,470,710 |
| Nov 21, 2025 | 9.30 | 9.39 | 9.19 | 9.39 | 9.39 | 0.86% | 2,160,563 |
| Nov 20, 2025 | 9.30 | 9.39 | 9.04 | 9.31 | 9.31 | 1.20% | 4,718,346 |
| Nov 19, 2025 | 9.18 | 9.20 | 9.00 | 9.20 | 9.20 | 1.21% | 2,020,047 |
| Nov 18, 2025 | 9.22 | 9.40 | 9.09 | 9.09 | 9.09 | -1.41% | 1,971,280 |
| Nov 17, 2025 | 9.00 | 9.30 | 9.00 | 9.22 | 9.22 | 2.90% | 2,961,549 |
| Nov 14, 2025 | 8.87 | 9.07 | 8.81 | 8.96 | 8.96 | 1.01% | 3,688,156 |
| Nov 13, 2025 | 9.12 | 9.30 | 8.81 | 8.87 | 8.87 | -2.53% | 5,574,043 |
| Nov 12, 2025 | 9.10 | 9.11 | 8.78 | 9.10 | 9.10 | - | 6,889,571 |
| Nov 11, 2025 | 9.22 | 9.31 | 8.79 | 9.10 | 9.10 | -1.41% | 9,628,690 |
| Nov 10, 2025 | 9.34 | 9.38 | 9.15 | 9.23 | 9.23 | -1.28% | 4,632,236 |
| Nov 7, 2025 | 9.50 | 9.50 | 9.25 | 9.35 | 9.35 | -0.53% | 4,159,191 |
| Nov 6, 2025 | 9.37 | 9.44 | 9.11 | 9.40 | 9.40 | 0.43% | 6,104,458 |
| Nov 5, 2025 | 9.68 | 9.68 | 9.32 | 9.36 | 9.36 | -3.31% | 10,931,890 |
| Nov 4, 2025 | 9.78 | 9.79 | 9.42 | 9.68 | 9.68 | 1.15% | 6,272,598 |
| Nov 3, 2025 | 9.53 | 9.70 | 9.21 | 9.57 | 9.57 | 0.42% | 10,053,670 |
| Oct 31, 2025 | 9.30 | 9.55 | 9.00 | 9.53 | 9.53 | 3.81% | 6,393,536 |
| Oct 30, 2025 | 9.16 | 9.44 | 9.12 | 9.18 | 9.18 | 0.33% | 5,310,772 |
| Oct 28, 2025 | 9.14 | 9.30 | 9.14 | 9.15 | 9.15 | 0.11% | 1,683,794 |
| Oct 27, 2025 | 9.45 | 9.55 | 9.02 | 9.14 | 9.14 | -2.14% | 8,200,836 |
| Oct 24, 2025 | 9.17 | 9.55 | 9.17 | 9.34 | 9.34 | 2.19% | 7,312,268 |
| Oct 23, 2025 | 9.40 | 9.55 | 9.13 | 9.14 | 9.14 | -2.77% | 7,186,933 |
| Oct 22, 2025 | 9.15 | 9.50 | 8.95 | 9.40 | 9.40 | 5.86% | 10,938,530 |
| Oct 21, 2025 | 8.89 | 9.06 | 8.70 | 8.88 | 8.88 | -0.11% | 6,105,645 |
| Oct 20, 2025 | 8.67 | 8.89 | 8.49 | 8.89 | 8.89 | 2.07% | 7,354,147 |
| Oct 17, 2025 | 8.75 | 8.93 | 8.56 | 8.71 | 8.71 | -0.11% | 6,331,928 |
| Oct 16, 2025 | 8.93 | 9.01 | 8.71 | 8.72 | 8.72 | -1.91% | 4,915,323 |