Isik Plastik Sanayi ve Dis Ticaret Pazarlama Anonim Sirketi (IST:ISKPL)
Turkey
· Delayed Price · Currency is TRY 10.45
+0.80 (8.29%)
At close: Dec 5, 2025
IST:ISKPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 8.66 | 9.08 | 8.54 | 8.89 | 8.89 | 2.77% | 11,081,920 |
| Oct 14, 2025 | 9.00 | 9.11 | 8.65 | 8.65 | 8.65 | -3.78% | 9,469,545 |
| Oct 13, 2025 | 8.85 | 9.28 | 8.81 | 8.99 | 8.99 | 1.58% | 22,122,900 |
| Oct 10, 2025 | 8.76 | 9.11 | 8.67 | 8.85 | 8.85 | 1.03% | 10,671,850 |
| Oct 9, 2025 | 8.40 | 8.85 | 8.31 | 8.76 | 8.76 | 4.29% | 21,102,920 |
| Oct 8, 2025 | 8.30 | 8.56 | 8.14 | 8.40 | 8.40 | 1.20% | 17,369,400 |
| Oct 7, 2025 | 7.63 | 8.30 | 7.53 | 8.30 | 8.30 | 8.50% | 27,890,670 |
| Oct 6, 2025 | 7.35 | 7.74 | 7.22 | 7.65 | 7.65 | 5.37% | 29,123,010 |
| Oct 3, 2025 | 7.48 | 7.56 | 7.08 | 7.26 | 7.26 | -2.55% | 46,851,570 |
| Oct 2, 2025 | 7.20 | 7.60 | 7.11 | 7.45 | 7.45 | 3.47% | 22,788,500 |
| Oct 1, 2025 | 7.20 | 7.36 | 7.07 | 7.20 | 7.20 | 0.14% | 14,622,020 |
| Sep 30, 2025 | 7.30 | 7.40 | 7.14 | 7.19 | 7.19 | -1.78% | 26,204,970 |
| Sep 29, 2025 | 7.48 | 7.68 | 7.31 | 7.32 | 7.32 | -1.88% | 13,532,470 |
| Sep 26, 2025 | 7.51 | 7.95 | 7.35 | 7.46 | 7.46 | -2.23% | 20,760,150 |
| Sep 25, 2025 | 7.07 | 7.76 | 6.95 | 7.63 | 7.63 | 8.07% | 37,213,100 |
| Sep 24, 2025 | 7.77 | 7.80 | 7.03 | 7.06 | 7.06 | -9.14% | 29,178,770 |
| Sep 23, 2025 | 7.25 | 7.77 | 7.12 | 7.77 | 7.77 | 7.17% | 32,388,320 |
| Sep 22, 2025 | 6.88 | 7.40 | 6.82 | 7.25 | 7.25 | 5.69% | 19,872,480 |
| Sep 19, 2025 | 7.06 | 7.22 | 6.83 | 6.86 | 6.86 | -4.46% | 14,076,120 |
| Sep 18, 2025 | 7.54 | 7.60 | 7.18 | 7.18 | 7.18 | -4.65% | 20,464,720 |
| Sep 17, 2025 | 7.96 | 8.08 | 7.45 | 7.53 | 7.53 | -5.40% | 14,462,910 |
| Sep 16, 2025 | 7.94 | 8.37 | 7.81 | 7.96 | 7.96 | 2.58% | 17,155,040 |
| Sep 15, 2025 | 7.40 | 8.08 | 7.38 | 7.76 | 7.76 | 4.86% | 15,235,510 |
| Sep 12, 2025 | 7.38 | 7.58 | 7.29 | 7.40 | 7.40 | 0.27% | 9,922,716 |
| Sep 11, 2025 | 7.13 | 7.45 | 6.95 | 7.38 | 7.38 | 3.65% | 13,056,780 |
| Sep 10, 2025 | 7.46 | 7.52 | 7.12 | 7.12 | 7.12 | -1.66% | 14,819,760 |
| Sep 9, 2025 | 7.60 | 7.65 | 6.91 | 7.24 | 7.24 | -0.82% | 60,989,550 |
| Sep 8, 2025 | 6.55 | 7.30 | 6.55 | 7.30 | 7.30 | 9.94% | 28,754,360 |
| Sep 5, 2025 | 6.24 | 6.64 | 5.93 | 6.64 | 6.64 | 9.93% | 44,642,830 |
| Sep 4, 2025 | 5.85 | 6.36 | 5.85 | 6.04 | 6.04 | -0.66% | 42,754,310 |
| Sep 3, 2025 | 5.96 | 6.20 | 5.84 | 6.08 | 6.08 | 2.18% | 8,046,205 |
| Sep 2, 2025 | 6.13 | 6.33 | 5.73 | 5.95 | 5.95 | -2.94% | 35,734,110 |
| Sep 1, 2025 | 5.75 | 6.17 | 5.58 | 6.13 | 6.13 | 7.36% | 60,020,520 |
| Aug 29, 2025 | 5.57 | 6.05 | 5.57 | 5.71 | 5.71 | 1.78% | 23,049,000 |
| Aug 28, 2025 | 5.68 | 5.76 | 5.49 | 5.61 | 5.61 | -1.58% | 33,910,880 |
| Aug 27, 2025 | 6.23 | 6.23 | 5.70 | 5.70 | 5.70 | -8.51% | 19,002,910 |
| Aug 26, 2025 | 6.34 | 6.39 | 6.11 | 6.23 | 6.23 | -1.89% | 21,734,620 |
| Aug 25, 2025 | 6.78 | 7.00 | 6.24 | 6.35 | 6.35 | -6.20% | 29,192,230 |
| Aug 22, 2025 | 6.70 | 6.81 | 6.50 | 6.77 | 6.77 | 1.20% | 10,453,570 |
| Aug 21, 2025 | 6.46 | 6.75 | 6.38 | 6.69 | 6.69 | 4.04% | 11,220,740 |
| Aug 20, 2025 | 6.42 | 6.53 | 6.25 | 6.43 | 6.43 | 1.42% | 13,782,870 |
| Aug 19, 2025 | 5.71 | 6.34 | 5.62 | 6.34 | 6.34 | 9.88% | 26,472,410 |
| Aug 18, 2025 | 5.86 | 5.86 | 5.65 | 5.77 | 5.77 | -1.70% | 11,239,870 |
| Aug 15, 2025 | 5.70 | 5.97 | 5.42 | 5.87 | 5.87 | 2.80% | 18,052,510 |
| Aug 14, 2025 | 5.70 | 5.79 | 5.55 | 5.71 | 5.71 | 1.96% | 12,422,160 |
| Aug 13, 2025 | 5.42 | 5.60 | 5.34 | 5.60 | 5.60 | 3.51% | 10,169,220 |
| Aug 12, 2025 | 5.23 | 5.43 | 5.16 | 5.41 | 5.41 | 3.44% | 16,421,490 |
| Aug 11, 2025 | 5.06 | 5.25 | 4.98 | 5.23 | 5.23 | 3.36% | 12,618,580 |
| Aug 8, 2025 | 5.07 | 5.10 | 4.89 | 5.06 | 5.06 | 0.20% | 18,589,300 |
| Aug 7, 2025 | 4.87 | 5.12 | 4.74 | 5.05 | 5.05 | 3.70% | 30,012,300 |
| Aug 6, 2025 | 5.01 | 5.35 | 4.87 | 4.87 | 4.87 | -2.25% | 28,430,370 |
| Aug 5, 2025 | 4.92 | 5.08 | 4.81 | 4.98 | 4.98 | 1.26% | 46,946,758 |
| Aug 4, 2025 | 4.87 | 5.14 | 4.77 | 4.92 | 4.92 | -7.08% | 168,037,420 |
| Aug 1, 2025 | 6.25 | 6.25 | 5.30 | 5.30 | 5.29 | -9.98% | 141,105,139 |
| Jul 31, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 9.96% | 12,543,935 |
| Jul 30, 2025 | 4.87 | 5.35 | 4.86 | 5.35 | 5.35 | 9.99% | 13,444,244 |
| Jul 29, 2025 | 4.72 | 4.86 | 4.70 | 4.86 | 4.86 | 3.51% | 17,121,426 |
| Jul 28, 2025 | 4.78 | 4.81 | 4.66 | 4.70 | 4.70 | -1.03% | 12,266,737 |
| Jul 25, 2025 | 4.68 | 4.76 | 4.61 | 4.75 | 4.75 | 2.26% | 13,607,715 |
| Jul 24, 2025 | 4.67 | 4.69 | 4.60 | 4.64 | 4.64 | -0.54% | 11,715,413 |
| Jul 23, 2025 | 4.61 | 4.71 | 4.54 | 4.67 | 4.67 | 1.17% | 16,015,891 |
| Jul 22, 2025 | 4.50 | 4.68 | 4.42 | 4.61 | 4.61 | 2.58% | 35,814,673 |
| Jul 21, 2025 | 4.40 | 4.50 | 4.26 | 4.50 | 4.50 | 2.32% | 24,861,537 |
| Jul 18, 2025 | 4.33 | 4.44 | 4.23 | 4.40 | 4.39 | 1.64% | 11,012,616 |