Isik Plastik Sanayi ve Dis Ticaret Pazarlama Anonim Sirketi (IST:ISKPL)
Turkey
· Delayed Price · Currency is TRY 19.32
+0.27 (1.42%)
Last updated: Apr 28, 2026, 5:31 PM GMT+3
IST:ISKPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.04 | 19.45 | 18.78 | 19.16 | - | 0.58% | 16,272,452 |
| Apr 27, 2026 | 19.50 | 19.92 | 18.86 | 19.05 | 19.05 | -2.06% | 27,509,510 |
| Apr 24, 2026 | 19.40 | 20.40 | 19.15 | 19.45 | 19.45 | 0.26% | 38,988,960 |
| Apr 22, 2026 | 19.26 | 20.22 | 18.92 | 19.40 | 19.40 | 0.78% | 81,522,570 |
| Apr 21, 2026 | 17.88 | 19.48 | 17.81 | 19.25 | 19.25 | 8.15% | 51,138,550 |
| Apr 20, 2026 | 17.50 | 18.09 | 17.25 | 17.80 | 17.80 | 1.37% | 29,757,570 |
| Apr 17, 2026 | 17.23 | 17.70 | 16.87 | 17.56 | 17.56 | 2.03% | 32,954,660 |
| Apr 16, 2026 | 17.44 | 17.62 | 17.21 | 17.21 | 17.21 | -1.26% | 22,566,080 |
| Apr 15, 2026 | 17.38 | 17.55 | 16.92 | 17.43 | 17.43 | 0.29% | 40,800,660 |
| Apr 14, 2026 | 17.12 | 18.10 | 16.87 | 17.38 | 17.38 | 1.52% | 46,541,000 |
| Apr 13, 2026 | 16.10 | 17.28 | 16.10 | 17.12 | 17.12 | 3.88% | 35,341,500 |
| Apr 10, 2026 | 15.96 | 16.71 | 15.75 | 16.48 | 16.48 | 3.00% | 39,897,680 |
| Apr 9, 2026 | 16.09 | 16.26 | 15.74 | 16.00 | 16.00 | -0.68% | 29,643,390 |
| Apr 8, 2026 | 16.96 | 17.13 | 16.11 | 16.11 | 16.11 | -2.66% | 40,280,140 |
| Apr 7, 2026 | 17.00 | 17.90 | 16.55 | 16.55 | 16.55 | -1.08% | 71,386,580 |
| Apr 6, 2026 | 17.09 | 17.19 | 16.54 | 16.73 | 16.73 | -2.11% | 34,182,110 |
| Apr 3, 2026 | 16.35 | 17.40 | 16.09 | 17.09 | 17.09 | 3.89% | 75,008,360 |
| Apr 2, 2026 | 16.14 | 16.52 | 15.63 | 16.45 | 16.45 | 0.24% | 84,027,960 |
| Apr 1, 2026 | 17.09 | 17.54 | 15.69 | 16.41 | 16.41 | -3.30% | 102,336,600 |
| Mar 31, 2026 | 16.15 | 17.64 | 15.36 | 16.97 | 16.97 | 5.67% | 240,654,700 |
| Mar 30, 2026 | 14.62 | 16.06 | 14.62 | 16.06 | 16.06 | 10.00% | 96,070,260 |
| Mar 27, 2026 | 14.63 | 15.23 | 14.19 | 14.60 | 14.60 | 0.90% | 91,240,070 |
| Mar 26, 2026 | 14.80 | 15.12 | 14.17 | 14.47 | 14.47 | -1.83% | 45,447,130 |
| Mar 25, 2026 | 15.36 | 15.43 | 14.31 | 14.74 | 14.74 | -0.74% | 96,715,590 |
| Mar 24, 2026 | 13.58 | 14.85 | 13.55 | 14.85 | 14.85 | 10.00% | 80,280,300 |
| Mar 23, 2026 | 13.30 | 13.81 | 13.00 | 13.50 | 13.50 | 2.51% | 94,538,030 |
| Mar 19, 2026 | 12.00 | 13.17 | 11.94 | 13.17 | 13.17 | 9.93% | 53,384,850 |
| Mar 18, 2026 | 11.93 | 12.48 | 11.34 | 11.98 | 11.98 | 3.28% | 228,132,300 |
| Mar 17, 2026 | 10.80 | 11.82 | 10.40 | 11.60 | 11.60 | 7.91% | 135,912,300 |
| Mar 16, 2026 | 10.86 | 11.14 | 10.65 | 10.75 | 10.75 | -1.01% | 17,405,450 |
| Mar 13, 2026 | 11.09 | 11.22 | 10.74 | 10.86 | 10.86 | -2.95% | 17,306,050 |
| Mar 12, 2026 | 11.38 | 11.50 | 11.15 | 11.19 | 11.19 | -1.76% | 18,977,020 |
| Mar 11, 2026 | 11.40 | 11.90 | 11.16 | 11.39 | 11.39 | -0.52% | 24,381,430 |
| Mar 10, 2026 | 11.43 | 11.50 | 11.00 | 11.45 | 11.45 | 2.14% | 20,224,780 |
| Mar 9, 2026 | 11.05 | 11.39 | 10.69 | 11.21 | 11.21 | 0.45% | 24,919,580 |
| 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 |