Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey
· Delayed Price · Currency is TRY 301.75
+27.25 (9.93%)
At close: Dec 2, 2025
IST:SKYLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 262.00 | 279.75 | 253.50 | 253.50 | 253.50 | -9.95% | 96,803 |
| Dec 4, 2025 | 309.00 | 309.00 | 281.50 | 281.50 | 281.50 | -8.31% | 58,922 |
| Dec 3, 2025 | 277.00 | 307.00 | 277.00 | 307.00 | 307.00 | 1.74% | 62,516 |
| Dec 2, 2025 | 294.75 | 301.75 | 294.75 | 301.75 | 301.75 | 9.93% | 86,755 |
| Dec 1, 2025 | 270.00 | 274.50 | 270.00 | 274.50 | 274.50 | 9.93% | 72,705 |
| Nov 28, 2025 | 230.70 | 249.70 | 230.70 | 249.70 | 249.70 | 10.00% | 50,395 |
| Nov 27, 2025 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | -3.65% | 97,286 |
| Nov 26, 2025 | 244.10 | 244.10 | 235.60 | 235.60 | 235.60 | -5.00% | 61,276 |
| Nov 25, 2025 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | -6.42% | 61,611 |
| Nov 24, 2025 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | -1.67% | 60,127 |
| Nov 21, 2025 | 280.00 | 280.00 | 269.50 | 269.50 | 269.50 | -3.75% | 52,960 |
| Nov 20, 2025 | 293.00 | 293.00 | 263.75 | 280.00 | 280.00 | -4.44% | 84,119 |
| Nov 19, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 9.94% | 125,258 |
| Nov 18, 2025 | 258.75 | 266.50 | 258.75 | 266.50 | 266.50 | -7.30% | 230,632 |
| Nov 17, 2025 | 296.25 | 296.25 | 255.75 | 287.50 | 287.50 | 6.68% | 623,654 |
| Nov 14, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 9.96% | 223,776 |
| Nov 13, 2025 | 222.90 | 245.10 | 212.00 | 245.10 | 245.10 | 9.96% | 337,696 |
| Nov 12, 2025 | 209.00 | 222.90 | 202.80 | 222.90 | 222.90 | 9.97% | 418,132 |
| Nov 11, 2025 | 183.30 | 202.70 | 174.20 | 202.70 | 202.70 | 9.98% | 500,529 |
| Nov 10, 2025 | 150.90 | 184.30 | 150.90 | 184.30 | 184.30 | 9.96% | 684,253 |
| Nov 7, 2025 | 174.10 | 179.20 | 167.60 | 167.60 | 167.60 | -6.32% | 148,626 |
| Nov 6, 2025 | 183.10 | 186.60 | 174.00 | 178.90 | 178.90 | -4.79% | 159,810 |
| Nov 5, 2025 | 186.60 | 193.00 | 177.30 | 187.90 | 187.90 | 0.48% | 285,859 |
| Nov 4, 2025 | 170.00 | 187.00 | 153.50 | 187.00 | 187.00 | 10.00% | 577,117 |
| Nov 3, 2025 | 180.10 | 194.40 | 170.00 | 170.00 | 170.00 | -3.85% | 515,242 |
| Oct 31, 2025 | 161.40 | 176.80 | 160.80 | 176.80 | 176.80 | 9.95% | 207,955 |
| Oct 30, 2025 | 146.20 | 160.80 | 136.50 | 160.80 | 160.80 | 9.99% | 317,007 |
| Oct 28, 2025 | 137.00 | 155.90 | 136.00 | 146.20 | 146.20 | -0.34% | 130,597 |
| Oct 27, 2025 | 162.90 | 162.90 | 146.70 | 146.70 | 146.70 | -9.94% | 236,673 |
| Oct 24, 2025 | 165.00 | 173.40 | 159.70 | 162.90 | 162.90 | 2.00% | 269,312 |
| Oct 23, 2025 | 159.70 | 159.70 | 153.00 | 159.70 | 159.70 | 9.99% | 162,067 |
| Oct 22, 2025 | 134.30 | 145.20 | 134.30 | 145.20 | 145.20 | 10.00% | 268,057 |
| Oct 21, 2025 | 136.10 | 146.00 | 131.00 | 132.00 | 132.00 | -2.15% | 247,504 |
| Oct 20, 2025 | 134.40 | 147.00 | 134.40 | 134.90 | 134.90 | 0.37% | 181,580 |
| Oct 17, 2025 | 135.50 | 145.70 | 129.50 | 134.40 | 134.40 | -0.81% | 88,599 |
| Oct 16, 2025 | 137.30 | 141.50 | 134.80 | 135.50 | 135.50 | -1.31% | 61,602 |
| Oct 15, 2025 | 135.50 | 152.00 | 135.50 | 137.30 | 137.30 | -1.22% | 73,908 |
| Oct 14, 2025 | 135.00 | 144.50 | 128.30 | 139.00 | 139.00 | 0.22% | 226,848 |
| Oct 13, 2025 | 132.20 | 143.70 | 132.20 | 138.70 | 138.70 | -3.48% | 131,836 |
| Oct 10, 2025 | 143.50 | 145.90 | 137.90 | 143.70 | 143.70 | 4.28% | 160,603 |
| Oct 9, 2025 | 125.30 | 137.80 | 123.20 | 137.80 | 137.80 | 9.98% | 172,357 |
| Oct 8, 2025 | 127.90 | 129.60 | 122.00 | 125.30 | 125.30 | -2.03% | 82,586 |
| Oct 7, 2025 | 127.50 | 128.10 | 123.00 | 127.90 | 127.90 | 0.31% | 52,738 |
| Oct 6, 2025 | 125.70 | 128.80 | 120.10 | 127.50 | 127.50 | 1.35% | 71,145 |
| Oct 3, 2025 | 125.00 | 129.70 | 122.60 | 125.80 | 125.80 | -0.87% | 59,557 |
| Oct 2, 2025 | 128.70 | 130.60 | 123.00 | 126.90 | 126.90 | -1.40% | 70,128 |
| Oct 1, 2025 | 133.10 | 133.10 | 125.80 | 128.70 | 128.70 | -1.76% | 71,827 |
| Sep 30, 2025 | 127.80 | 133.70 | 121.50 | 131.00 | 131.00 | 2.34% | 621,186 |
| Sep 29, 2025 | 135.20 | 135.20 | 127.50 | 128.00 | 128.00 | -5.60% | 358,499 |
| Sep 26, 2025 | 129.90 | 142.80 | 129.20 | 135.60 | 135.60 | 4.39% | 1,008,307 |
| Sep 25, 2025 | 133.70 | 134.80 | 129.30 | 129.90 | 129.90 | -2.84% | 375,531 |
| Sep 24, 2025 | 136.90 | 138.30 | 133.40 | 133.70 | 133.70 | -2.34% | 190,391 |
| Sep 23, 2025 | 141.00 | 141.00 | 135.20 | 136.90 | 136.90 | -0.80% | 286,481 |
| Sep 22, 2025 | 138.60 | 140.90 | 136.60 | 138.00 | 138.00 | 0.44% | 277,682 |
| Sep 19, 2025 | 141.10 | 141.50 | 134.90 | 137.40 | 137.40 | -0.07% | 245,193 |
| Sep 18, 2025 | 140.80 | 143.00 | 137.20 | 137.50 | 137.50 | -2.34% | 331,631 |
| Sep 17, 2025 | 146.00 | 146.00 | 139.20 | 140.80 | 140.80 | 1.22% | 355,557 |
| Sep 16, 2025 | 139.80 | 147.00 | 138.10 | 139.10 | 139.10 | 1.61% | 429,963 |
| Sep 15, 2025 | 129.80 | 140.00 | 129.00 | 136.90 | 136.90 | 5.47% | 317,557 |
| Sep 12, 2025 | 132.10 | 134.00 | 128.20 | 129.80 | 129.80 | -2.04% | 326,907 |
| Sep 11, 2025 | 137.30 | 139.40 | 132.50 | 132.50 | 132.50 | -3.57% | 303,946 |
| Sep 10, 2025 | 140.60 | 143.50 | 137.30 | 137.40 | 137.40 | -2.07% | 343,582 |
| Sep 9, 2025 | 142.40 | 149.60 | 140.30 | 140.30 | 140.30 | -1.47% | 396,366 |
| Sep 8, 2025 | 139.50 | 145.10 | 138.00 | 142.40 | 142.40 | -0.84% | 364,066 |
| Sep 5, 2025 | 150.00 | 152.00 | 143.00 | 143.60 | 143.60 | -4.27% | 453,464 |
| Sep 4, 2025 | 156.50 | 156.50 | 148.90 | 150.00 | 150.00 | -2.91% | 718,487 |
| Sep 3, 2025 | 162.50 | 163.40 | 150.00 | 154.50 | 154.50 | -0.96% | 634,893 |
| Sep 2, 2025 | 150.30 | 165.30 | 144.40 | 156.00 | 156.00 | 3.79% | 2,131,655 |
| Sep 1, 2025 | 147.50 | 157.40 | 147.50 | 150.30 | 150.30 | -0.79% | 439,353 |
| Aug 29, 2025 | 152.50 | 159.60 | 145.60 | 151.50 | 151.50 | -0.66% | 535,931 |
| Aug 28, 2025 | 155.00 | 165.50 | 148.50 | 152.50 | 152.50 | -3.48% | 677,892 |
| Aug 27, 2025 | 153.70 | 167.80 | 151.20 | 158.00 | 158.00 | 3.00% | 1,381,138 |
| Aug 26, 2025 | 151.90 | 162.20 | 147.50 | 153.40 | 153.40 | 4.00% | 1,809,982 |
| Aug 25, 2025 | 134.40 | 147.50 | 126.30 | 147.50 | 147.50 | 9.99% | 805,602 |
| Aug 22, 2025 | 135.60 | 144.30 | 133.50 | 134.10 | 134.10 | -4.15% | 605,282 |
| Aug 21, 2025 | 142.40 | 146.20 | 136.90 | 139.90 | 139.90 | 0.14% | 756,269 |
| Aug 20, 2025 | 144.80 | 156.00 | 139.70 | 139.70 | 139.70 | -3.52% | 1,514,711 |
| Aug 19, 2025 | 128.20 | 144.80 | 128.20 | 144.80 | 144.80 | 9.95% | 1,665,248 |
| Aug 18, 2025 | 142.70 | 146.90 | 130.90 | 131.70 | 131.70 | -7.64% | 979,305 |
| Aug 15, 2025 | 144.70 | 148.50 | 137.60 | 142.60 | 142.60 | 3.71% | 1,454,816 |
| Aug 14, 2025 | 125.00 | 137.50 | 120.00 | 137.50 | 137.50 | 10.00% | 1,387,673 |
| Aug 13, 2025 | 115.80 | 126.80 | 113.70 | 125.00 | 125.00 | 7.94% | 1,438,017 |
| Aug 12, 2025 | 116.00 | 118.30 | 104.00 | 115.80 | 115.80 | 3.21% | 2,783,421 |
| Aug 11, 2025 | 107.00 | 112.20 | 106.10 | 112.20 | 112.20 | 10.00% | 790,977 |
| Aug 8, 2025 | 92.75 | 102.00 | 91.65 | 102.00 | 102.00 | 9.97% | 1,385,033 |
| Aug 7, 2025 | 91.95 | 94.65 | 91.45 | 92.75 | 92.75 | 0.87% | 911,107 |
| Aug 6, 2025 | 92.00 | 93.10 | 89.80 | 91.95 | 91.95 | 0.16% | 534,702 |
| Aug 5, 2025 | 88.55 | 91.80 | 88.15 | 91.80 | 91.80 | 4.26% | 735,968 |
| Aug 4, 2025 | 92.15 | 92.65 | 88.05 | 88.05 | 88.05 | -4.29% | 1,073,166 |
| Aug 1, 2025 | 97.70 | 97.85 | 90.00 | 92.00 | 92.00 | -6.07% | 1,094,173 |
| Jul 31, 2025 | 91.50 | 100.10 | 91.50 | 97.95 | 97.95 | 7.05% | 1,054,555 |
| Jul 30, 2025 | 94.60 | 96.00 | 91.35 | 91.50 | 91.50 | -3.28% | 699,352 |
| Jul 29, 2025 | 93.40 | 96.65 | 91.50 | 94.60 | 94.60 | 1.45% | 681,338 |
| Jul 28, 2025 | 94.75 | 98.50 | 93.15 | 93.25 | 93.25 | -0.37% | 828,102 |
| Jul 25, 2025 | 91.05 | 96.10 | 89.45 | 93.60 | 93.60 | 2.80% | 711,418 |
| Jul 24, 2025 | 88.45 | 93.50 | 87.95 | 91.05 | 91.05 | 3.06% | 730,097 |
| Jul 23, 2025 | 90.30 | 97.50 | 87.85 | 88.35 | 88.35 | -1.61% | 2,064,946 |
| Jul 22, 2025 | 82.75 | 89.80 | 82.00 | 89.80 | 89.80 | 8.52% | 873,015 |
| Jul 21, 2025 | 81.90 | 84.60 | 81.70 | 82.75 | 82.75 | 2.03% | 424,781 |
| Jul 18, 2025 | 82.45 | 82.50 | 78.50 | 81.10 | 81.10 | -1.70% | 304,629 |