Skyalp Finansal Teknolojiler ve Danismanlik A.S. (IST:SKYLP)
Turkey
· Delayed Price · Currency is TRY 271.75
+1.25 (0.46%)
At close: Mar 9, 2026
IST:SKYLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 267.25 | 285.75 | 257.50 | 271.75 | 271.75 | 0.46% | 65,651 |
| Mar 6, 2026 | 278.75 | 286.25 | 270.00 | 270.50 | 270.50 | -3.39% | 58,048 |
| Mar 5, 2026 | 303.75 | 306.00 | 273.25 | 280.00 | 280.00 | -0.36% | 92,118 |
| Mar 4, 2026 | 256.75 | 281.00 | 256.25 | 281.00 | 281.00 | 9.98% | 95,933 |
| Mar 3, 2026 | 230.10 | 255.50 | 225.00 | 255.50 | 255.50 | 9.99% | 154,968 |
| Mar 2, 2026 | 229.50 | 241.00 | 229.50 | 232.30 | 232.30 | -8.90% | 92,821 |
| Feb 27, 2026 | 263.75 | 276.25 | 246.90 | 255.00 | 255.00 | -3.32% | 126,558 |
| Feb 26, 2026 | 271.00 | 271.00 | 259.25 | 263.75 | 263.75 | -2.68% | 67,203 |
| Feb 25, 2026 | 280.50 | 280.50 | 267.00 | 271.00 | 271.00 | -3.21% | 64,712 |
| Feb 24, 2026 | 282.75 | 291.75 | 270.00 | 280.00 | 280.00 | - | 123,519 |
| Feb 23, 2026 | 290.25 | 293.00 | 276.00 | 280.00 | 280.00 | -2.01% | 115,139 |
| Feb 20, 2026 | 260.50 | 289.25 | 259.00 | 285.75 | 285.75 | 8.55% | 112,135 |
| Feb 19, 2026 | 284.25 | 284.75 | 262.75 | 263.25 | 263.25 | -7.95% | 101,756 |
| Feb 18, 2026 | 288.75 | 296.25 | 285.00 | 286.00 | 286.00 | -4.27% | 100,515 |
| Feb 17, 2026 | 280.25 | 305.50 | 266.25 | 298.75 | 298.75 | 4.82% | 296,099 |
| Feb 16, 2026 | 314.75 | 324.75 | 285.00 | 285.00 | 285.00 | -9.95% | 254,717 |
| Feb 13, 2026 | 346.50 | 346.50 | 312.00 | 316.50 | 316.50 | -8.66% | 163,218 |
| Feb 12, 2026 | 340.00 | 361.00 | 335.50 | 346.50 | 346.50 | 3.51% | 126,285 |
| Feb 11, 2026 | 304.75 | 334.75 | 301.50 | 334.75 | 334.75 | 9.93% | 146,387 |
| Feb 10, 2026 | 309.25 | 312.75 | 301.25 | 304.50 | 304.50 | -1.46% | 83,956 |
| Feb 9, 2026 | 321.75 | 324.75 | 306.00 | 309.00 | 309.00 | -2.98% | 87,128 |
| Feb 6, 2026 | 308.00 | 330.00 | 296.50 | 318.50 | 318.50 | 3.66% | 73,964 |
| Feb 5, 2026 | 315.00 | 324.25 | 307.00 | 307.25 | 307.25 | -3.46% | 57,562 |
| Feb 4, 2026 | 332.00 | 343.25 | 318.25 | 318.25 | 318.25 | -4.14% | 143,516 |
| Feb 3, 2026 | 302.00 | 332.00 | 295.25 | 332.00 | 332.00 | 9.93% | 184,690 |
| Feb 2, 2026 | 289.25 | 302.50 | 281.50 | 302.00 | 302.00 | 4.50% | 88,074 |
| Jan 30, 2026 | 289.25 | 293.25 | 277.00 | 289.00 | 289.00 | 0.09% | 73,323 |
| Jan 29, 2026 | 276.50 | 300.75 | 276.50 | 288.75 | 288.75 | 0.26% | 62,055 |
| Jan 28, 2026 | 268.75 | 294.75 | 263.25 | 288.00 | 288.00 | 6.57% | 138,493 |
| Jan 27, 2026 | 278.00 | 282.00 | 268.25 | 270.25 | 270.25 | -2.79% | 45,559 |
| Jan 26, 2026 | 274.75 | 278.00 | 261.25 | 278.00 | 278.00 | - | 97,709 |
| Jan 23, 2026 | 290.25 | 309.00 | 274.50 | 278.00 | 278.00 | -6.63% | 169,386 |
| Jan 22, 2026 | 270.00 | 302.50 | 265.50 | 297.75 | 297.75 | 8.27% | 259,438 |
| Jan 21, 2026 | 270.00 | 275.00 | 252.00 | 275.00 | 275.00 | 0.82% | 162,308 |
| Jan 20, 2026 | 280.00 | 291.75 | 266.25 | 272.75 | 272.75 | -2.59% | 108,419 |
| Jan 19, 2026 | 258.00 | 280.00 | 258.00 | 280.00 | 280.00 | 9.91% | 192,208 |
| Jan 16, 2026 | 235.00 | 254.75 | 220.80 | 254.75 | 254.75 | 9.90% | 184,145 |
| Jan 15, 2026 | 229.00 | 241.30 | 222.00 | 231.80 | 231.80 | 1.22% | 75,683 |
| Jan 14, 2026 | 224.00 | 239.90 | 217.00 | 229.00 | 229.00 | 1.73% | 134,820 |
| Jan 13, 2026 | 220.00 | 229.20 | 220.00 | 225.10 | 225.10 | -1.79% | 69,511 |
| Jan 12, 2026 | 238.80 | 238.80 | 227.90 | 229.20 | 229.20 | -4.02% | 95,352 |
| Jan 9, 2026 | 225.00 | 241.30 | 216.00 | 238.80 | 238.80 | 6.13% | 82,795 |
| Jan 8, 2026 | 232.90 | 232.90 | 216.00 | 225.00 | 225.00 | -3.39% | 106,438 |
| Jan 7, 2026 | 252.25 | 252.25 | 232.00 | 232.90 | 232.90 | -7.67% | 125,038 |
| Jan 6, 2026 | 242.00 | 254.75 | 238.70 | 252.25 | 252.25 | 2.96% | 93,305 |
| Jan 5, 2026 | 240.00 | 254.00 | 231.00 | 245.00 | 245.00 | 2.08% | 124,394 |
| Jan 2, 2026 | 250.00 | 253.25 | 240.00 | 240.00 | 240.00 | -3.96% | 120,318 |
| Dec 31, 2025 | 256.00 | 260.00 | 249.90 | 249.90 | 249.90 | -4.07% | 55,326 |
| Dec 30, 2025 | 266.50 | 268.50 | 232.50 | 260.50 | 260.50 | 1.86% | 115,840 |
| Dec 29, 2025 | 253.00 | 266.00 | 253.00 | 255.75 | 255.75 | 1.09% | 132,783 |
| Dec 26, 2025 | 252.00 | 277.75 | 252.00 | 253.00 | 253.00 | -1.56% | 132,303 |
| Dec 25, 2025 | 265.00 | 270.75 | 251.75 | 257.00 | 257.00 | -3.02% | 153,354 |
| Dec 24, 2025 | 281.50 | 299.50 | 265.00 | 265.00 | 265.00 | -7.83% | 143,830 |
| Dec 23, 2025 | 278.00 | 302.50 | 278.00 | 287.50 | 287.50 | -3.85% | 154,539 |
| Dec 22, 2025 | 278.00 | 304.00 | 265.50 | 299.00 | 299.00 | 1.36% | 277,672 |
| Dec 19, 2025 | 290.00 | 305.00 | 280.50 | 295.00 | 295.00 | 5.17% | 257,865 |
| Dec 18, 2025 | 252.25 | 280.50 | 240.00 | 280.50 | 280.50 | 10.00% | 219,271 |
| Dec 17, 2025 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | -1.92% | 69,779 |
| Dec 16, 2025 | 249.30 | 260.00 | 249.30 | 260.00 | 260.00 | 6.17% | 75,919 |
| Dec 15, 2025 | 235.00 | 244.90 | 235.00 | 244.90 | 244.90 | 7.18% | 61,969 |
| Dec 12, 2025 | 240.70 | 240.70 | 228.50 | 228.50 | 228.50 | -5.03% | 78,392 |
| Dec 11, 2025 | 237.00 | 249.30 | 237.00 | 240.60 | 240.60 | -3.49% | 103,003 |
| Dec 10, 2025 | 247.20 | 269.75 | 247.20 | 249.30 | 249.30 | 0.85% | 69,939 |
| Dec 9, 2025 | 239.10 | 247.20 | 239.10 | 247.20 | 247.20 | 3.00% | 110,014 |
| Dec 8, 2025 | 253.50 | 253.50 | 240.00 | 240.00 | 240.00 | -5.33% | 144,450 |
| 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 |