Isik Plastik Sanayi ve Dis Ticaret Pazarlama Anonim Sirketi (ISKPL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 8.59 | 9.14 | 8.59 | 8.68 | 8.68 | 10,283,162 |
| 16 May 2024 | 8.31 | 8.53 | 8.31 | 8.38 | 8.38 | 1,802,657 |
| 15 May 2024 | 8.11 | 8.57 | 8.10 | 8.28 | 8.28 | 4,046,567 |
| 14 May 2024 | 7.90 | 8.15 | 7.90 | 8.10 | 8.10 | 3,345,533 |
| 13 May 2024 | 8.51 | 8.62 | 7.99 | 8.08 | 8.08 | 3,933,021 |
| 10 May 2024 | 8.43 | 8.67 | 8.30 | 8.51 | 8.51 | 2,884,360 |
| 09 May 2024 | 8.54 | 8.59 | 8.39 | 8.42 | 8.42 | 1,848,471 |
| 08 May 2024 | 8.49 | 8.62 | 8.37 | 8.52 | 8.52 | 2,886,071 |
| 07 May 2024 | 8.81 | 8.93 | 8.32 | 8.47 | 8.47 | 5,301,345 |
| 06 May 2024 | 8.92 | 9.18 | 8.76 | 9.00 | 9.00 | 4,275,632 |
| 03 May 2024 | 8.90 | 9.10 | 8.79 | 8.91 | 8.91 | 3,651,016 |
| 02 May 2024 | 8.67 | 9.06 | 8.67 | 8.77 | 8.77 | 3,608,116 |
| 30 Apr 2024 | 8.68 | 8.84 | 8.61 | 8.66 | 8.66 | 2,161,693 |
| 29 Apr 2024 | 8.66 | 8.96 | 8.60 | 8.67 | 8.67 | 3,548,483 |
| 26 Apr 2024 | 8.62 | 8.66 | 8.48 | 8.63 | 8.63 | 2,049,780 |
| 25 Apr 2024 | 8.60 | 8.70 | 8.45 | 8.60 | 8.60 | 3,172,378 |
| 24 Apr 2024 | 8.75 | 8.97 | 8.54 | 8.59 | 8.59 | 2,358,893 |
| 22 Apr 2024 | 8.80 | 8.90 | 8.70 | 8.75 | 8.75 | 2,599,820 |
| 19 Apr 2024 | 8.53 | 8.87 | 8.40 | 8.76 | 8.76 | 3,618,138 |
| 18 Apr 2024 | 8.20 | 8.66 | 8.20 | 8.53 | 8.53 | 4,489,784 |
| 17 Apr 2024 | 8.28 | 8.61 | 8.11 | 8.16 | 8.16 | 2,385,144 |
| 16 Apr 2024 | 8.44 | 8.50 | 8.04 | 8.20 | 8.20 | 1,936,952 |
| 15 Apr 2024 | 8.39 | 8.57 | 8.26 | 8.44 | 8.44 | 2,559,205 |
| 09 Apr 2024 | 8.39 | 8.45 | 8.21 | 8.45 | 8.45 | 627,575 |
| 08 Apr 2024 | 7.90 | 8.40 | 7.90 | 8.29 | 8.29 | 1,962,787 |
| 05 Apr 2024 | 7.68 | 7.93 | 7.68 | 7.89 | 7.89 | 1,540,415 |
| 04 Apr 2024 | 7.71 | 7.84 | 7.66 | 7.68 | 7.68 | 1,407,901 |
| 03 Apr 2024 | 7.71 | 7.85 | 7.62 | 7.70 | 7.70 | 1,462,755 |
| 02 Apr 2024 | 7.95 | 8.03 | 7.66 | 7.69 | 7.69 | 2,092,922 |
| 01 Apr 2024 | 8.10 | 8.15 | 7.76 | 7.95 | 7.95 | 2,017,136 |
| 29 Mar 2024 | 8.00 | 8.16 | 7.89 | 8.10 | 8.10 | 2,391,511 |
| 28 Mar 2024 | 7.86 | 8.00 | 7.81 | 8.00 | 8.00 | 1,766,120 |
| 27 Mar 2024 | 7.91 | 8.09 | 7.81 | 7.86 | 7.86 | 1,613,023 |
| 26 Mar 2024 | 8.18 | 8.19 | 7.87 | 7.91 | 7.91 | 2,045,815 |
| 25 Mar 2024 | 8.09 | 8.39 | 8.01 | 8.18 | 8.18 | 2,035,658 |
| 22 Mar 2024 | 8.35 | 8.44 | 8.04 | 8.09 | 8.09 | 1,870,387 |
| 21 Mar 2024 | 8.50 | 8.55 | 8.20 | 8.30 | 8.30 | 2,062,889 |
| 20 Mar 2024 | 8.27 | 8.64 | 8.21 | 8.41 | 8.41 | 2,829,407 |
| 19 Mar 2024 | 7.95 | 8.33 | 7.95 | 8.27 | 8.27 | 2,740,487 |
| 18 Mar 2024 | 8.44 | 8.45 | 7.93 | 7.95 | 7.95 | 2,750,520 |
| 15 Mar 2024 | 8.44 | 8.51 | 8.22 | 8.43 | 8.43 | 3,069,518 |
| 14 Mar 2024 | 8.57 | 8.62 | 8.35 | 8.40 | 8.40 | 2,613,959 |
| 13 Mar 2024 | 8.72 | 8.77 | 8.43 | 8.52 | 8.52 | 2,821,065 |
| 12 Mar 2024 | 9.00 | 9.00 | 8.60 | 8.72 | 8.72 | 2,800,090 |
| 11 Mar 2024 | 9.40 | 9.48 | 8.85 | 8.96 | 8.96 | 5,745,303 |
| 08 Mar 2024 | 8.92 | 9.72 | 8.87 | 9.40 | 9.40 | 21,487,651 |
| 07 Mar 2024 | 8.60 | 8.85 | 8.56 | 8.84 | 8.84 | 4,323,268 |
| 06 Mar 2024 | 9.37 | 9.42 | 8.42 | 8.60 | 8.60 | 9,041,411 |
| 05 Mar 2024 | 9.46 | 9.81 | 9.35 | 9.35 | 9.35 | 7,561,586 |
| 04 Mar 2024 | 9.99 | 10.23 | 9.25 | 9.42 | 9.42 | 12,271,725 |
| 01 Mar 2024 | 9.43 | 10.15 | 9.43 | 9.79 | 9.79 | 10,626,962 |
| 29 Feb 2024 | 9.40 | 9.50 | 9.20 | 9.45 | 9.45 | 3,279,713 |
| 28 Feb 2024 | 9.24 | 9.62 | 9.05 | 9.38 | 9.38 | 4,943,069 |
| 27 Feb 2024 | 9.39 | 9.40 | 9.06 | 9.25 | 9.25 | 3,823,177 |
| 26 Feb 2024 | 9.21 | 9.52 | 9.14 | 9.39 | 9.39 | 3,484,726 |
| 23 Feb 2024 | 9.52 | 9.57 | 9.15 | 9.21 | 9.21 | 2,323,291 |
| 22 Feb 2024 | 9.29 | 9.55 | 9.17 | 9.44 | 9.44 | 3,368,495 |
| 21 Feb 2024 | 9.26 | 9.40 | 8.95 | 9.26 | 9.26 | 3,201,546 |
| 20 Feb 2024 | 9.20 | 9.40 | 9.13 | 9.26 | 9.26 | 2,753,477 |
| 19 Feb 2024 | 9.60 | 9.85 | 9.12 | 9.20 | 9.20 | 5,677,441 |
| 16 Feb 2024 | 9.40 | 9.60 | 9.21 | 9.33 | 9.33 | 4,093,506 |
| 15 Feb 2024 | 9.19 | 9.78 | 9.17 | 9.34 | 9.34 | 4,867,553 |
| 14 Feb 2024 | 9.09 | 9.28 | 9.01 | 9.13 | 9.13 | 4,230,158 |
| 13 Feb 2024 | 9.11 | 9.25 | 8.86 | 9.09 | 9.09 | 4,533,848 |
| 12 Feb 2024 | 8.81 | 9.26 | 8.80 | 9.09 | 9.09 | 5,283,228 |
| 09 Feb 2024 | 8.67 | 8.89 | 8.67 | 8.73 | 8.73 | 2,510,032 |
| 08 Feb 2024 | 8.70 | 8.90 | 8.63 | 8.66 | 8.66 | 3,499,626 |
| 07 Feb 2024 | 8.36 | 8.90 | 8.35 | 8.70 | 8.70 | 4,498,173 |
| 06 Feb 2024 | 8.45 | 8.49 | 8.27 | 8.33 | 8.33 | 2,375,426 |
| 05 Feb 2024 | 8.18 | 8.55 | 8.18 | 8.43 | 8.43 | 4,052,522 |
| 02 Feb 2024 | 8.30 | 8.36 | 8.17 | 8.17 | 8.17 | 2,049,944 |
| 01 Feb 2024 | 8.30 | 8.44 | 8.27 | 8.29 | 8.29 | 2,579,485 |
| 31 Jan 2024 | 8.05 | 8.36 | 7.99 | 8.30 | 8.30 | 4,082,597 |
| 30 Jan 2024 | 8.11 | 8.16 | 8.02 | 8.05 | 8.05 | 2,021,982 |
| 29 Jan 2024 | 8.14 | 8.26 | 8.10 | 8.11 | 8.11 | 2,080,849 |
| 26 Jan 2024 | 7.96 | 8.18 | 7.95 | 8.12 | 8.12 | 2,949,770 |
| 25 Jan 2024 | 8.02 | 8.04 | 7.93 | 7.94 | 7.94 | 2,884,050 |
| 24 Jan 2024 | 8.22 | 8.24 | 7.96 | 7.98 | 7.98 | 3,454,061 |
| 23 Jan 2024 | 7.95 | 8.37 | 7.95 | 8.22 | 8.22 | 5,018,429 |
| 22 Jan 2024 | 8.08 | 8.21 | 7.93 | 7.94 | 7.94 | 2,481,310 |
| 19 Jan 2024 | 7.96 | 8.19 | 7.86 | 8.04 | 8.04 | 3,649,138 |
| 18 Jan 2024 | 7.61 | 8.15 | 7.58 | 7.96 | 7.96 | 5,600,054 |
| 17 Jan 2024 | 7.46 | 7.70 | 7.42 | 7.56 | 7.56 | 3,239,511 |
| 16 Jan 2024 | 7.47 | 7.58 | 7.42 | 7.48 | 7.48 | 2,067,464 |
| 15 Jan 2024 | 7.72 | 7.91 | 7.44 | 7.46 | 7.46 | 5,654,290 |
| 12 Jan 2024 | 7.69 | 7.87 | 7.52 | 7.72 | 7.72 | 1,723,399 |
| 11 Jan 2024 | 7.65 | 7.85 | 7.60 | 7.72 | 7.72 | 1,284,774 |
| 10 Jan 2024 | 7.55 | 7.71 | 7.41 | 7.64 | 7.64 | 1,059,202 |
| 09 Jan 2024 | 7.74 | 7.85 | 7.55 | 7.55 | 7.55 | 1,078,757 |
| 08 Jan 2024 | 7.91 | 8.02 | 7.70 | 7.74 | 7.74 | 1,878,586 |
| 05 Jan 2024 | 7.33 | 7.77 | 7.32 | 7.77 | 7.77 | 1,527,268 |
| 04 Jan 2024 | 7.34 | 7.41 | 7.22 | 7.33 | 7.33 | 1,050,909 |
| 03 Jan 2024 | 7.60 | 7.60 | 7.28 | 7.34 | 7.34 | 1,711,675 |
| 02 Jan 2024 | 7.28 | 7.70 | 7.28 | 7.58 | 7.58 | 1,296,531 |
| 29 Dec 2023 | 7.05 | 7.34 | 6.99 | 7.26 | 7.26 | 1,173,846 |
| 28 Dec 2023 | 6.87 | 7.11 | 6.87 | 7.03 | 7.03 | 1,095,379 |
| 27 Dec 2023 | 6.82 | 6.98 | 6.76 | 6.86 | 6.86 | 1,429,724 |
| 26 Dec 2023 | 6.88 | 6.95 | 6.65 | 6.85 | 6.85 | 1,874,233 |
| 25 Dec 2023 | 7.02 | 7.14 | 6.84 | 6.88 | 6.88 | 1,139,667 |
| 22 Dec 2023 | 7.38 | 7.42 | 7.02 | 7.02 | 7.02 | 1,319,198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.