Skyalp Finansal Teknolojiler ve Danismanlik A.S. (SKYLP.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 112.10 | 115.00 | 107.10 | 109.00 | 109.00 | 176,453 |
| 27 June 2024 | 109.40 | 113.80 | 107.60 | 110.90 | 110.90 | 201,584 |
| 26 June 2024 | 110.60 | 113.80 | 105.10 | 109.40 | 109.40 | 155,978 |
| 25 June 2024 | 112.90 | 114.90 | 109.00 | 110.40 | 110.40 | 224,646 |
| 24 June 2024 | 123.70 | 123.70 | 113.60 | 113.60 | 113.60 | 372,594 |
| 21 June 2024 | 128.90 | 129.00 | 121.40 | 126.20 | 126.20 | 190,909 |
| 20 June 2024 | 123.00 | 128.00 | 122.00 | 127.50 | 127.50 | 169,248 |
| 14 June 2024 | 116.10 | 122.00 | 115.00 | 122.00 | 122.00 | 346,427 |
| 13 June 2024 | 111.20 | 120.40 | 111.20 | 113.90 | 113.90 | 400,197 |
| 12 June 2024 | 113.60 | 114.20 | 107.00 | 109.50 | 109.50 | 171,589 |
| 11 June 2024 | 109.00 | 113.30 | 107.60 | 111.80 | 111.80 | 171,687 |
| 10 June 2024 | 112.40 | 113.80 | 108.10 | 108.30 | 108.30 | 234,764 |
| 07 June 2024 | 121.00 | 121.00 | 112.20 | 112.20 | 112.20 | 206,591 |
| 06 June 2024 | 119.50 | 124.20 | 118.70 | 119.40 | 119.40 | 151,464 |
| 05 June 2024 | 122.70 | 123.00 | 116.40 | 121.00 | 121.00 | 278,416 |
| 04 June 2024 | 119.50 | 125.00 | 116.30 | 119.00 | 119.00 | 241,146 |
| 03 June 2024 | 129.80 | 130.00 | 117.30 | 119.70 | 119.70 | 360,225 |
| 31 May 2024 | 129.00 | 131.00 | 125.30 | 129.80 | 129.80 | 143,518 |
| 30 May 2024 | 123.40 | 130.00 | 123.40 | 129.00 | 129.00 | 197,433 |
| 29 May 2024 | 129.30 | 130.70 | 123.20 | 123.20 | 123.20 | 133,759 |
| 28 May 2024 | 128.10 | 132.20 | 127.00 | 129.20 | 129.20 | 148,426 |
| 27 May 2024 | 129.00 | 131.10 | 122.60 | 127.40 | 127.40 | 191,175 |
| 24 May 2024 | 135.60 | 136.20 | 128.10 | 129.00 | 129.00 | 201,885 |
| 23 May 2024 | 135.70 | 137.50 | 131.00 | 132.00 | 132.00 | 191,742 |
| 22 May 2024 | 134.10 | 141.10 | 133.20 | 137.90 | 137.90 | 187,148 |
| 21 May 2024 | 138.00 | 140.60 | 133.50 | 135.60 | 135.60 | 302,000 |
| 20 May 2024 | 140.00 | 140.90 | 136.40 | 138.00 | 138.00 | 213,235 |
| 17 May 2024 | 139.00 | 145.00 | 138.40 | 142.00 | 142.00 | 171,439 |
| 16 May 2024 | 144.00 | 147.50 | 138.20 | 138.90 | 138.90 | 311,866 |
| 15 May 2024 | 140.10 | 143.70 | 140.10 | 141.00 | 141.00 | 134,973 |
| 14 May 2024 | 138.60 | 144.90 | 138.50 | 140.10 | 140.10 | 209,089 |
| 13 May 2024 | 143.60 | 147.70 | 137.80 | 138.60 | 138.60 | 264,753 |
| 10 May 2024 | 148.10 | 151.40 | 145.00 | 147.20 | 147.20 | 207,020 |
| 09 May 2024 | 154.70 | 155.10 | 149.00 | 149.00 | 149.00 | 178,152 |
| 08 May 2024 | 158.20 | 160.50 | 154.00 | 154.30 | 154.30 | 199,884 |
| 07 May 2024 | 162.50 | 167.00 | 156.60 | 158.20 | 158.20 | 237,332 |
| 06 May 2024 | 155.50 | 169.00 | 149.10 | 165.00 | 165.00 | 542,303 |
| 03 May 2024 | 161.80 | 166.50 | 155.70 | 156.40 | 156.40 | 232,707 |
| 02 May 2024 | 157.50 | 165.50 | 157.50 | 161.80 | 161.80 | 225,040 |
| 30 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 29 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 26 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 25 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 24 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 22 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 19 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 18 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 17 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 16 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 15 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 09 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 08 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 05 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 04 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 03 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 02 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 01 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 29 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 28 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 27 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 26 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 25 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 22 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 21 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 20 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 19 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 18 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 15 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 14 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 13 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 12 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 11 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 08 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 07 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 06 Mar 2024 | 165.30 | 172.00 | 152.00 | 152.00 | 152.00 | 551,277 |
| 05 Mar 2024 | 173.10 | 176.00 | 162.40 | 168.80 | 168.80 | 623,010 |
| 04 Mar 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
| 01 Mar 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
| 29 Feb 2024 | 202.10 | 207.90 | 194.80 | 203.90 | 203.90 | 486,212 |
| 28 Feb 2024 | 208.90 | 222.80 | 198.50 | 202.20 | 202.20 | 1,227,902 |
| 27 Feb 2024 | 191.10 | 208.50 | 189.70 | 208.50 | 208.50 | 1,057,237 |
| 26 Feb 2024 | 172.70 | 189.60 | 172.60 | 189.60 | 189.60 | 851,261 |
| 23 Feb 2024 | 175.40 | 179.20 | 169.90 | 172.40 | 172.40 | 348,665 |
| 22 Feb 2024 | 179.60 | 182.00 | 175.20 | 175.80 | 175.80 | 355,768 |
| 21 Feb 2024 | 175.60 | 189.90 | 174.10 | 179.50 | 179.50 | 570,853 |
| 20 Feb 2024 | 176.00 | 182.90 | 172.50 | 175.90 | 175.90 | 400,656 |
| 19 Feb 2024 | 187.10 | 187.80 | 174.30 | 176.00 | 176.00 | 403,295 |
| 16 Feb 2024 | 188.20 | 197.80 | 180.00 | 184.10 | 184.10 | 1,019,157 |
| 15 Feb 2024 | 171.30 | 188.40 | 170.60 | 188.40 | 188.40 | 796,088 |
| 14 Feb 2024 | 171.00 | 174.80 | 168.00 | 171.30 | 171.30 | 416,121 |
| 13 Feb 2024 | 175.80 | 175.80 | 166.60 | 168.00 | 168.00 | 525,296 |
| 12 Feb 2024 | 188.50 | 188.60 | 172.20 | 176.00 | 176.00 | 462,579 |
| 09 Feb 2024 | 183.90 | 187.50 | 175.50 | 181.10 | 181.10 | 358,918 |
| 08 Feb 2024 | 191.50 | 192.70 | 178.00 | 183.90 | 183.90 | 385,068 |
| 07 Feb 2024 | 176.40 | 192.80 | 174.90 | 191.50 | 191.50 | 788,524 |
| 06 Feb 2024 | 171.50 | 179.00 | 167.90 | 176.00 | 176.00 | 648,754 |
| 05 Feb 2024 | 172.90 | 177.30 | 169.70 | 171.70 | 171.70 | 332,403 |
| 02 Feb 2024 | 167.50 | 182.50 | 165.50 | 173.90 | 173.90 | 660,857 |
| 01 Feb 2024 | 174.50 | 178.00 | 167.50 | 169.10 | 169.10 | 441,638 |
| 31 Jan 2024 | 183.50 | 187.00 | 174.30 | 174.30 | 174.30 | 594,447 |
| *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.