ISKPL
IŞIK PLASTİK SANAYİ VE DIŞ TİCARET PAZARLAMA A.Ş. (ISKPL)
4.010
₺
0.000 (%0.00)
ISKPL: IŞIK PLASTİK SANAYİ VE DIŞ TİCARET PAZARLAMA A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for IŞIK PLASTİK SANAYİ VE DIŞ TİCARET PAZARLAMA A.Ş..
Historical Chart
Loading chart...
Average
OPEN 5.6402
CLOSE 5.6633
Low
LOW 2.5821
High
HIGH 12.9092
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 2.7084 | 2.7949 | 2.6814 | 2.7481 |
| 01/02/2025 | 2.7594 | 2.7736 | 2.6573 | 2.724 |
| 01/05/2025 | 2.7027 | 2.7311 | 2.653 | 2.6857 |
| 01/06/2025 | 2.7084 | 2.7084 | 2.6644 | 2.6899 |
| 01/07/2025 | 2.6743 | 2.6942 | 2.6317 | 2.6317 |
| 01/08/2025 | 2.6374 | 2.6601 | 2.5821 | 2.6601 |
| 01/09/2025 | 2.6289 | 2.724 | 2.6076 | 2.7098 |
| 01/12/2025 | 2.7098 | 2.7353 | 2.653 | 2.7296 |
| 01/13/2025 | 2.7296 | 2.741 | 2.6757 | 2.7155 |
| 01/14/2025 | 2.7069 | 2.8119 | 2.6701 | 2.8091 |
| 01/15/2025 | 2.8034 | 2.8233 | 2.741 | 2.7438 |
| 01/16/2025 | 2.7623 | 2.7665 | 2.653 | 2.6715 |
| 01/19/2025 | 2.6729 | 2.7921 | 2.6729 | 2.7453 |
| 01/20/2025 | 2.7382 | 2.8034 | 2.7169 | 2.7637 |
| 01/21/2025 | 2.7637 | 2.7907 | 2.697 | 2.7694 |
| 01/22/2025 | 2.7665 | 2.9368 | 2.7566 | 2.8204 |
| 01/23/2025 | 2.8204 | 2.8204 | 2.6928 | 2.6956 |
| 01/26/2025 | 2.6885 | 2.7126 | 2.6644 | 2.6772 |
| 01/27/2025 | 2.6672 | 2.7041 | 2.619 | 2.6317 |
| 01/28/2025 | 2.6388 | 2.8942 | 2.6303 | 2.8942 |
| 01/29/2025 | 2.8942 | 3.1212 | 2.8219 | 2.8403 |
| 01/30/2025 | 2.8403 | 2.8715 | 2.7921 | 2.8517 |
| 02/02/2025 | 2.8573 | 2.9283 | 2.8091 | 2.88 |
| 02/03/2025 | 2.88 | 2.9652 | 2.8659 | 2.9198 |
| 02/04/2025 | 2.9226 | 2.9481 | 2.8134 | 2.8176 |
| 02/05/2025 | 2.8176 | 3.0475 | 2.8176 | 3.0077 |
| 02/06/2025 | 2.9935 | 3.0503 | 2.8687 | 3.0077 |
| 02/09/2025 | 3.0248 | 3.1212 | 2.934 | 3.0049 |
| 02/10/2025 | 3.0021 | 3.1184 | 2.9964 | 3.0758 |
| 02/11/2025 | 3.0758 | 3.0929 | 3.0191 | 3.0645 |
| 02/12/2025 | 3.1212 | 3.1212 | 2.8942 | 2.9538 |
| 02/13/2025 | 2.9311 | 3.2348 | 2.9311 | 3.1695 |
| 02/16/2025 | 3.178 | 3.2206 | 3.1212 | 3.1383 |
| 02/17/2025 | 3.1212 | 3.2064 | 3.1042 | 3.1354 |
| 02/18/2025 | 3.1468 | 3.1468 | 3.1184 | 3.1212 |
| 02/19/2025 | 3.1354 | 3.2603 | 3.1212 | 3.2433 |
| 02/20/2025 | 3.2433 | 3.2433 | 2.985 | 2.985 |
| 02/23/2025 | 2.9964 | 3.178 | 2.9964 | 3.1638 |
| 02/24/2025 | 3.1581 | 3.2007 | 3.0929 | 3.0929 |
| 02/25/2025 | 3.0929 | 3.2206 | 3.0702 | 3.1752 |
| 02/26/2025 | 3.1752 | 3.2631 | 3.1241 | 3.178 |
| 02/27/2025 | 3.178 | 3.178 | 3.1553 | 3.1638 |
| 03/02/2025 | 3.1893 | 3.2433 | 3.1666 | 3.1922 |
| 03/03/2025 | 3.1922 | 3.2348 | 3.1922 | 3.2035 |
| 03/04/2025 | 3.2631 | 3.2631 | 2.9538 | 3.2035 |
| 03/05/2025 | 3.2206 | 3.4476 | 3.1752 | 3.3369 |
| 03/06/2025 | 3.3397 | 3.4987 | 3.3397 | 3.4646 |
| 03/09/2025 | 3.4646 | 3.4987 | 3.4135 | 3.4334 |
| 03/10/2025 | 3.4135 | 3.4759 | 3.3851 | 3.4674 |
| 03/11/2025 | 3.4674 | 3.5128 | 3.4362 | 3.4759 |
| 03/12/2025 | 3.4873 | 3.5554 | 3.4703 | 3.493 |
| 03/13/2025 | 3.5128 | 3.5412 | 3.4022 | 3.4334 |
| 03/16/2025 | 3.4334 | 3.4759 | 3.3199 | 3.4135 |
| 03/17/2025 | 3.4192 | 3.4504 | 3.3624 | 3.3993 |
| 03/18/2025 | 3.3142 | 3.3624 | 3.1014 | 3.1127 |
| 03/19/2025 | 3.1752 | 3.1752 | 3.0787 | 3.0957 |
| 03/20/2025 | 3.1014 | 3.1014 | 2.8375 | 3.0276 |
| 03/23/2025 | 3.0276 | 3.0503 | 2.8687 | 2.951 |
| 03/24/2025 | 2.9481 | 3.2461 | 2.9169 | 3.1865 |
| 03/25/2025 | 3.1865 | 3.1893 | 3.0333 | 3.0361 |
| 03/26/2025 | 3.0702 | 3.073 | 2.9254 | 2.9879 |
| 03/27/2025 | 2.9737 | 3.178 | 2.9113 | 3.1298 |
| 04/01/2025 | 3.1298 | 3.2631 | 3.1298 | 3.1638 |
| 04/02/2025 | 3.1638 | 3.2518 | 3.1439 | 3.2518 |
| 04/03/2025 | 3.3 | 3.3057 | 3.1411 | 3.1893 |
| 04/06/2025 | 3.178 | 3.283 | 3.0815 | 3.2518 |
| 04/07/2025 | 3.2518 | 3.388 | 3.2319 | 3.2773 |
| 04/08/2025 | 3.2745 | 3.3653 | 3.2206 | 3.3397 |
| 04/09/2025 | 3.4107 | 3.4107 | 3.2688 | 3.3114 |
| 04/10/2025 | 3.2915 | 3.3624 | 3.2206 | 3.2631 |
| 04/13/2025 | 3.3029 | 3.3341 | 3.2035 | 3.2404 |
| 04/14/2025 | 3.2234 | 3.2745 | 3.1071 | 3.1071 |
| 04/15/2025 | 3.1411 | 3.3227 | 2.985 | 3.2915 |
| 04/16/2025 | 3.3199 | 3.3568 | 3.2319 | 3.3397 |
| 04/17/2025 | 3.4192 | 3.4533 | 3.3256 | 3.3511 |
| 04/20/2025 | 3.3511 | 3.3653 | 3.1837 | 3.2262 |
| 04/21/2025 | 3.2575 | 3.3624 | 3.1638 | 3.2603 |
| 04/23/2025 | 3.2631 | 3.3937 | 3.2149 | 3.3483 |
| 04/24/2025 | 3.3511 | 3.4107 | 3.2972 | 3.3766 |
| 04/27/2025 | 3.3511 | 3.3993 | 3.2858 | 3.2915 |
| 04/28/2025 | 3.266 | 3.615 | 3.266 | 3.3766 |
| 04/29/2025 | 3.3596 | 3.3851 | 3.2943 | 3.3284 |
| 05/01/2025 | 3.3256 | 3.6036 | 3.2915 | 3.5781 |
| 05/04/2025 | 3.6036 | 3.8363 | 3.5327 | 3.6689 |
| 05/05/2025 | 3.6888 | 3.859 | 3.6632 | 3.8136 |
| 05/06/2025 | 3.8619 | 3.8647 | 3.7143 | 3.7313 |
| 05/07/2025 | 3.7313 | 3.913 | 3.703 | 3.9016 |
| 05/08/2025 | 3.9016 | 3.9413 | 3.842 | 3.913 |
| 05/11/2025 | 3.913 | 3.9697 | 3.7313 | 3.754 |
| 05/12/2025 | 3.7569 | 3.8789 | 3.6093 | 3.8165 |
| 05/13/2025 | 3.8363 | 3.8363 | 3.7626 | 3.7796 |
| 05/14/2025 | 3.8278 | 3.9697 | 3.754 | 3.9328 |
| 05/15/2025 | 3.93 | 4.0009 | 3.9243 | 3.9385 |
| 05/19/2025 | 3.9385 | 3.9952 | 3.8789 | 3.9555 |
| 05/20/2025 | 3.9584 | 4.0746 | 3.9243 | 4.0577 |
| 05/21/2025 | 4.0718 | 4.1711 | 3.9754 | 4.137 |
| 05/22/2025 | 4.137 | 4.1881 | 3.9413 | 3.9725 |
| 05/25/2025 | 3.9016 | 4.0888 | 3.842 | 4.0009 |
| 05/26/2025 | 4.0009 | 4.1427 | 3.9016 | 4.1257 |
| 05/27/2025 | 4.1484 | 4.1739 | 4.0605 | 4.1314 |
| 05/28/2025 | 4.1314 | 4.1597 | 4.0973 | 4.1597 |
| 05/29/2025 | 4.1682 | 4.2959 | 4.0265 | 4.1682 |
| 06/01/2025 | 4.1682 | 4.2193 | 4.0916 | 4.1342 |
| 06/02/2025 | 4.1711 | 4.2335 | 4.1001 | 4.1626 |
| 06/03/2025 | 4.1626 | 4.1768 | 4.0293 | 4.1087 |
| 06/04/2025 | 4.1087 | 4.137 | 4.0662 | 4.0888 |
| 06/09/2025 | 4.1143 | 4.1711 | 4.0633 | 4.1228 |
| 06/10/2025 | 4.1143 | 4.3754 | 4.0435 | 4.3499 |
| 06/11/2025 | 4.3413 | 4.3924 | 4.1995 | 4.3697 |
| 06/12/2025 | 4.242 | 4.242 | 3.9612 | 4.0859 |
| 06/15/2025 | 4.0151 | 4.3981 | 3.9442 | 4.3555 |
| 06/16/2025 | 4.3953 | 4.4492 | 4.208 | 4.242 |
| 06/17/2025 | 4.242 | 4.3016 | 3.8193 | 3.8193 |
| 06/18/2025 | 3.6178 | 3.8931 | 3.5526 | 3.6604 |
| 06/19/2025 | 3.6689 | 4.0151 | 3.6689 | 3.9725 |
| 06/22/2025 | 3.9215 | 4.018 | 3.7909 | 3.859 |
| 06/23/2025 | 3.9186 | 4.052 | 3.9186 | 3.9811 |
| 06/24/2025 | 3.9725 | 4.0038 | 3.8363 | 3.8449 |
| 06/25/2025 | 3.9005 | 3.9005 | 3.7046 | 3.7869 |
| 06/26/2025 | 3.7869 | 3.7897 | 3.6904 | 3.6904 |
| 06/29/2025 | 3.6592 | 3.9998 | 3.6535 | 3.9317 |
| 06/30/2025 | 3.9232 | 4.1104 | 3.8891 | 4.0708 |
| 07/01/2025 | 4.0708 | 4.2041 | 4.0708 | 4.1104 |
| 07/02/2025 | 4.0877 | 4.3887 | 4.0877 | 4.2581 |
| 07/03/2025 | 4.2581 | 4.3063 | 4.1417 | 4.1417 |
| 07/06/2025 | 4.1871 | 4.2183 | 4.0027 | 4.1019 |
| 07/07/2025 | 4.1019 | 4.241 | 4.0083 | 4.0197 |
| 07/08/2025 | 4.0538 | 4.295 | 4.0481 | 4.2467 |
| 07/09/2025 | 4.2723 | 4.2723 | 4.1417 | 4.1672 |
| 07/10/2025 | 4.1814 | 4.2552 | 4.1445 | 4.2552 |
| 07/13/2025 | 4.2581 | 4.3858 | 4.2467 | 4.2836 |
| 07/15/2025 | 4.2836 | 4.3631 | 4.2013 | 4.3148 |
| 07/16/2025 | 4.3234 | 4.4057 | 4.2666 | 4.3234 |
| 07/17/2025 | 4.329 | 4.4426 | 4.2268 | 4.3943 |
| 07/20/2025 | 4.3943 | 4.4994 | 4.2609 | 4.4965 |
| 07/21/2025 | 4.4965 | 4.6754 | 4.4142 | 4.6129 |
| 07/22/2025 | 4.6129 | 4.7123 | 4.5391 | 4.6669 |
| 07/23/2025 | 4.6726 | 4.6924 | 4.6016 | 4.6413 |
| 07/24/2025 | 4.6839 | 4.7549 | 4.6073 | 4.7464 |
| 07/27/2025 | 4.7833 | 4.8117 | 4.6584 | 4.6981 |
| 07/28/2025 | 4.718 | 4.8628 | 4.6981 | 4.8628 |
| 07/29/2025 | 4.8656 | 5.3482 | 4.8628 | 5.3482 |
| 07/30/2025 | 5.8818 | 5.8818 | 5.8818 | 5.8818 |
| 07/31/2025 | 6.2452 | 6.2452 | 5.2943 | 5.2943 |
| 08/03/2025 | 4.8741 | 5.141 | 4.7662 | 4.9195 |
| 08/04/2025 | 4.9195 | 5.0785 | 4.8088 | 4.982 |
| 08/05/2025 | 5.0097 | 5.3497 | 4.8697 | 4.8697 |
| 08/06/2025 | 4.8697 | 5.1197 | 4.7397 | 5.0497 |
| 08/07/2025 | 5.0697 | 5.0997 | 4.8897 | 5.0597 |
| 08/10/2025 | 5.0597 | 5.2497 | 4.9797 | 5.2297 |
| 08/11/2025 | 5.2297 | 5.4297 | 5.1597 | 5.4097 |
| 08/12/2025 | 5.4197 | 5.5997 | 5.3397 | 5.5997 |
| 08/13/2025 | 5.6997 | 5.7896 | 5.5497 | 5.7096 |
| 08/14/2025 | 5.6997 | 5.9696 | 5.4197 | 5.8696 |
| 08/17/2025 | 5.8596 | 5.8596 | 5.6497 | 5.7696 |
| 08/18/2025 | 5.7096 | 6.3396 | 5.6197 | 6.3396 |
| 08/19/2025 | 6.4196 | 6.5296 | 6.2496 | 6.4296 |
| 08/20/2025 | 6.4596 | 6.7496 | 6.3796 | 6.6896 |
| 08/21/2025 | 6.6996 | 6.8096 | 6.4996 | 6.7696 |
| 08/24/2025 | 6.7796 | 6.9996 | 6.2396 | 6.3496 |
| 08/25/2025 | 6.3396 | 6.3896 | 6.1096 | 6.2296 |
| 08/26/2025 | 6.2296 | 6.2296 | 5.6997 | 5.6997 |
| 08/27/2025 | 5.6797 | 5.7596 | 5.4897 | 5.6097 |
| 08/28/2025 | 5.5697 | 6.0496 | 5.5697 | 5.7096 |
| 08/31/2025 | 5.7496 | 6.1696 | 5.5797 | 6.1296 |
| 09/01/2025 | 6.1296 | 6.3296 | 5.7296 | 5.9496 |
| 09/02/2025 | 5.9596 | 6.1996 | 5.8396 | 6.0796 |
| 09/03/2025 | 5.8496 | 6.3596 | 5.8496 | 6.0396 |
| 09/04/2025 | 6.2396 | 6.6396 | 5.9296 | 6.6396 |
| 09/07/2025 | 6.5496 | 7.2996 | 6.5496 | 7.2996 |
| 09/08/2025 | 7.5995 | 7.6495 | 6.9096 | 7.2396 |
| 09/09/2025 | 7.4595 | 7.5195 | 7.1196 | 7.1196 |
| 09/10/2025 | 7.1296 | 7.4495 | 6.9496 | 7.3795 |
| 09/11/2025 | 7.3795 | 7.5795 | 7.2896 | 7.3995 |
| 09/14/2025 | 7.3995 | 8.0795 | 7.3795 | 7.7595 |
| 09/15/2025 | 7.9395 | 8.3695 | 7.8095 | 7.9595 |
| 09/16/2025 | 7.9595 | 8.0795 | 7.4495 | 7.5295 |
| 09/17/2025 | 7.5395 | 7.5995 | 7.1796 | 7.1796 |
| 09/18/2025 | 7.0596 | 7.2196 | 6.8296 | 6.8596 |
| 09/21/2025 | 6.8796 | 7.3995 | 6.8196 | 7.2496 |
| 09/22/2025 | 7.2496 | 7.7695 | 7.1196 | 7.7695 |
| 09/23/2025 | 7.7695 | 7.7995 | 7.0296 | 7.0596 |
| 09/24/2025 | 7.0696 | 7.7595 | 6.9496 | 7.6295 |
| 09/25/2025 | 7.5095 | 7.9495 | 7.3495 | 7.4595 |
| 09/28/2025 | 7.4795 | 7.6795 | 7.3096 | 7.3196 |
| 09/29/2025 | 7.2996 | 7.3995 | 7.1396 | 7.1896 |
| 09/30/2025 | 7.1996 | 7.3595 | 7.0696 | 7.1996 |
| 10/01/2025 | 7.1996 | 7.5995 | 7.1096 | 7.4495 |
| 10/02/2025 | 7.4795 | 7.5595 | 7.0796 | 7.2596 |
| 10/05/2025 | 7.3495 | 7.7395 | 7.2196 | 7.6495 |
| 10/06/2025 | 7.6295 | 8.2995 | 7.5295 | 8.2995 |
| 10/07/2025 | 8.2995 | 8.5595 | 8.1395 | 8.3995 |
| 10/08/2025 | 8.3995 | 8.8495 | 8.3095 | 8.7595 |
| 10/09/2025 | 8.7595 | 9.1094 | 8.6695 | 8.8495 |
| 10/12/2025 | 8.8495 | 9.2794 | 8.8095 | 8.9894 |
| 10/13/2025 | 8.9994 | 9.1094 | 8.6495 | 8.6495 |
| 10/14/2025 | 8.6595 | 9.0794 | 8.5395 | 8.8895 |
| 10/15/2025 | 8.9295 | 9.0094 | 8.7095 | 8.7195 |
| 10/16/2025 | 8.7495 | 8.9295 | 8.5595 | 8.7095 |
| 10/19/2025 | 8.6695 | 8.8895 | 8.4895 | 8.8895 |
| 10/20/2025 | 8.8895 | 9.0594 | 8.6995 | 8.8795 |
| 10/21/2025 | 9.1494 | 9.4994 | 8.9495 | 9.3994 |
| 10/22/2025 | 9.3994 | 9.5494 | 9.1294 | 9.1394 |
| 10/23/2025 | 9.1694 | 9.5494 | 9.1694 | 9.3394 |
| 10/26/2025 | 9.4494 | 9.5494 | 9.0194 | 9.1394 |
| 10/27/2025 | 9.1394 | 9.2994 | 9.1394 | 9.1494 |
| 10/29/2025 | 9.1594 | 9.4394 | 9.1194 | 9.1794 |
| 10/30/2025 | 9.2994 | 9.5494 | 8.9994 | 9.5294 |
| 11/02/2025 | 9.5294 | 9.6994 | 9.2094 | 9.5694 |
| 11/03/2025 | 9.7794 | 9.7894 | 9.4194 | 9.6794 |
| 11/04/2025 | 9.6794 | 9.6794 | 9.3194 | 9.3594 |
| 11/05/2025 | 9.3694 | 9.4394 | 9.1094 | 9.3994 |
| 11/06/2025 | 9.4994 | 9.4994 | 9.2494 | 9.3494 |
| 11/09/2025 | 9.3394 | 9.3794 | 9.1494 | 9.2294 |
| 11/10/2025 | 9.2194 | 9.3094 | 8.7895 | 9.0994 |
| 11/11/2025 | 9.0994 | 9.1094 | 8.7795 | 9.0994 |
| 11/12/2025 | 9.1194 | 9.2994 | 8.8095 | 8.8695 |
| 11/13/2025 | 8.8695 | 9.0694 | 8.8095 | 8.9594 |
| 11/16/2025 | 8.9994 | 9.2994 | 8.9994 | 9.2194 |
| 11/17/2025 | 9.2194 | 9.3994 | 9.0894 | 9.0894 |
| 11/18/2025 | 9.1794 | 9.1994 | 8.9994 | 9.1994 |
| 11/19/2025 | 9.2994 | 9.3894 | 9.0394 | 9.3094 |
| 11/20/2025 | 9.2994 | 9.3894 | 9.1894 | 9.3894 |
| 11/23/2025 | 9.5994 | 10.3194 | 8.9994 | 10.1494 |
| 11/24/2025 | 10.1494 | 10.1794 | 9.5194 | 9.5194 |
| 11/25/2025 | 9.6094 | 9.6094 | 8.8595 | 9.0694 |
| 11/26/2025 | 9.0494 | 9.2494 | 8.6295 | 8.6995 |
| 11/27/2025 | 8.6995 | 8.7295 | 8.3895 | 8.6795 |
| 11/30/2025 | 8.6795 | 8.9994 | 8.6395 | 8.7195 |
| 12/01/2025 | 8.7195 | 8.8495 | 8.3695 | 8.7595 |
| 12/02/2025 | 8.6295 | 8.9794 | 8.6295 | 8.9694 |
| 12/03/2025 | 9.0694 | 9.6594 | 8.9295 | 9.6494 |
| 12/04/2025 | 9.6794 | 10.5794 | 9.5394 | 10.4494 |
| 12/07/2025 | 10.5594 | 11.2893 | 10.3494 | 11.1393 |
| 12/08/2025 | 11.1393 | 11.7893 | 10.9993 | 11.7293 |
| 12/09/2025 | 11.7293 | 12.1593 | 11.5393 | 12.1293 |
| 12/10/2025 | 12.1293 | 12.4692 | 11.3493 | 11.3493 |
| 12/11/2025 | 11.2693 | 12.3292 | 11.1393 | 12.1493 |
| 12/14/2025 | 12.1493 | 12.4992 | 12.0293 | 12.1993 |
| 12/15/2025 | 12.1893 | 12.3692 | 11.8193 | 12.0693 |
| 12/16/2025 | 12.0993 | 12.4292 | 11.9993 | 12.0993 |
| 12/17/2025 | 12.1493 | 12.2093 | 11.9193 | 12.1493 |
| 12/18/2025 | 12.1493 | 12.2093 | 11.7993 | 12.0393 |
| 12/21/2025 | 12.1493 | 12.9092 | 11.9793 | 12.5092 |
| 12/22/2025 | 12.4892 | 12.8192 | 12.3092 | 12.6292 |
| 12/23/2025 | 12.6692 | 12.7892 | 12.5092 | 12.6792 |
| 12/24/2025 | 12.5492 | 12.6992 | 12.5292 | 12.6592 |
| 12/25/2025 | 12.6592 | 12.6792 | 12.2992 | 12.5192 |
| 12/28/2025 | 12.5492 | 12.8892 | 12.3292 | 12.4492 |
| 12/29/2025 | 12.4492 | 12.4492 | 11.4993 | 11.6793 |
| 12/30/2025 | 11.6793 | 11.8793 | 11.0993 | 11.6393 |