ISKPL: IŞIK PLASTİK SANAYİ VE DIŞ TİCARET PAZARLAMA A.Ş. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7708

CLOSE 0.7711

Low

LOW 0.5543

High

HIGH 1.2768

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.7031	0.7073	0.6862	0.6975
01/03/2022	0.7003	0.7087	0.689	0.6989
01/04/2022	0.6989	0.7017	0.6918	0.6961
01/05/2022	0.6961	0.6975	0.6876	0.6932
01/06/2022	0.6932	0.6947	0.682	0.6876
01/09/2022	0.689	0.7269	0.6848	0.7003
01/10/2022	0.7017	0.7059	0.689	0.6905
01/11/2022	0.6918	0.6989	0.6876	0.6876
01/12/2022	0.6905	0.7045	0.6862	0.6905
01/13/2022	0.6905	0.7297	0.6862	0.6989
01/16/2022	0.7059	0.7143	0.6975	0.6989
01/17/2022	0.6989	0.6989	0.6764	0.6764
01/18/2022	0.6764	0.6848	0.6652	0.682
01/19/2022	0.6792	0.6806	0.6526	0.6596
01/20/2022	0.661	0.6932	0.6554	0.661
01/23/2022	0.6694	0.6694	0.6385	0.6399
01/24/2022	0.6399	0.6441	0.6231	0.6329
01/25/2022	0.6343	0.6413	0.6329	0.6329
01/26/2022	0.6315	0.6399	0.6245	0.6399
01/27/2022	0.6399	0.6469	0.6385	0.6399
01/30/2022	0.6469	0.668	0.6427	0.6497
01/31/2022	0.6511	0.6848	0.6469	0.6708
02/01/2022	0.6764	0.6932	0.661	0.6624
02/02/2022	0.6638	0.6638	0.6427	0.6455
02/03/2022	0.6469	0.6511	0.6385	0.6441
02/06/2022	0.6441	0.6596	0.6427	0.6497
02/07/2022	0.654	0.7129	0.6497	0.6792
02/08/2022	0.6792	0.7213	0.668	0.682
02/09/2022	0.682	0.6848	0.6722	0.6736
02/10/2022	0.6736	0.6736	0.661	0.668
02/13/2022	0.6582	0.6596	0.6385	0.6441
02/14/2022	0.6441	0.6526	0.6329	0.6469
02/15/2022	0.6497	0.6568	0.6455	0.6469
02/16/2022	0.6497	0.6511	0.6343	0.6357
02/17/2022	0.6413	0.6455	0.6357	0.6357
02/20/2022	0.6385	0.6469	0.6301	0.6371
02/21/2022	0.6273	0.6287	0.609	0.6231
02/22/2022	0.6245	0.6301	0.6189	0.6217
02/23/2022	0.5894	0.5894	0.5599	0.5599
02/24/2022	0.5684	0.5866	0.5543	0.5852
02/27/2022	0.5641	0.588	0.5543	0.588
02/28/2022	0.588	0.5978	0.574	0.5782
03/01/2022	0.5796	0.581	0.5712	0.5726
03/02/2022	0.5768	0.5782	0.5726	0.5726
03/03/2022	0.5697	0.5754	0.5641	0.5684
03/06/2022	0.5656	0.5754	0.5571	0.5669
03/07/2022	0.5656	0.5768	0.5627	0.5712
03/08/2022	0.5726	0.5796	0.5697	0.5754
03/09/2022	0.5782	0.6287	0.5754	0.5894
03/10/2022	0.5922	0.6315	0.5768	0.588
03/13/2022	0.5908	0.5992	0.588	0.5894
03/14/2022	0.5908	0.5964	0.5852	0.5852
03/15/2022	0.588	0.5922	0.5852	0.5866
03/16/2022	0.5922	0.5978	0.5894	0.5908
03/17/2022	0.5908	0.6034	0.5908	0.602
03/20/2022	0.6062	0.6371	0.6048	0.6287
03/21/2022	0.6315	0.6568	0.6133	0.6287
03/22/2022	0.6287	0.6371	0.6245	0.6301
03/23/2022	0.6315	0.6357	0.6259	0.6259
03/24/2022	0.6259	0.6287	0.6203	0.6231
03/27/2022	0.6245	0.6343	0.6203	0.6287
03/28/2022	0.6329	0.6357	0.6245	0.6273
03/29/2022	0.6301	0.6301	0.6217	0.6231
03/30/2022	0.6245	0.6329	0.6231	0.6259
03/31/2022	0.6259	0.6287	0.6203	0.6203
04/03/2022	0.6217	0.6245	0.6189	0.6217
04/04/2022	0.6231	0.6315	0.6203	0.6245
04/05/2022	0.6231	0.6441	0.6203	0.6231
04/06/2022	0.6245	0.6427	0.6161	0.6301
04/07/2022	0.6315	0.6399	0.6315	0.6357
04/10/2022	0.6427	0.6455	0.6371	0.6427
04/11/2022	0.6455	0.6469	0.6329	0.6399
04/12/2022	0.6413	0.6455	0.6315	0.6343
04/13/2022	0.6371	0.6441	0.6343	0.6427
04/14/2022	0.6441	0.654	0.6413	0.6497
04/17/2022	0.6596	0.7143	0.6596	0.6975
04/18/2022	0.7031	0.7171	0.6455	0.6568
04/19/2022	0.6596	0.6652	0.6497	0.654
04/20/2022	0.6568	0.6582	0.6526	0.6554
04/21/2022	0.6526	0.654	0.6385	0.6413
04/24/2022	0.6413	0.6483	0.6175	0.6469
04/25/2022	0.6483	0.6483	0.6245	0.6273
04/26/2022	0.6273	0.6848	0.6133	0.6245
04/27/2022	0.6259	0.6329	0.6231	0.6273
04/28/2022	0.6287	0.6526	0.6245	0.6343
05/04/2022	0.6343	0.6399	0.6329	0.6343
05/05/2022	0.6301	0.6932	0.6259	0.6862
05/08/2022	0.6862	0.7059	0.6708	0.7045
05/09/2022	0.7129	0.7283	0.6736	0.7143
05/10/2022	0.7115	0.7269	0.6778	0.6876
05/11/2022	0.6848	0.6876	0.6596	0.668
05/12/2022	0.668	0.6975	0.6652	0.6764
05/15/2022	0.6806	0.6848	0.6624	0.6624
05/16/2022	0.6666	0.668	0.6511	0.6554
05/17/2022	0.6554	0.6736	0.6483	0.6708
05/19/2022	0.668	0.6736	0.6596	0.6722
05/22/2022	0.6778	0.682	0.6596	0.6638
05/23/2022	0.6666	0.675	0.6596	0.6624
05/24/2022	0.6652	0.6736	0.661	0.6638
05/25/2022	0.6638	0.6708	0.6596	0.6694
05/26/2022	0.6736	0.6736	0.661	0.6624
05/29/2022	0.6638	0.6666	0.6596	0.6596
05/30/2022	0.6596	0.6708	0.6511	0.6666
05/31/2022	0.6722	0.6722	0.6596	0.6652
06/01/2022	0.6652	0.6694	0.6568	0.6568
06/02/2022	0.6582	0.6596	0.6497	0.6596
06/05/2022	0.6596	0.6638	0.6568	0.6582
06/06/2022	0.6582	0.6736	0.6511	0.654
06/07/2022	0.6568	0.6582	0.6301	0.6357
06/08/2022	0.6329	0.6469	0.6315	0.6455
06/09/2022	0.6455	0.6638	0.6385	0.6596
06/12/2022	0.6638	0.6666	0.6483	0.6497
06/13/2022	0.6511	0.6526	0.6413	0.6497
06/14/2022	0.6554	0.6554	0.6413	0.6455
06/15/2022	0.6526	0.6526	0.6357	0.6455
06/16/2022	0.6497	0.6526	0.6399	0.6469
06/19/2022	0.6441	0.6483	0.6427	0.6441
06/20/2022	0.6441	0.654	0.6427	0.6497
06/21/2022	0.6469	0.654	0.6427	0.6441
06/22/2022	0.6441	0.6511	0.6413	0.6441
06/23/2022	0.6455	0.7073	0.6455	0.7073
06/26/2022	0.7017	0.7718	0.6722	0.7676
06/27/2022	0.7502	0.7927	0.7035	0.7233
06/28/2022	0.7276	0.736	0.6752	0.678
06/29/2022	0.6794	0.6808	0.6624	0.6695
06/30/2022	0.6681	0.7219	0.6639	0.6738
07/03/2022	0.6752	0.6766	0.6525	0.654
07/04/2022	0.654	0.661	0.6412	0.6426
07/05/2022	0.644	0.6497	0.6398	0.644
07/06/2022	0.6497	0.661	0.6455	0.6554
07/07/2022	0.661	0.661	0.6554	0.6568
07/12/2022	0.6568	0.6865	0.654	0.6752
07/13/2022	0.6752	0.6893	0.6667	0.6823
07/17/2022	0.6879	0.6879	0.6752	0.6808
07/18/2022	0.6808	0.7007	0.6738	0.6893
07/19/2022	0.6908	0.6936	0.6752	0.6766
07/20/2022	0.6794	0.6837	0.6752	0.6766
07/21/2022	0.678	0.6837	0.6766	0.678
07/24/2022	0.6808	0.6837	0.6766	0.678
07/25/2022	0.6794	0.6865	0.6752	0.6752
07/26/2022	0.6766	0.6794	0.6695	0.6738
07/27/2022	0.6766	0.6794	0.6724	0.6738
07/28/2022	0.6766	0.6922	0.6738	0.6865
07/31/2022	0.6865	0.7063	0.6865	0.6879
08/01/2022	0.6908	0.6922	0.6766	0.678
08/02/2022	0.678	0.6936	0.6752	0.6808
08/03/2022	0.6808	0.6879	0.6794	0.6823
08/04/2022	0.6823	0.6908	0.6794	0.6823
08/07/2022	0.6837	0.736	0.6837	0.7077
08/08/2022	0.7134	0.7445	0.7007	0.7205
08/09/2022	0.7219	0.7247	0.7063	0.7077
08/10/2022	0.7106	0.712	0.6978	0.7021
08/11/2022	0.7049	0.7063	0.6922	0.6978
08/14/2022	0.7035	0.7276	0.7007	0.7233
08/15/2022	0.7262	0.729	0.6908	0.712
08/16/2022	0.7148	0.7191	0.7021	0.7106
08/17/2022	0.7134	0.7644	0.7035	0.7304
08/18/2022	0.7276	0.7417	0.7205	0.7304
08/21/2022	0.7502	0.7771	0.7389	0.7587
08/22/2022	0.7573	0.7644	0.746	0.7488
08/23/2022	0.7502	0.821	0.7219	0.821
08/24/2022	0.7955	0.8634	0.7644	0.862
08/25/2022	0.8493	0.8918	0.787	0.7927
08/28/2022	0.7927	0.7955	0.7545	0.7545
08/30/2022	0.7573	0.7601	0.7205	0.7375
08/31/2022	0.7417	0.7488	0.7219	0.7276
09/01/2022	0.7304	0.746	0.7276	0.736
09/04/2022	0.7389	0.763	0.7346	0.746
09/05/2022	0.7502	0.7545	0.7318	0.736
09/06/2022	0.7375	0.7573	0.7262	0.746
09/07/2022	0.7488	0.753	0.7403	0.7417
09/08/2022	0.7431	0.7445	0.736	0.736
09/11/2022	0.7389	0.7559	0.7346	0.753
09/12/2022	0.7545	0.7573	0.7219	0.7219
09/13/2022	0.7219	0.7332	0.6964	0.7276
09/14/2022	0.729	0.7445	0.7191	0.7262
09/15/2022	0.7304	0.7389	0.7247	0.7332
09/18/2022	0.7346	0.7375	0.7148	0.7162
09/19/2022	0.7176	0.736	0.7021	0.7205
09/20/2022	0.7176	0.7346	0.7134	0.7233
09/21/2022	0.7233	0.7304	0.7191	0.7276
09/22/2022	0.7304	0.7346	0.7262	0.7276
09/25/2022	0.729	0.7516	0.7247	0.7417
09/26/2022	0.7431	0.7898	0.7417	0.763
09/27/2022	0.7615	0.7686	0.7318	0.7332
09/28/2022	0.7389	0.7516	0.7021	0.7219
09/29/2022	0.7262	0.7318	0.7077	0.7276
10/02/2022	0.7318	0.7488	0.7304	0.7431
10/03/2022	0.746	0.7644	0.7375	0.7573
10/04/2022	0.7601	0.763	0.7474	0.7502
10/05/2022	0.7545	0.7714	0.7516	0.7714
10/06/2022	0.7729	0.804	0.7686	0.7814
10/09/2022	0.7814	0.8153	0.7799	0.8125
10/10/2022	0.8167	0.8776	0.7927	0.8606
10/11/2022	0.862	0.8861	0.8337	0.8521
10/12/2022	0.8535	0.8592	0.8295	0.8394
10/13/2022	0.8436	0.8776	0.8365	0.8705
10/16/2022	0.8748	0.9144	0.8719	0.9087
10/17/2022	0.913	0.9809	0.8932	0.9753
10/18/2022	0.9753	1.0206	0.9555	0.9809
10/19/2022	0.9795	1.0489	0.9583	1.0333
10/20/2022	1.0347	1.0659	1.0163	1.0262
10/23/2022	1.029	1.1154	1.022	1.1154
10/24/2022	1.1211	1.1225	1.0361	1.0602
10/25/2022	1.0644	1.0913	1.0305	1.0503
10/26/2022	1.0545	1.0616	1.0234	1.0545
10/27/2022	1.0489	1.0602	1.0361	1.0361
10/30/2022	1.0475	1.0772	1.0361	1.0475
10/31/2022	1.0503	1.1522	1.0376	1.1508
11/01/2022	1.1564	1.1904	1.1182	1.1607
11/02/2022	1.1593	1.1862	1.131	1.1522
11/03/2022	1.1197	1.1494	1.1055	1.1253
11/06/2022	1.1267	1.131	1.0871	1.1097
11/07/2022	1.1126	1.1182	1.0715	1.0885
11/08/2022	1.0928	1.1126	1.0673	1.0899
11/09/2022	1.0913	1.1027	1.0828	1.0885
11/10/2022	1.0928	1.1324	1.0744	1.1112
11/13/2022	1.1083	1.1649	1.097	1.1338
11/14/2022	1.1409	1.1409	1.0843	1.0942
11/15/2022	1.0942	1.0984	1.029	1.039
11/16/2022	1.039	1.046	0.9668	0.9909
11/17/2022	0.9909	1.0163	0.9795	1.005
11/20/2022	1.0107	1.08	1.005	1.0673
11/21/2022	1.0701	1.0885	1.0517	1.0772
11/22/2022	1.0786	1.0857	1.0531	1.0857
11/23/2022	1.0928	1.1295	1.0814	1.1168
11/24/2022	1.1239	1.2017	1.1097	1.1706
11/27/2022	1.1805	1.2315	1.1763	1.223
11/28/2022	1.2258	1.2343	1.1621	1.1862
11/29/2022	1.1862	1.2102	1.1607	1.2003
11/30/2022	1.2046	1.2456	1.1989	1.2244
12/01/2022	1.2244	1.2244	1.1777	1.1819
12/04/2022	1.1862	1.1904	1.1579	1.1692
12/05/2022	1.1706	1.172	1.1409	1.1508
12/06/2022	1.1522	1.1593	1.0885	1.097
12/07/2022	1.097	1.1126	1.0602	1.1012
12/08/2022	1.1027	1.1197	1.0998	1.1112
12/11/2022	1.1267	1.1678	1.1197	1.1607
12/12/2022	1.1635	1.1692	1.1409	1.1409
12/13/2022	1.1409	1.1763	1.1211	1.1253
12/14/2022	1.1366	1.1678	1.1168	1.1395
12/15/2022	1.1423	1.1621	1.1338	1.1366
12/18/2022	1.1466	1.1664	1.1437	1.1508
12/19/2022	1.1522	1.1876	1.1423	1.1692
12/20/2022	1.1749	1.1904	1.1564	1.1564
12/21/2022	1.1621	1.1918	1.1564	1.1763
12/22/2022	1.1777	1.24	1.1692	1.2329
12/25/2022	1.24	1.2768	1.223	1.2343
12/26/2022	1.2343	1.24	1.1692	1.1692
12/27/2022	1.172	1.172	1.1041	1.1239
12/28/2022	1.1239	1.1536	1.1154	1.1437
12/29/2022	1.148	1.1692	1.138	1.148

Menu

Create your free account now!

ISKPL: IŞIK PLASTİK SANAYİ VE DIŞ TİCARET PAZARLAMA A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ISKPL: IŞIK PLASTİK SANAYİ VE DIŞ TİCARET PAZARLAMA A.Ş. Historical Data

2022 Historical Chart

Average

Low

High